KissMeData/034810/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	191200	372704360	8880	8880	8880	8880	764
3	20230718	191100	372704360	8880	8880	8880	8880	0
4	20230718	191000	372704360	8880	8880	8880	8880	0
5	20230718	190900	372704360	8880	8880	8880	8880	0
6	20230718	190800	372704360	8880	8880	8880	8880	0
7	20230718	190700	372704360	8880	8880	8880	8880	0
8	20230718	190600	372704360	8880	8880	8880	8880	0
9	20230718	190500	372704360	8880	8880	8880	8880	0
10	20230718	190400	372704360	8880	8880	8880	8880	0
11	20230718	190300	372704360	8880	8880	8880	8880	0
12	20230718	190200	372704360	8880	8880	8880	8880	0
13	20230718	190100	372704360	8880	8880	8880	8880	0
14	20230718	190000	372704360	8880	8880	8880	8880	0
15	20230718	185900	372704360	8880	8880	8880	8880	0
16	20230718	185800	372704360	8880	8880	8880	8880	0
17	20230718	185700	372704360	8880	8880	8880	8880	0
18	20230718	185600	372704360	8880	8880	8880	8880	0
19	20230718	185500	372704360	8880	8880	8880	8880	0
20	20230718	185400	372704360	8880	8880	8880	8880	0
21	20230718	185300	372704360	8880	8880	8880	8880	0
22	20230718	185200	372704360	8880	8880	8880	8880	0
23	20230718	185100	372704360	8880	8880	8880	8880	0
24	20230718	185000	372704360	8880	8880	8880	8880	0
25	20230718	184900	372704360	8880	8880	8880	8880	0
26	20230718	184800	372704360	8880	8880	8880	8880	0
27	20230718	184700	372704360	8880	8880	8880	8880	0
28	20230718	184600	372704360	8880	8880	8880	8880	0
29	20230718	184500	372704360	8880	8880	8880	8880	0
30	20230718	184400	372704360	8880	8880	8880	8880	0
31	20230718	184300	372704360	8880	8880	8880	8880	0
32	20230718	184200	372704360	8880	8880	8880	8880	764
33	20230718	184100	372704360	8880	8880	8880	8880	0
34	20230718	184000	372704360	8880	8880	8880	8880	0
35	20230718	183900	372704360	8880	8880	8880	8880	0
36	20230718	183800	372704360	8880	8880	8880	8880	0
37	20230718	183700	372704360	8880	8880	8880	8880	0
38	20230718	183600	372704360	8880	8880	8880	8880	0
39	20230718	183500	372704360	8880	8880	8880	8880	0
40	20230718	183400	372704360	8880	8880	8880	8880	0
41	20230718	183300	372704360	8880	8880	8880	8880	0
42	20230718	183200	372704360	8880	8880	8880	8880	0
43	20230718	183100	372704360	8880	8880	8880	8880	0
44	20230718	183000	372704360	8880	8880	8880	8880	0
45	20230718	182900	372704360	8880	8880	8880	8880	0
46	20230718	182800	372704360	8880	8880	8880	8880	0
47	20230718	182700	372704360	8880	8880	8880	8880	0
48	20230718	182600	372704360	8880	8880	8880	8880	0
49	20230718	182500	372704360	8880	8880	8880	8880	0
50	20230718	182400	372704360	8880	8880	8880	8880	0
51	20230718	182300	372704360	8880	8880	8880	8880	0
52	20230718	182200	372704360	8880	8880	8880	8880	0
53	20230718	182100	372704360	8880	8880	8880	8880	0
54	20230718	182000	372704360	8880	8880	8880	8880	0
55	20230718	181900	372704360	8880	8880	8880	8880	0
56	20230718	181800	372704360	8880	8880	8880	8880	0
57	20230718	181700	372704360	8880	8880	8880	8880	0
58	20230718	181600	372704360	8880	8880	8880	8880	0
59	20230718	181500	372704360	8880	8880	8880	8880	0
60	20230718	181400	372704360	8880	8880	8880	8880	0
61	20230718	181300	372704360	8880	8880	8880	8880	0
62	20230718	181200	372704360	8880	8880	8880	8880	764
63	20230718	181100	372704360	8880	8880	8880	8880	0
64	20230718	181000	372704360	8880	8880	8880	8880	0
