KissMeData/000180/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183000	278136850	2005	2005	2005	2005	5827
3	20230717	182900	278136850	2005	2005	2005	2005	0
4	20230717	182800	278136850	2005	2005	2005	2005	0
5	20230717	182700	278136850	2005	2005	2005	2005	0
6	20230717	182600	278136850	2005	2005	2005	2005	0
7	20230717	182500	278136850	2005	2005	2005	2005	0
8	20230717	182400	278136850	2005	2005	2005	2005	0
9	20230717	182300	278136850	2005	2005	2005	2005	0
10	20230717	182200	278136850	2005	2005	2005	2005	0
11	20230717	182100	278136850	2005	2005	2005	2005	0
12	20230717	182000	278136850	2005	2005	2005	2005	0
13	20230717	181900	278136850	2005	2005	2005	2005	0
14	20230717	181800	278136850	2005	2005	2005	2005	0
15	20230717	181700	278136850	2005	2005	2005	2005	0
16	20230717	181600	278136850	2005	2005	2005	2005	0
17	20230717	181500	278136850	2005	2005	2005	2005	0
18	20230717	181400	278136850	2005	2005	2005	2005	0
19	20230717	181300	278136850	2005	2005	2005	2005	0
20	20230717	181200	278136850	2005	2005	2005	2005	0
21	20230717	181100	278136850	2005	2005	2005	2005	0
22	20230717	181000	278136850	2005	2005	2005	2005	0
23	20230717	180900	278136850	2005	2005	2005	2005	0
24	20230717	180800	278136850	2005	2005	2005	2005	0
25	20230717	180700	278136850	2005	2005	2005	2005	0
26	20230717	180600	278136850	2005	2005	2005	2005	0
27	20230717	180500	278136850	2005	2005	2005	2005	0
28	20230717	180400	278136850	2005	2005	2005	2005	0
29	20230717	180300	278136850	2005	2005	2005	2005	0
30	20230717	180200	278136850	2005	2005	2005	2005	0
31	20230717	180100	278136850	2005	2005	2005	2005	0
32	20230717	180000	278136850	2005	2005	2005	2005	5827
33	20230717	175900	278136850	2005	2005	2005	2005	0
34	20230717	175800	278136850	2005	2005	2005	2005	0
35	20230717	175700	278136850	2005	2005	2005	2005	0
36	20230717	175600	278136850	2005	2005	2005	2005	0
37	20230717	175500	278136850	2005	2005	2005	2005	0
38	20230717	175400	278136850	2005	2005	2005	2005	0
39	20230717	175300	278136850	2005	2005	2005	2005	0
40	20230717	175200	278136850	2005	2005	2005	2005	0
41	20230717	175100	278136850	2005	2005	2005	2005	0
42	20230717	175000	278136850	2005	2005	2005	2005	0
43	20230717	174900	278136850	2005	2005	2005	2005	0
44	20230717	174800	278136850	2005	2005	2005	2005	0
45	20230717	174700	278136850	2005	2005	2005	2005	0
46	20230717	174600	278136850	2005	2005	2005	2005	0
47	20230717	174500	278136850	2005	2005	2005	2005	0
48	20230717	174400	278136850	2005	2005	2005	2005	0
49	20230717	174300	278136850	2005	2005	2005	2005	0
50	20230717	174200	278136850	2005	2005	2005	2005	0
51	20230717	174100	278136850	2005	2005	2005	2005	0
52	20230717	174000	278136850	2005	2005	2005	2005	0
53	20230717	173900	278136850	2005	2005	2005	2005	0
54	20230717	173800	278136850	2005	2005	2005	2005	0
55	20230717	173700	278136850	2005	2005	2005	2005	0
56	20230717	173600	278136850	2005	2005	2005	2005	0
57	20230717	173500	278136850	2005	2005	2005	2005	0
58	20230717	173400	278136850	2005	2005	2005	2005	0
59	20230717	173300	278136850	2005	2005	2005	2005	0
60	20230717	173200	278136850	2005	2005	2005	2005	0
61	20230717	173100	278136850	2005	2005	2005	2005	0
62	20230717	173000	278136850	2005	2005	2005	2005	5827
63	20230717	172900	278136850	2005	2005	2005	2005	0
64	20230717	172800	278136850	2005	2005	2005	2005	0
65	20230717	172700	278136850	2005	2005	2005	2005	0
66	20230717	172600	278136850	2005	2005	2005	2005	0
67	20230717	172500	278136850	2005	2005	2005	2005	0
68	20230717	172400	278136850	2005	2005	2005	2005	0
69	20230717	172300	278136850	2005	2005	2005	2005	0
70	20230717	172200	278136850	2005	2005	2005	2005	0
71	20230717	172100	278136850	2005	2005	2005	2005	0
72	20230717	172000	278136850	2005	2005	2005	2005	0
73	20230717	171900	278136850	2005	2005	2005	2005	0
74	20230717	171800	278136850	2005	2005	2005	2005	0
75	20230717	171700	278136850	2005	2005	2005	2005	0
76	20230717	171600	278136850	2005	2005	2005	2005	0
77	20230717	171500	278136850	2005	2005	2005	2005	0
78	20230717	171400	278136850	2005	2005	2005	2005	0
79	20230717	171300	278136850	2005	2005	2005	2005	0
80	20230717	171200	278136850	2005	2005	2005	2005	0
81	20230717	171100	278136850	2005	2005	2005	2005	0
82	20230717	171000	278136850	2005	2005	2005	2005	0
83	20230717	170900	278136850	2005	2005	2005	2005	0
84	20230717	170800	278136850	2005	2005	2005	2005	0
85	20230717	170700	278136850	2005	2005	2005	2005	0
86	20230717	170600	278136850	2005	2005	2005	2005	0
87	20230717	170500	278136850	2005	2005	2005	2005	0
88	20230717	170400	278136850	2005	2005	2005	2005	0
89	20230717	170300	278136850	2005	2005	2005	2005	0
90	20230717	170200	278136850	2005	2005	2005	2005	0
91	20230717	170100	278136850	2005	2005	2005	2005	0
92	20230717	170000	278136850	2005	2005	2005	2005	5827
93	20230717	165900	278136850	2005	2005	2005	2005	0
94	20230717	165800	278136850	2005	2005	2005	2005	0
95	20230717	165700	278136850	2005	2005	2005	2005	0
96	20230717	165600	278136850	2005	2005	2005	2005	0
97	20230717	165500	278136850	2005	2005	2005	2005	0
98	20230717	165400	278136850	2005	2005	2005	2005	0
99	20230717	165300	278136850	2005	2005	2005	2005	0
100	20230717	165200	278136850	2005	2005	2005	2005	0
101	20230717	165100	278136850	2005	2005	2005	2005	0
102	20230717	165000	278136850	2005	2005	2005	2005	0
103	20230717	164900	278136850	2005	2005	2005	2005	0
104	20230717	164800	278136850	2005	2005	2005	2005	0
105	20230717	164700	278136850	2005	2005	2005	2005	0
106	20230717	164600	278136850	2005	2005	2005	2005	0
107	20230717	164500	278136850	2005	2005	2005	2005	0
108	20230717	164400	278136850	2005	2005	2005	2005	0
109	20230717	164300	278136850	2005	2005	2005	2005	0
110	20230717	164200	278136850	2005	2005	2005	2005	0
111	20230717	164100	278136850	2005	2005	2005	2005	0
112	20230717	164000	278136850	2005	2005	2005	2005	0
113	20230717	163900	278136850	2005	2005	2005	2005	0
114	20230717	163800	278136850	2005	2005	2005	2005	0
115	20230717	163700	278136850	2005	2005	2005	2005	0
116	20230717	163600	278136850	2005	2005	2005	2005	0
117	20230717	163500	278136850	2005	2005	2005	2005	0
118	20230717	163400	278136850	2005	2005	2005	2005	0
119	20230717	163300	278136850	2005	2005	2005	2005	0
120	20230717	163200	278136850	2005	2005	2005	2005	0
121	20230717	163100	278136850	2005	2005	2005	2005	0
122	20230717	163000	278136850	2005	2005	2005	2005	5827
123	20230717	162900	278136850	2005	2005	2005	2005	0
124	20230717	162800	278136850	2005	2005	2005	2005	0
125	20230717	162700	278136850	2005	2005	2005	2005	0
126	20230717	162600	278136850	2005	2005	2005	2005	0
127	20230717	162500	278136850	2005	2005	2005	2005	0
128	20230717	162400	278136850	2005	2005	2005	2005	0
129	20230717	162300	278136850	2005	2005	2005	2005	0
130	20230717	162200	278136850	2005	2005	2005	2005	0
131	20230717	162100	278136850	2005	2005	2005	2005	0
132	20230717	162000	278136850	2005	2005	2005	2005	0
133	20230717	161900	278136850	2005	2005	2005	2005	0
134	20230717	161800	278136850	2005	2005	2005	2005	0
135	20230717	161700	278136850	2005	2005	2005	2005	0
136	20230717	161600	278136850	2005	2005	2005	2005	0
137	20230717	161500	278136850	2005	2005	2005	2005	0
138	20230717	161400	278136850	2005	2005	2005	2005	0
139	20230717	161300	278136850	2005	2005	2005	2005	0
140	20230717	161200	278136850	2005	2005	2005	2005	0
141	20230717	161100	278136850	2005	2005	2005	2005	0
142	20230717	161000	278136850	2005	2005	2005	2005	0
143	20230717	160900	278136850	2005	2005	2005	2005	0
144	20230717	160800	278136850	2005	2005	2005	2005	0
145	20230717	160700	278136850	2005	2005	2005	2005	0