65	20230718	180900	372704360	8880	8880	8880	8880	0
66	20230718	180800	372704360	8880	8880	8880	8880	0
67	20230718	180700	372704360	8880	8880	8880	8880	0
68	20230718	180600	372704360	8880	8880	8880	8880	0
69	20230718	180500	372704360	8880	8880	8880	8880	0
70	20230718	180400	372704360	8880	8880	8880	8880	0
71	20230718	180300	372704360	8880	8880	8880	8880	0
72	20230718	180200	372704360	8880	8880	8880	8880	0
73	20230718	180100	372704360	8880	8880	8880	8880	0
74	20230718	180000	372704360	8880	8880	8880	8880	0
75	20230718	175900	372704360	8880	8880	8880	8880	0
76	20230718	175800	372704360	8880	8880	8880	8880	0
77	20230718	175700	372704360	8880	8880	8880	8880	0
78	20230718	175600	372704360	8880	8880	8880	8880	0
79	20230718	175500	372704360	8880	8880	8880	8880	0
80	20230718	175400	372704360	8880	8880	8880	8880	0
81	20230718	175300	372704360	8880	8880	8880	8880	0
82	20230718	175200	372704360	8880	8880	8880	8880	0
83	20230718	175100	372704360	8880	8880	8880	8880	0
84	20230718	175000	372704360	8880	8880	8880	8880	0
85	20230718	174900	372704360	8880	8880	8880	8880	0
86	20230718	174800	372704360	8880	8880	8880	8880	0
87	20230718	174700	372704360	8880	8880	8880	8880	0
88	20230718	174600	372704360	8880	8880	8880	8880	0
89	20230718	174500	372704360	8880	8880	8880	8880	0
90	20230718	174400	372704360	8880	8880	8880	8880	0
91	20230718	174300	372704360	8880	8880	8880	8880	0
92	20230718	174200	372704360	8880	8880	8880	8880	764
93	20230718	174100	372704360	8880	8880	8880	8880	0
94	20230718	174000	372704360	8880	8880	8880	8880	0
95	20230718	173900	372704360	8880	8880	8880	8880	0
96	20230718	173800	372704360	8880	8880	8880	8880	0
97	20230718	173700	372704360	8880	8880	8880	8880	0
98	20230718	173600	372704360	8880	8880	8880	8880	0
99	20230718	173500	372704360	8880	8880	8880	8880	0
100	20230718	173400	372704360	8880	8880	8880	8880	0
101	20230718	173300	372704360	8880	8880	8880	8880	0
102	20230718	173200	372704360	8880	8880	8880	8880	0
103	20230718	173100	372704360	8880	8880	8880	8880	0
104	20230718	173000	372704360	8880	8880	8880	8880	0
105	20230718	172900	372704360	8880	8880	8880	8880	0
106	20230718	172800	372704360	8880	8880	8880	8880	0
107	20230718	172700	372704360	8880	8880	8880	8880	0
108	20230718	172600	372704360	8880	8880	8880	8880	0
109	20230718	172500	372704360	8880	8880	8880	8880	0
110	20230718	172400	372704360	8880	8880	8880	8880	0
111	20230718	172300	372704360	8880	8880	8880	8880	0
112	20230718	172200	372704360	8880	8880	8880	8880	0
113	20230718	172100	372704360	8880	8880	8880	8880	0
114	20230718	172000	372704360	8880	8880	8880	8880	0
115	20230718	171900	372704360	8880	8880	8880	8880	0
116	20230718	171800	372704360	8880	8880	8880	8880	0
117	20230718	171700	372704360	8880	8880	8880	8880	0
118	20230718	171600	372704360	8880	8880	8880	8880	0
119	20230718	171500	372704360	8880	8880	8880	8880	0
120	20230718	171400	372704360	8880	8880	8880	8880	0
121	20230718	171300	372704360	8880	8880	8880	8880	0
122	20230718	171200	372704360	8880	8880	8880	8880	764
123	20230718	171100	372704360	8880	8880	8880	8880	0
124	20230718	171000	372704360	8880	8880	8880	8880	0
125	20230718	170900	372704360	8880	8880	8880	8880	0
126	20230718	170800	372704360	8880	8880	8880	8880	0
127	20230718	170700	372704360	8880	8880	8880	8880	0
128	20230718	170600	372704360	8880	8880	8880	8880	0
129	20230718	170500	372704360	8880	8880	8880	8880	0
130	20230718	170400	372704360	8880	8880	8880	8880	0
131	20230718	170300	372704360	8880	8880	8880	8880	0
132	20230718	170200	372704360	8880	8880	8880	8880	0
133	20230718	170100	372704360	8880	8880	8880	8880	0
134	20230718	170000	372704360	8880	8880	8880	8880	0
135	20230718	165900	372704360	8880	8880	8880	8880	0
136	20230718	165800	372704360	8880	8880	8880	8880	0
137	20230718	165700	372704360	8880	8880	8880	8880	0
138	20230718	165600	372704360	8880	8880	8880	8880	0
139	20230718	165500	372704360	8880	8880	8880	8880	0
140	20230718	165400	372704360	8880	8880	8880	8880	0
141	20230718	165300	372704360	8880	8880	8880	8880	0
142	20230718	165200	372704360	8880	8880	8880	8880	0
143	20230718	165100	372704360	8880	8880	8880	8880	0
144	20230718	165000	372704360	8880	8880	8880	8880	0
145	20230718	164900	372704360	8880	8880	8880	8880	0
146	20230718	164800	372704360	8880	8880	8880	8880	0
147	20230718	164700	372704360	8880	8880	8880	8880	0
148	20230718	164600	372704360	8880	8880	8880	8880	0
149	20230718	164500	372704360	8880	8880	8880	8880	0
150	20230718	164400	372704360	8880	8880	8880	8880	0
151	20230718	164300	372704360	8880	8880	8880	8880	0
152	20230718	164200	372704360	8880	8880	8880	8880	764
153	20230718	164100	372704360	8880	8880	8880	8880	0
154	20230718	164000	372704360	8880	8880	8880	8880	0
155	20230718	163900	372704360	8880	8880	8880	8880	0
156	20230718	163800	372704360	8880	8880	8880	8880	0
157	20230718	163700	372704360	8880	8880	8880	8880	0
158	20230718	163600	372704360	8880	8880	8880	8880	0
159	20230718	163500	372704360	8880	8880	8880	8880	0
160	20230718	163400	372704360	8880	8880	8880	8880	0
161	20230718	163300	372704360	8880	8880	8880	8880	0
162	20230718	163200	372704360	8880	8880	8880	8880	0
163	20230718	163100	372704360	8880	8880	8880	8880	0
164	20230718	163000	372704360	8880	8880	8880	8880	0
165	20230718	162900	372704360	8880	8880	8880	8880	0
166	20230718	162800	372704360	8880	8880	8880	8880	0
167	20230718	162700	372704360	8880	8880	8880	8880	0
168	20230718	162600	372704360	8880	8880	8880	8880	0
169	20230718	162500	372704360	8880	8880	8880	8880	0
170	20230718	162400	372704360	8880	8880	8880	8880	0
171	20230718	162300	372704360	8880	8880	8880	8880	0
172	20230718	162200	372704360	8880	8880	8880	8880	0
173	20230718	162100	372704360	8880	8880	8880	8880	0
174	20230718	162000	372704360	8880	8880	8880	8880	0
175	20230718	161900	372704360	8880	8880	8880	8880	0
176	20230718	161800	372704360	8880	8880	8880	8880	0
177	20230718	161700	372704360	8880	8880	8880	8880	0
178	20230718	161600	372704360	8880	8880	8880	8880	0
179	20230718	161500	372704360	8880	8880	8880	8880	0
180	20230718	161400	372704360	8880	8880	8880	8880	0
181	20230718	161300	372704360	8880	8880	8880	8880	0
182	20230718	161200	372704360	8880	8880	8880	8880	764
183	20230718	161100	372704360	8880	8880	8880	8880	0
184	20230718	161000	372704360	8880	8880	8880	8880	0
185	20230718	160900	372704360	8880	8880	8880	8880	0
186	20230718	160800	372704360	8880	8880	8880	8880	0
187	20230718	160700	372704360	8880	8880	8880	8880	0
188	20230718	160600	372704360	8880	8880	8880	8880	0
189	20230718	160500	372704360	8880	8880	8880	8880	0