146	20230717	160600	278136850	2005	2005	2005	2005	0
147	20230717	160500	278136850	2005	2005	2005	2005	0
148	20230717	160400	278136850	2005	2005	2005	2005	0
149	20230717	160300	278136850	2005	2005	2005	2005	0
150	20230717	160200	278136850	2005	2005	2005	2005	0
151	20230717	160100	278136850	2005	2005	2005	2005	0
152	20230717	160000	278136850	2005	2005	2005	2005	5827
153	20230717	155900	278136850	2005	2005	2005	2005	0
154	20230717	155800	278136850	2005	2005	2005	2005	0
155	20230717	155700	278136850	2005	2005	2005	2005	0
156	20230717	155600	278136850	2005	2005	2005	2005	0
157	20230717	155500	278136850	2005	2005	2005	2005	0
158	20230717	155400	278136850	2005	2005	2005	2005	0
159	20230717	155300	278136850	2005	2005	2005	2005	0
160	20230717	155200	278136850	2005	2005	2005	2005	0
161	20230717	155100	278136850	2005	2005	2005	2005	0
162	20230717	155000	278136850	2005	2005	2005	2005	0
163	20230717	154900	278136850	2005	2005	2005	2005	0
164	20230717	154800	278136850	2005	2005	2005	2005	0
165	20230717	154700	278136850	2005	2005	2005	2005	0
166	20230717	154600	278136850	2005	2005	2005	2005	0
167	20230717	154500	278136850	2005	2005	2005	2005	0
168	20230717	154400	278136850	2005	2005	2005	2005	0
169	20230717	154300	278136850	2005	2005	2005	2005	0
170	20230717	154200	278136850	2005	2005	2005	2005	0
171	20230717	154100	278136850	2005	2005	2005	2005	0
172	20230717	154000	278136850	2005	2005	2005	2005	0
173	20230717	153900	278136850	2005	2005	2005	2005	0
174	20230717	153800	278136850	2005	2005	2005	2005	0
175	20230717	153700	278136850	2005	2005	2005	2005	0
176	20230717	153600	278136850	2005	2005	2005	2005	0
177	20230717	153500	278136850	2005	2005	2005	2005	0
178	20230717	153400	278136850	2005	2005	2005	2005	0
179	20230717	153300	278136850	2005	2005	2005	2005	0
180	20230717	153200	278136850	2005	2005	2005	2005	0
181	20230717	153100	278136850	2005	2005	2005	2005	0
182	20230717	153000	278136850	2005	2005	2005	2005	11654
183	20230717	152900	266453715	2015	2015	2015	2015	0
184	20230717	152800	266453715	2015	2015	2015	2015	0
185	20230717	152700	266453715	2015	2015	2015	2015	0
186	20230717	152600	266453715	2015	2015	2015	2015	0
187	20230717	152500	266453715	2015	2015	2015	2015	0
188	20230717	152400	266453715	2015	2015	2015	2015	0
189	20230717	152300	266453715	2015	2015	2015	2015	0
190	20230717	152200	266453715	2015	2015	2015	2015	0
191	20230717	152100	266453715	2015	2015	2015	2015	0
192	20230717	152000	266453715	2015	2015	2015	2015	0
193	20230717	151900	266453715	2015	2005	2015	2005	210
194	20230717	151800	266032655	2015	2015	2015	2015	0
195	20230717	151700	266032655	2015	2005	2015	2005	2
196	20230717	151600	266028635	2005	2005	2005	2005	38
197	20230717	151500	265952445	2005	2005	2010	2005	4747
198	20230717	151400	256434705	2010	2010	2010	2010	0
199	20230717	151300	256434705	2010	2005	2010	2005	101
200	20230717	151200	256232195	2015	2015	2015	2015	0
201	20230717	151100	256232195	2015	2015	2015	2015	0
202	20230717	151000	256232195	2015	2005	2015	2005	318
203	20230717	150900	255594425	2015	2015	2015	2015	1
204	20230717	150800	255592410	2005	2010	2010	2005	1242
205	20230717	150700	253102040	2015	2015	2015	2015	0
206	20230717	150600	253102040	2015	2015	2015	2015	0
207	20230717	150500	253102040	2015	2015	2015	2015	0
208	20230717	150400	253102040	2015	2015	2015	2015	1000
209	20230717	150300	251087040	2015	2015	2015	2015	0
210	20230717	150200	251087040	2015	2015	2015	2015	0
211	20230717	150100	251087040	2015	2015	2015	2015	0
212	20230717	150000	251087040	2015	2015	2015	2015	200
213	20230717	145900	250684040	2015	2015	2015	2015	20
214	20230717	145800	250643740	2015	2015	2015	2015	0
215	20230717	145700	250643740	2015	2015	2015	2015	0
216	20230717	145600	250643740	2015	2015	2015	2015	0