190	20230718	160400	372704360	8880	8880	8880	8880	0
191	20230718	160300	372704360	8880	8880	8880	8880	0
192	20230718	160200	372704360	8880	8880	8880	8880	0
193	20230718	160100	372704360	8880	8880	8880	8880	0
194	20230718	160000	372704360	8880	8880	8880	8880	0
195	20230718	155900	372704360	8880	8880	8880	8880	0
196	20230718	155800	372704360	8880	8880	8880	8880	0
197	20230718	155700	372704360	8880	8880	8880	8880	0
198	20230718	155600	372704360	8880	8880	8880	8880	0
199	20230718	155500	372704360	8880	8880	8880	8880	0
200	20230718	155400	372704360	8880	8880	8880	8880	0
201	20230718	155300	372704360	8880	8880	8880	8880	0
202	20230718	155200	372704360	8880	8880	8880	8880	0
203	20230718	155100	372704360	8880	8880	8880	8880	0
204	20230718	155000	372704360	8880	8880	8880	8880	0
205	20230718	154900	372704360	8880	8880	8880	8880	0
206	20230718	154800	372704360	8880	8880	8880	8880	0
207	20230718	154700	372704360	8880	8880	8880	8880	0
208	20230718	154600	372704360	8880	8880	8880	8880	0
209	20230718	154500	372704360	8880	8880	8880	8880	0
210	20230718	154400	372704360	8880	8880	8880	8880	0
211	20230718	154300	372704360	8880	8880	8880	8880	0
212	20230718	154200	372704360	8880	8880	8880	8880	764
213	20230718	154100	372704360	8880	8880	8880	8880	0
214	20230718	154000	372704360	8880	8880	8880	8880	0
215	20230718	153900	372704360	8880	8880	8880	8880	0
216	20230718	153800	372704360	8880	8880	8880	8880	0
217	20230718	153700	372704360	8880	8880	8880	8880	0
218	20230718	153600	372704360	8880	8880	8880	8880	0
219	20230718	153500	372704360	8880	8880	8880	8880	0
220	20230718	153400	372704360	8880	8880	8880	8880	0
221	20230718	153300	372704360	8880	8880	8880	8880	0
222	20230718	153200	372704360	8880	8880	8880	8880	0
223	20230718	153100	372704360	8880	8880	8880	8880	0
224	20230718	153000	372704360	8880	8880	8880	8880	764
225	20230718	152900	365920040	8890	8890	8890	8890	0
226	20230718	152800	365920040	8890	8890	8890	8890	0
227	20230718	152700	365920040	8890	8890	8890	8890	0
228	20230718	152600	365920040	8890	8890	8890	8890	0
229	20230718	152500	365920040	8890	8890	8890	8890	0
230	20230718	152400	365920040	8890	8890	8890	8890	0
231	20230718	152300	365920040	8890	8890	8890	8890	0
232	20230718	152200	365920040	8890	8890	8890	8890	0
233	20230718	152100	365920040	8890	8890	8890	8890	0
234	20230718	152000	365920040	8890	8890	8890	8890	0
235	20230718	151900	365920040	8890	8890	8890	8890	5
236	20230718	151800	365875590	8890	8890	8890	8890	1
237	20230718	151700	365866700	8890	8890	8890	8890	134
238	20230718	151600	364675440	8890	8890	8890	8890	0
239	20230718	151500	364675440	8890	8890	8890	8890	99
240	20230718	151400	363795330	8890	8900	8900	8890	195
241	20230718	151300	362060740	8900	8900	8900	8900	0
242	20230718	151200	362060740	8900	8900	8900	8900	0
243	20230718	151100	362060740	8900	8900	8900	8900	0
244	20230718	151000	362060740	8900	8900	8900	8900	50
245	20230718	150900	361615740	8960	8960	8960	8960	2
246	20230718	150800	361597820	8900	8960	8960	8900	6
247	20230718	150700	361544230	8910	8910	8910	8910	1
248	20230718	150600	361535320	8900	8910	8910	8900	134
249	20230718	150500	360342480	8890	8890	8890	8890	0
250	20230718	150400	360342480	8890	8890	8890	8890	0
251	20230718	150300	360342480	8890	8890	8890	8890	0
252	20230718	150200	360342480	8890	8900	8900	8890	4
253	20230718	150100	360306910	8950	8950	8950	8950	0
254	20230718	150000	360306910	8950	8960	8960	8950	55
255	20230718	145900	359814160	8880	8900	8900	8880	700
256	20230718	145800	353594900	8950	8950	8950	8950	0
257	20230718	145700	353594900	8950	8950	8950	8950	0
258	20230718	145600	353594900	8950	8950	8950	8950	0
259	20230718	145500	353594900	8950	8950	8950	8950	50
260	20230718	145400	353147400	8960	8960	8960	8960	0
261	20230718	145300	353147400	8960	8960	8960	8960	0
262	20230718	145200	353147400	8960	8960	8960	8960	0
263	20230718	145100	353147400	8960	8900	8960	8900	108
264	20230718	145000	352183200	8900	8900	8900	8900	32
265	20230718	144900	351898400	8900	8900	8900	8900	69
266	20230718	144800	351284300	8900	8960	8960	8900	16
267	20230718	144700	351141300	8900	8900	8900	8900	0
268	20230718	144600	351141300	8900	8910	8910	8900	172
269	20230718	144500	349610450	8910	8910	8910	8910	8
270	20230718	144400	349539170	8910	8910	8910	8910	0
271	20230718	144300	349539170	8910	8910	8910	8910	10
272	20230718	144200	349450070	8910	8910	8910	8900	358
273	20230718	144100	346263040	8980	8980	8980	8980	0
274	20230718	144000	346263040	8980	8980	8980	8980	0
275	20230718	143900	346263040	8980	8980	8980	8980	0
276	20230718	143800	346263040	8980	8910	8980	8910	101
277	20230718	143700	345356140	8960	8940	8960	8940	1700
278	20230718	143600	330138140	8930	8930	8930	8930	250
279	20230718	143500	327905640	8930	8930	8930	8930	0
280	20230718	143400	327905640	8930	8930	8930	8930	0
281	20230718	143300	327905640	8930	8930	8930	8930	0
282	20230718	143200	327905640	8930	8930	8930	8930	0
283	20230718	143100	327905640	8930	8930	8930	8930	0
284	20230718	143000	327905640	8930	8930	8930	8930	0
285	20230718	142900	327905640	8930	8930	8930	8930	300
286	20230718	142800	325226640	8930	8930	8930	8930	0
287	20230718	142700	325226640	8930	8930	8930	8930	0
288	20230718	142600	325226640	8930	8930	8930	8930	1
289	20230718	142500	325217710	8870	8870	8870	8870	0
290	20230718	142400	325217710	8870	8870	8870	8870	0
291	20230718	142300	325217710	8870	8870	8870	8870	48
292	20230718	142200	324791950	8870	8850	8870	8850	305
293	20230718	142100	322086660	8860	8860	8860	8860	0
294	20230718	142000	322086660	8860	8860	8860	8860	0
295	20230718	141900	322086660	8860	8860	8860	8860	50
296	20230718	141800	321643660	8870	8870	8870	8870	0
297	20230718	141700	321643660	8870	8870	8870	8870	0
298	20230718	141600	321643660	8870	8870	8870	8870	10
299	20230718	141500	321554960	8860	8860	8860	8860	0
300	20230718	141400	321554960	8860	8860	8860	8860	0
301	20230718	141300	321554960	8860	8860	8860	8860	11
302	20230718	141200	321457500	8870	8870	8870	8870	2
303	20230718	141100	321439760	8860	8870	8870	8860	6
304	20230718	141000	321386580	8850	8850	8850	8850	0
305	20230718	140900	321386580	8850	8850	8850	8850	0
306	20230718	140800	321386580	8850	8850	8850	8850	0
307	20230718	140700	321386580	8850	8850	8850	8850	0
308	20230718	140600	321386580	8850	8850	8850	8850	0
309	20230718	140500	321386580	8850	8850	8850	8850	0
310	20230718	140400	321386580	8850	8850	8850	8850	0
311	20230718	140300	321386580	8850	8860	8860	8850	400
312	20230718	140200	317846490	8870	8870	8870	8870	30
313	20230718	140100	317580390	8870	8870	8870	8860	280