217	20230717	145500	250643740	2015	2015	2015	2015	0
218	20230717	145400	250643740	2015	2015	2015	2015	0
219	20230717	145300	250643740	2015	2005	2015	2005	301
220	20230717	145200	250039615	2015	2015	2015	2015	600
221	20230717	145100	248830615	2015	2015	2015	2015	0
222	20230717	145000	248830615	2015	2015	2015	2015	0
223	20230717	144900	248830615	2015	2015	2015	2015	0
224	20230717	144800	248830615	2015	2015	2015	2015	0
225	20230717	144700	248830615	2015	2015	2015	2015	0
226	20230717	144600	248830615	2015	2015	2015	2015	0
227	20230717	144500	248830615	2015	2015	2015	2015	0
228	20230717	144400	248830615	2015	2015	2015	2015	0
229	20230717	144300	248830615	2015	2015	2015	2015	0
230	20230717	144200	248830615	2015	2010	2015	2010	2487
231	20230717	144100	243829500	2010	2010	2010	2010	0
232	20230717	144000	243829500	2010	2010	2010	2010	0
233	20230717	143900	243829500	2010	2010	2010	2010	0
234	20230717	143800	243829500	2010	2010	2010	2010	0
235	20230717	143700	243829500	2010	2005	2010	2005	5001
236	20230717	143600	233802490	2010	2010	2010	2010	0
237	20230717	143500	233802490	2010	2010	2010	2010	0
238	20230717	143400	233802490	2010	2010	2010	2010	0
239	20230717	143300	233802490	2010	2010	2010	2010	0
240	20230717	143200	233802490	2010	2010	2010	2010	0
241	20230717	143100	233802490	2010	2010	2010	2010	1
242	20230717	143000	233800480	2010	2010	2010	2010	0
243	20230717	142900	233800480	2010	2010	2010	2010	0
244	20230717	142800	233800480	2010	2005	2010	2005	831
245	20230717	142700	232134320	2010	2010	2010	2010	0
246	20230717	142600	232134320	2010	2010	2010	2010	0
247	20230717	142500	232134320	2010	2010	2010	2010	0
248	20230717	142400	232134320	2010	2005	2010	2005	979
249	20230717	142300	230171420	2005	2005	2005	2005	422
250	20230717	142200	229325310	2010	2005	2010	2005	801
251	20230717	142100	227719300	2010	2010	2010	2010	0
252	20230717	142000	227719300	2010	2010	2010	2010	0
253	20230717	141900	227719300	2010	2010	2010	2010	0
254	20230717	141800	227719300	2010	2010	2010	2010	50
255	20230717	141700	227618800	2010	2010	2010	2010	1
256	20230717	141600	227616790	2010	2005	2010	2005	1403
257	20230717	141500	224803760	2010	2005	2010	2005	201
258	20230717	141400	224400750	2010	2010	2010	2010	0
259	20230717	141300	224400750	2010	2010	2010	2010	0
260	20230717	141200	224400750	2010	2010	2010	2010	0
261	20230717	141100	224400750	2010	2010	2010	2010	0
262	20230717	141000	224400750	2010	2010	2010	2010	0
263	20230717	140900	224400750	2010	2010	2010	2010	0
264	20230717	140800	224400750	2010	2010	2010	2010	0
265	20230717	140700	224400750	2010	2010	2010	2010	0
266	20230717	140600	224400750	2010	2010	2010	2010	0
267	20230717	140500	224400750	2010	2010	2010	2010	0
268	20230717	140400	224400750	2010	2010	2010	2010	0
269	20230717	140300	224400750	2010	2010	2010	2010	0
270	20230717	140200	224400750	2010	2010	2010	2010	0
271	20230717	140100	224400750	2010	2010	2010	2010	0
272	20230717	140000	224400750	2010	2010	2010	2010	1
273	20230717	135900	224398740	2010	2010	2010	2010	0
274	20230717	135800	224398740	2010	2010	2010	2010	0
275	20230717	135700	224398740	2010	2010	2010	2010	1
276	20230717	135600	224396730	2005	2005	2005	2005	0
277	20230717	135500	224396730	2005	2005	2005	2005	0
278	20230717	135400	224396730	2005	2005	2005	2005	200
279	20230717	135300	223995730	2010	2010	2010	2010	876
280	20230717	135200	222234970	2010	2010	2010	2010	0
281	20230717	135100	222234970	2010	2010	2010	2010	0
282	20230717	135000	222234970	2010	2010	2010	2010	0
283	20230717	134900	222234970	2010	2010	2010	2010	0
284	20230717	134800	222234970	2010	2010	2010	2010	0
285	20230717	134700	222234970	2010	2010	2010	2010	1124
286	20230717	134600	219975730	2015	2015	2015	2015	0
287	20230717	134500	219975730	2015	2015	2015	2015	0