314	20230718	140000	315098400	8900	8900	8900	8900	130
315	20230718	135900	313941400	8900	8900	8900	8900	0
316	20230718	135800	313941400	8900	8880	8900	8880	80
317	20230718	135700	313230980	8900	8900	8900	8890	7
318	20230718	135600	313168710	8880	8890	8900	8880	48
319	20230718	135500	312742360	8890	8880	8890	8880	50
320	20230718	135400	312297890	8880	8870	8880	8870	5
321	20230718	135300	312253530	8890	8890	8890	8890	111
322	20230718	135200	311266740	8890	8890	8890	8890	0
323	20230718	135100	311266740	8890	8890	8890	8890	0
324	20230718	135000	311266740	8890	8890	8890	8890	0
325	20230718	134900	311266740	8890	8890	8890	8890	0
326	20230718	134800	311266740	8890	8890	8890	8890	0
327	20230718	134700	311266740	8890	8890	8890	8890	3
328	20230718	134600	311240070	8890	8890	8890	8890	0
329	20230718	134500	311240070	8890	8850	8890	8850	10
330	20230718	134400	311151410	8850	8850	8850	8850	400
331	20230718	134300	307611410	8890	8890	8890	8890	0
332	20230718	134200	307611410	8890	8890	8890	8890	5
333	20230718	134100	307566960	8890	8890	8890	8890	0
334	20230718	134000	307566960	8890	8860	8890	8860	9
335	20230718	133900	307487190	8860	8860	8860	8860	257
336	20230718	133800	305210170	8860	8860	8860	8860	0
337	20230718	133700	305210170	8860	8860	8860	8860	0
338	20230718	133600	305210170	8860	8890	8890	8860	23
339	20230718	133500	305006360	8890	8890	8890	8890	0
340	20230718	133400	305006360	8890	8890	8890	8890	1
341	20230718	133300	304997470	8860	8870	8870	8860	220
342	20230718	133200	303048160	8870	8870	8870	8870	0
343	20230718	133100	303048160	8870	8870	8870	8870	9
344	20230718	133000	302968330	8870	8870	8870	8870	0
345	20230718	132900	302968330	8870	8870	8870	8870	0
346	20230718	132800	302968330	8870	8870	8870	8870	0
347	20230718	132700	302968330	8870	8870	8870	8870	0
348	20230718	132600	302968330	8870	8870	8870	8870	0
349	20230718	132500	302968330	8870	8870	8870	8870	0
350	20230718	132400	302968330	8870	8870	8870	8870	115
351	20230718	132300	301948280	8870	8870	8870	8870	269
352	20230718	132200	299562250	8870	8870	8870	8870	0
353	20230718	132100	299562250	8870	8870	8870	8870	0
354	20230718	132000	299562250	8870	8870	8870	8870	116
355	20230718	131900	298533330	8870	8870	8870	8870	0
356	20230718	131800	298533330	8870	8870	8870	8870	0
357	20230718	131700	298533330	8870	8870	8870	8870	0
358	20230718	131600	298533330	8870	8870	8870	8870	0
359	20230718	131500	298533330	8870	8870	8870	8870	9
360	20230718	131400	298453500	8890	8890	8890	8890	0
361	20230718	131300	298453500	8890	8890	8890	8890	0
362	20230718	131200	298453500	8890	8890	8890	8890	0
363	20230718	131100	298453500	8890	8890	8890	8890	0
364	20230718	131000	298453500	8890	8890	8890	8890	1
365	20230718	130900	298444610	8850	8850	8850	8850	0
366	20230718	130800	298444610	8850	8850	8850	8850	0
367	20230718	130700	298444610	8850	8850	8850	8850	0
368	20230718	130600	298444610	8850	8870	8890	8850	1176
369	20230718	130500	288023880	8870	8870	8870	8870	50
370	20230718	130400	287580380	8860	8860	8860	8860	0
371	20230718	130300	287580380	8860	8860	8860	8860	0
372	20230718	130200	287580380	8860	8860	8860	8860	0
373	20230718	130100	287580380	8860	8860	8860	8860	10
374	20230718	130000	287491780	8860	8860	8860	8860	0
375	20230718	125900	287491780	8860	8860	8860	8860	0
376	20230718	125800	287491780	8860	8890	8890	8860	1526
377	20230718	125700	273959600	8890	8890	8890	8890	27
378	20230718	125600	273719570	8900	8900	8900	8900	0
379	20230718	125500	273719570	8900	8900	8900	8900	0
380	20230718	125400	273719570	8900	8900	8900	8900	0
381	20230718	125300	273719570	8900	8900	8900	8900	41
382	20230718	125200	273354670	8900	8900	8900	8900	5
383	20230718	125100	273310170	8900	8900	8900	8900	0
384	20230718	125000	273310170	8900	8900	8900	8900	0
385	20230718	124900	273310170	8900	8900	8900	8900	2
386	20230718	124800	273292370	8900	8900	8900	8900	56
387	20230718	124700	272793970	8940	8940	8940	8940	0
388	20230718	124600	272793970	8940	8940	8940	8940	0
389	20230718	124500	272793970	8940	8900	8940	8870	3556
390	20230718	124400	241217390	8900	8900	8900	8900	200
391	20230718	124300	239437390	8900	8900	8900	8900	38
392	20230718	124200	239099190	8890	8900	8900	8890	19
393	20230718	124100	238930250	8890	8890	8890	8890	0
394	20230718	124000	238930250	8890	8890	8890	8890	0
395	20230718	123900	238930250	8890	8890	8890	8890	0
396	20230718	123800	238930250	8890	8890	8890	8890	0
397	20230718	123700	238930250	8890	8890	8890	8890	25
398	20230718	123600	238708000	8890	8890	8890	8890	0
399	20230718	123500	238708000	8890	8890	8890	8880	37
400	20230718	123400	238379150	8890	8910	8910	8890	542
401	20230718	123300	233560460	8940	8940	8940	8940	1
402	20230718	123200	233551520	8940	8910	8940	8890	3901
403	20230718	123100	198850770	8910	8910	8910	8910	1101
404	20230718	123000	189040860	8950	8950	8950	8950	0
405	20230718	122900	189040860	8950	8950	8950	8950	21
406	20230718	122800	188852910	8910	8910	8910	8910	10
407	20230718	122700	188763810	8910	8910	8910	8910	10
408	20230718	122600	188674710	8910	8910	8910	8910	0
409	20230718	122500	188674710	8910	8910	8910	8910	0
410	20230718	122400	188674710	8910	8910	8910	8910	0
411	20230718	122300	188674710	8910	8920	8920	8910	500
412	20230718	122200	184218730	8950	8950	8950	8950	30
413	20230718	122100	183950230	8950	8950	8950	8950	11
414	20230718	122000	183851780	8950	8950	8950	8920	583
415	20230718	121900	178651180	8940	8940	8940	8940	0
416	20230718	121800	178651180	8940	8940	8940	8940	0
417	20230718	121700	178651180	8940	8940	8940	8940	1
418	20230718	121600	178642240	8920	8920	8920	8920	6
419	20230718	121500	178588720	8930	8930	8930	8930	5
420	20230718	121400	178544070	8950	8950	8950	8950	0
421	20230718	121300	178544070	8950	8930	8950	8930	179
422	20230718	121200	176945480	8950	8950	8950	8950	0
423	20230718	121100	176945480	8950	8950	8950	8950	0
424	20230718	121000	176945480	8950	8950	8950	8950	0
425	20230718	120900	176945480	8950	8950	8950	8950	0
426	20230718	120800	176945480	8950	8950	8950	8950	0
427	20230718	120700	176945480	8950	8950	8950	8950	0
428	20230718	120600	176945480	8950	8950	8950	8950	0
429	20230718	120500	176945480	8950	8950	8950	8950	0
430	20230718	120400	176945480	8950	8940	8950	8940	21
431	20230718	120300	176757730	8940	8940	8940	8940	9
432	20230718	120200	176677270	8940	8940	8940	8940	5
433	20230718	120100	176632570	8930	8930	8930	8930	1
434	20230718	120000	176623640	8930	8930	8930	8930	0
435	20230718	115900	176623640	8930	8950	8950	8930	131
436	20230718	115800	175453790	8940	8940	8940	8940	0
437	20230718	115700	175453790	8940	8940	8940	8940	0