288	20230717	134400	219975730	2015	2015	2015	2015	0
289	20230717	134300	219975730	2015	2015	2015	2015	0
290	20230717	134200	219975730	2015	2015	2015	2015	0
291	20230717	134100	219975730	2015	2015	2015	2015	0
292	20230717	134000	219975730	2015	2015	2015	2015	0
293	20230717	133900	219975730	2015	2015	2015	2015	0
294	20230717	133800	219975730	2015	2015	2015	2015	0
295	20230717	133700	219975730	2015	2015	2015	2015	0
296	20230717	133600	219975730	2015	2015	2015	2015	0
297	20230717	133500	219975730	2015	2015	2015	2015	0
298	20230717	133400	219975730	2015	2015	2015	2015	0
299	20230717	133300	219975730	2015	2015	2015	2015	31
300	20230717	133200	219913265	2015	2015	2015	2015	0
301	20230717	133100	219913265	2015	2015	2015	2015	0
302	20230717	133000	219913265	2015	2015	2015	2015	0
303	20230717	132900	219913265	2015	2015	2015	2015	0
304	20230717	132800	219913265	2015	2015	2015	2015	0
305	20230717	132700	219913265	2015	2015	2015	2015	0
306	20230717	132600	219913265	2015	2015	2015	2015	0
307	20230717	132500	219913265	2015	2015	2015	2015	0
308	20230717	132400	219913265	2015	2015	2015	2015	100
309	20230717	132300	219711765	2015	2015	2015	2015	2
310	20230717	132200	219707735	2015	2015	2015	2015	400
311	20230717	132100	218901735	2015	2015	2015	2015	0
312	20230717	132000	218901735	2015	2015	2015	2015	1
313	20230717	131900	218899720	2005	2005	2005	2005	0
314	20230717	131800	218899720	2005	2005	2005	2005	2000
315	20230717	131700	214889720	2005	2005	2005	2005	1000
316	20230717	131600	212884720	2015	2005	2015	2005	134
317	20230717	131500	212616040	2005	2005	2005	2005	0
318	20230717	131400	212616040	2005	2005	2005	2005	1867
319	20230717	131300	208872705	2005	2005	2005	2005	0
320	20230717	131200	208872705	2005	2005	2005	2005	0
321	20230717	131100	208872705	2005	2005	2005	2005	1
322	20230717	131000	208870700	2010	2010	2010	2010	100
323	20230717	130900	208669700	2015	2015	2015	2015	0
324	20230717	130800	208669700	2015	2015	2015	2015	0
325	20230717	130700	208669700	2015	2015	2015	2015	40
326	20230717	130600	208589100	2015	2015	2015	2015	0
327	20230717	130500	208589100	2015	2015	2015	2015	502
328	20230717	130400	207577570	2010	2010	2010	2010	1
329	20230717	130300	207575560	2020	2020	2020	2020	0
330	20230717	130200	207575560	2020	2020	2020	2020	0
331	20230717	130100	207575560	2020	2020	2020	2020	0
332	20230717	130000	207575560	2020	2020	2020	2020	0
333	20230717	125900	207575560	2020	2015	2020	2015	99
334	20230717	125800	207376070	2005	2005	2005	2005	0
335	20230717	125700	207376070	2005	2015	2015	2005	1907
336	20230717	125600	203533515	2015	2010	2015	2010	4217
337	20230717	125500	195039690	2010	2010	2010	2010	0
338	20230717	125400	195039690	2010	2010	2010	2010	0
339	20230717	125300	195039690	2010	2010	2010	2010	0
340	20230717	125200	195039690	2010	2010	2010	2010	0
341	20230717	125100	195039690	2010	2010	2010	2010	1
342	20230717	125000	195037680	2010	2010	2010	2010	691
343	20230717	124900	193648770	2010	2010	2010	2010	249
344	20230717	124800	193148280	2010	2010	2010	2010	4027
345	20230717	124700	185054010	2010	2010	2010	2010	0
346	20230717	124600	185054010	2010	2010	2010	2010	0
347	20230717	124500	185054010	2010	2010	2010	2010	0
348	20230717	124400	185054010	2010	2010	2010	2010	0
349	20230717	124300	185054010	2010	2010	2010	2010	1
350	20230717	124200	185052000	2010	2010	2010	2010	0
351	20230717	124100	185052000	2010	2005	2010	2000	9441
352	20230717	124000	166163660	2010	2010	2010	2010	0
353	20230717	123900	166163660	2010	2010	2010	2010	0
354	20230717	123800	166163660	2010	2010	2010	2010	0
355	20230717	123700	166163660	2010	2010	2010	2010	0
356	20230717	123600	166163660	2010	2010	2010	2010	0
357	20230717	123500	166163660	2010	2010	2010	2010	0
358	20230717	123400	166163660	2010	2010	2010	2010	0
359	20230717	123300	166163660	2010	2010	2010	2010	0
360	20230717	123200	166163660	2010	2010	2010	2010	0
361	20230717	123100	166163660	2010	2010	2010	2010	0
362	20230717	123000	166163660	2010	2010	2010	2010	0
363	20230717	122900	166163660	2010	2010	2010	2010	0
364	20230717	122800	166163660	2010	2010	2010	2010	0
365	20230717	122700	166163660	2010	2010	2010	2010	0
366	20230717	122600	166163660	2010	2010	2010	2010	0
367	20230717	122500	166163660	2010	2010	2010	2010	2
368	20230717	122400	166159640	2010	2010	2010	2010	0
369	20230717	122300	166159640	2010	2010	2010	2010	50
370	20230717	122200	166059140	2010	2010	2010	2010	0
371	20230717	122100	166059140	2010	2010	2010	2010	0
372	20230717	122000	166059140	2010	2010	2010	2010	10000
373	20230717	121900	145959140	2005	2005	2005	2005	0
374	20230717	121800	145959140	2005	2005	2005	2005	0
375	20230717	121700	145959140	2005	2005	2005	2005	0
376	20230717	121600	145959140	2005	2005	2005	2005	40
377	20230717	121500	145878940	2005	2005	2005	2005	1
378	20230717	121400	145876935	2005	2005	2005	2005	0
379	20230717	121300	145876935	2005	2005	2005	2005	0
380	20230717	121200	145876935	2005	2005	2005	2005	0
381	20230717	121100	145876935	2005	2005	2005	2005	500
382	20230717	121000	144874435	2005	2005	2005	2005	200
383	20230717	120900	144473435	2005	2005	2005	2005	259
384	20230717	120800	143954140	2010	2010	2010	2010	0
385	20230717	120700	143954140	2010	2010	2010	2010	0
386	20230717	120600	143954140	2010	2010	2010	2010	0
387	20230717	120500	143954140	2010	2010	2010	2010	7
388	20230717	120400	143940070	2010	2005	2010	2005	3501
389	20230717	120300	136920560	2010	2005	2010	2005	11
390	20230717	120200	136898490	2010	2010	2010	2010	0
391	20230717	120100	136898490	2010	2010	2010	2010	2
392	20230717	120000	136894470	2010	2010	2010	2010	0
393	20230717	115900	136894470	2010	2010	2010	2010	0
394	20230717	115800	136894470	2010	2010	2010	2010	0
395	20230717	115700	136894470	2010	2010	2010	2010	0
396	20230717	115600	136894470	2010	2010	2010	2010	0
397	20230717	115500	136894470	2010	2010	2010	2010	1
398	20230717	115400	136892460	2010	2010	2010	2010	0
399	20230717	115300	136892460	2010	2010	2010	2010	0
400	20230717	115200	136892460	2010	2010	2010	2010	200
401	20230717	115100	136490460	2010	2010	2010	2010	0
402	20230717	115000	136490460	2010	2010	2010	2010	0
403	20230717	114900	136490460	2010	2010	2010	2010	0
404	20230717	114800	136490460	2010	2010	2010	2010	0
405	20230717	114700	136490460	2010	2010	2010	2010	0
406	20230717	114600	136490460	2010	2010	2010	2010	0
407	20230717	114500	136490460	2010	2010	2010	2010	0
408	20230717	114400	136490460	2010	2010	2010	2010	20
409	20230717	114300	136450260	2005	2005	2005	2005	51
410	20230717	114200	136348005	2005	2005	2005	2005	134
411	20230717	114100	136079335	2005	2005	2005	2005	1909
412	20230717	114000	132251790	2010	2010	2010	2010	0
413	20230717	113900	132251790	2010	2010	2010	2010	0
414	20230717	113800	132251790	2010	2005	2010	2005	401
415	20230717	113700	131447780	2010	2010	2010	2010	0
416	20230717	113600	131447780	2010	2010	2010	2010	0
417	20230717	113500	131447780	2010	2010	2010	2010	0
418	20230717	113400	131447780	2010	2005	2010	2005	101
419	20230717	113300	131244775	2010	2010	2010	2005	85
420	20230717	113200	131074320	2005	2005	2005	2005	1000
421	20230717	113100	129069320	2010	2010	2010	2010	0
422	20230717	113000	129069320	2010	2010	2010	2010	500
423	20230717	112900	128064320	2010	2010	2010	2010	0
424	20230717	112800	128064320	2010	2010	2010	2010	0
425	20230717	112700	128064320	2010	2010	2010	2010	0
426	20230717	112600	128064320	2010	2010	2010	2010	0
427	20230717	112500	128064320	2010	2010	2010	2010	0
428	20230717	112400	128064320	2010	2010	2010	2010	0
429	20230717	112300	128064320	2010	2010	2010	2010	0
430	20230717	112200	128064320	2010	2010	2010	2010	0
431	20230717	112100	128064320	2010	2010	2010	2010	0
432	20230717	112000	128064320	2010	2010	2010	2010	0
433	20230717	111900	128064320	2010	2010	2010	2010	0
434	20230717	111800	128064320	2010	2005	2010	2005	233
435	20230717	111700	127597115	2005	2005	2005	2005	3
436	20230717	111600	127591100	2000	2000	2000	2000	0
437	20230717	111500	127591100	2000	2000	2000	2000	0
438	20230717	111400	127591100	2000	2000	2000	2000	0
439	20230717	111300	127591100	2000	2000	2000	2000	0
440	20230717	111200	127591100	2000	2000	2000	2000	0
441	20230717	111100	127591100	2000	2010	2010	2000	1131
442	20230717	111000	125327100	2000	2000	2000	2000	1372
443	20230717	110900	122583100	2010	2010	2010	2010	0
444	20230717	110800	122583100	2010	2010	2010	2010	300
445	20230717	110700	121980100	2000	2005	2005	2000	400
446	20230717	110600	121178170	2005	2005	2005	2005	0
447	20230717	110500	121178170	2005	2005	2005	2005	0
448	20230717	110400	121178170	2005	2005	2005	2005	50
449	20230717	110300	121077920	2005	2005	2005	2005	0
450	20230717	110200	121077920	2005	2005	2005	2005	2000
451	20230717	110100	117067920	2005	2005	2005	2005	79
452	20230717	110000	116909525	2005	2005	2005	2005	180
453	20230717	105900	116548625	2005	2005	2005	2005	416
454	20230717	105800	115714545	2005	2005	2005	2005	0
455	20230717	105700	115714545	2005	2005	2005	2005	0
456	20230717	105600	115714545	2005	2005	2005	2005	500
457	20230717	105500	114712045	2005	2005	2005	2005	0
458	20230717	105400	114712045	2005	2005	2005	2005	0
459	20230717	105300	114712045	2005	2005	2005	2005	2190
460	20230717	105200	110321095	2005	2005	2005	2005	500
461	20230717	105100	109318595	2005	2005	2005	2005	0
462	20230717	105000	109318595	2005	2005	2005	2005	0
463	20230717	104900	109318595	2005	2005	2005	2005	0
464	20230717	104800	109318595	2005	2005	2005	2005	0
465	20230717	104700	109318595	2005	2005	2005	2005	0
466	20230717	104600	109318595	2005	2005	2005	2005	0
467	20230717	104500	109318595	2005	2005	2005	2005	0
468	20230717	104400	109318595	2005	2005	2005	2005	0
469	20230717	104300	109318595	2005	2005	2005	2005	1700
470	20230717	104200	105910095	2010	2010	2010	2010	0
471	20230717	104100	105910095	2010	2010	2010	2010	0
472	20230717	104000	105910095	2010	2010	2010	2010	1000
473	20230717	103900	103900095	2005	2005	2005	2005	700
474	20230717	103800	102496595	2010	2010	2010	2010	55
475	20230717	103700	102386045	2010	2010	2010	2010	12
476	20230717	103600	102361925	2010	2010	2010	2010	0
477	20230717	103500	102361925	2010	2010	2010	2010	0
478	20230717	103400	102361925	2010	2010	2010	2010	2
479	20230717	103300	102357905	2005	2005	2005	2005	0
480	20230717	103200	102357905	2005	2005	2005	2005	0
481	20230717	103100	102357905	2005	2005	2005	2005	0
482	20230717	103000	102357905	2005	2010	2010	2005	74
483	20230717	102900	102209530	2010	2010	2010	2010	5
484	20230717	102800	102199480	2010	2005	2010	2005	2
485	20230717	102700	102195465	2005	2005	2005	2005	200
486	20230717	102600	101794465	2005	2005	2005	2005	0
487	20230717	102500	101794465	2005	2005	2005	2005	200
488	20230717	102400	101393465	2005	2010	2010	2005	410
489	20230717	102300	100571365	2010	2010	2010	2010	0
490	20230717	102200	100571365	2010	2010	2010	2010	380
491	20230717	102100	99807565	2010	2010	2010	2010	600
492	20230717	102000	98601565	2010	2010	2010	2010	0
493	20230717	101900	98601565	2010	2010	2010	2010	0
494	20230717	101800	98601565	2010	2010	2010	2010	1000
495	20230717	101700	96591565	2010	2010	2010	2010	1
496	20230717	101600	96589555	2015	2015	2015	2015	0
497	20230717	101500	96589555	2015	2015	2015	2015	0
498	20230717	101400	96589555	2015	2000	2015	2000	23
499	20230717	101300	96543345	2000	2000	2000	2000	11669
500	20230717	101200	73205345	2000	2000	2000	2000	100
501	20230717	101100	73005345	2000	2000	2000	2000	1500
502	20230717	101000	70005345	2010	2010	2010	2010	10
503	20230717	100900	69985245	2010	2010	2010	2010	801
504	20230717	100800	68375235	2000	2000	2000	2000	500
505	20230717	100700	67375235	2010	2010	2010	2010	1
506	20230717	100600	67373225	2000	2010	2010	2000	223
507	20230717	100500	66926870	2020	2020	2020	2020	4
508	20230717	100400	66918790	2020	2020	2020	2020	2
509	20230717	100300	66914750	2000	2000	2000	2000	1547
510	20230717	100200	63820750	2000	2005	2005	2000	10300
511	20230717	100100	43197070	2010	2010	2010	2010	964
512	20230717	100000	41259430	2015	2015	2015	2015	0
513	20230717	095900	41259430	2015	2015	2015	2015	217
514	20230717	095800	40822175	2015	2015	2015	2015	0
515	20230717	095700	40822175	2015	2015	2015	2015	600
516	20230717	095600	39613175	2015	2015	2015	2015	241
517	20230717	095500	39127560	2015	2015	2015	2015	0
518	20230717	095400	39127560	2015	2015	2015	2015	0
519	20230717	095300	39127560	2015	2015	2015	2015	100
520	20230717	095200	38926060	2010	2010	2010	2010	1
521	20230717	095100	38924050	2010	2010	2010	2010	280
522	20230717	095000	38361250	2010	2010	2010	2010	0
523	20230717	094900	38361250	2010	2010	2010	2010	2982
524	20230717	094800	32367430	2010	2010	2010	2010	0
525	20230717	094700	32367430	2010	2010	2010	2010	570
526	20230717	094600	31221730	2015	2015	2015	2015	8
527	20230717	094500	31205610	2015	2015	2015	2015	0
528	20230717	094400	31205610	2015	2015	2015	2015	10
529	20230717	094300	31185460	2015	2020	2020	2015	261
530	20230717	094200	30659445	2020	2020	2020	2020	0
531	20230717	094100	30659445	2020	2020	2020	2020	0
532	20230717	094000	30659445	2020	2015	2020	2015	35
533	20230717	093900	30588770	2020	2015	2020	2015	382
534	20230717	093800	29818535	2015	2015	2015	2015	20
535	20230717	093700	29778235	2020	2020	2020	2020	10
536	20230717	093600	29758035	2020	2020	2020	2020	0
537	20230717	093500	29758035	2020	2020	2020	2020	60
538	20230717	093400	29636835	2020	2020	2020	2020	0
539	20230717	093300	29636835	2020	2020	2020	2020	0
540	20230717	093200	29636835	2020	2020	2020	2020	0
541	20230717	093100	29636835	2020	2020	2020	2020	10
542	20230717	093000	29616635	2020	2020	2020	2020	0
543	20230717	092900	29616635	2020	2020	2020	2020	0
544	20230717	092800	29616635	2020	2020	2020	2020	1100
545	20230717	092700	27394635	2020	2020	2020	2020	0
546	20230717	092600	27394635	2020	2020	2020	2020	0
547	20230717	092500	27394635	2020	2020	2020	2020	303
548	20230717	092400	26782575	2020	2020	2020	2020	697
549	20230717	092300	25374635	2020	2020	2020	2020	0
550	20230717	092200	25374635	2020	2020	2020	2020	0
551	20230717	092100	25374635	2020	2020	2020	2020	0
552	20230717	092000	25374635	2020	2020	2020	2020	83
553	20230717	091900	25206975	2020	2020	2020	2020	0
554	20230717	091800	25206975	2020	2020	2020	2020	0
555	20230717	091700	25206975	2020	2020	2020	2020	10
556	20230717	091600	25186775	2020	2020	2020	2020	0
557	20230717	091500	25186775	2020	2020	2020	2020	0
558	20230717	091400	25186775	2020	2020	2020	2020	1
559	20230717	091300	25184755	2010	2010	2010	2010	1000
560	20230717	091200	23174755	2010	2020	2020	2010	1112
561	20230717	091100	20939625	2010	2010	2010	2010	0
562	20230717	091000	20939625	2010	2015	2015	2010	2941
563	20230717	090900	15024510	2015	2015	2015	2015	44
564	20230717	090800	14935850	2015	2015	2015	2015	0
565	20230717	090700	14935850	2015	2015	2015	2015	0
566	20230717	090600	14935850	2015	2020	2020	2015	4819
567	20230717	090500	5223465	2020	2020	2020	2020	0
568	20230717	090400	5223465	2020	2020	2020	2020	400
569	20230717	090300	4415465	2030	2020	2030	2020	174
570	20230717	090200	4063245	2020	2020	2020	2020	0
571	20230717	090100	4063245	2020	2025	2025	2020	1509
572	20230717	090000	1015000	2030	2030	2030	2030	500