438	20230718	115600	175453790	8940	8940	8940	8940	5
439	20230718	115500	175409090	8940	8940	8940	8940	0
440	20230718	115400	175409090	8940	8940	8940	8940	0
441	20230718	115300	175409090	8940	8940	8940	8940	0
442	20230718	115200	175409090	8940	8940	8940	8940	0
443	20230718	115100	175409090	8940	8940	8940	8940	0
444	20230718	115000	175409090	8940	8940	8940	8940	5
445	20230718	114900	175364390	8940	8940	8940	8940	0
446	20230718	114800	175364390	8940	8940	8940	8940	20
447	20230718	114700	175185590	8950	8950	8950	8950	0
448	20230718	114600	175185590	8950	8950	8950	8950	0
449	20230718	114500	175185590	8950	8950	8950	8950	0
450	20230718	114400	175185590	8950	8950	8950	8950	0
451	20230718	114300	175185590	8950	8950	8950	8950	25
452	20230718	114200	174961840	8950	8950	8950	8950	0
453	20230718	114100	174961840	8950	8950	8950	8950	0
454	20230718	114000	174961840	8950	8950	8950	8950	50
455	20230718	113900	174514340	8920	8920	8920	8920	0
456	20230718	113800	174514340	8920	8920	8920	8920	0
457	20230718	113700	174514340	8920	8920	8920	8920	0
458	20230718	113600	174514340	8920	8920	8920	8920	0
459	20230718	113500	174514340	8920	8920	8920	8920	0
460	20230718	113400	174514340	8920	8920	8920	8920	0
461	20230718	113300	174514340	8920	8920	8920	8920	0
462	20230718	113200	174514340	8920	8920	8920	8920	0
463	20230718	113100	174514340	8920	8920	8920	8920	0
464	20230718	113000	174514340	8920	8930	8930	8920	100
465	20230718	112900	173622260	8950	8950	8950	8950	0
466	20230718	112800	173622260	8950	8950	8950	8950	0
467	20230718	112700	173622260	8950	8950	8950	8950	0
468	20230718	112600	173622260	8950	8950	8950	8950	0
469	20230718	112500	173622260	8950	8950	8950	8950	13
470	20230718	112400	173505910	8930	8930	8930	8930	98
471	20230718	112300	172630770	8930	8930	8930	8930	93
472	20230718	112200	171800280	8930	8930	8930	8930	123
473	20230718	112100	170701890	8930	8930	8930	8930	0
474	20230718	112000	170701890	8930	8930	8930	8930	0
475	20230718	111900	170701890	8930	8930	8930	8930	0
476	20230718	111800	170701890	8930	8930	8930	8930	0
477	20230718	111700	170701890	8930	8930	8930	8930	6
478	20230718	111600	170648310	8930	8930	8930	8930	0
479	20230718	111500	170648310	8930	8930	8930	8930	0
480	20230718	111400	170648310	8930	8930	8930	8930	145
481	20230718	111300	169353460	8930	8930	8930	8930	1415
482	20230718	111200	156717510	8930	8930	8930	8930	1000
483	20230718	111100	147787510	8930	8940	8940	8930	21
484	20230718	111000	147599900	8960	8960	8960	8960	3
485	20230718	110900	147573020	8930	8930	8930	8930	0
486	20230718	110800	147573020	8930	8930	8930	8930	5
487	20230718	110700	147528370	8930	8930	8930	8930	0
488	20230718	110600	147528370	8930	8930	8930	8930	2
489	20230718	110500	147510510	8930	8930	8930	8930	202
490	20230718	110400	145706650	8930	8940	8940	8930	500
491	20230718	110300	141239010	8960	8960	8960	8960	0
492	20230718	110200	141239010	8960	8960	8960	8960	0
493	20230718	110100	141239010	8960	8960	8960	8960	0
494	20230718	110000	141239010	8960	8960	8960	8960	0
495	20230718	105900	141239010	8960	8960	8960	8960	0
496	20230718	105800	141239010	8960	8960	8960	8960	0
497	20230718	105700	141239010	8960	8960	8960	8940	411
498	20230718	105600	137563790	8960	8960	8960	8960	0
499	20230718	105500	137563790	8960	8960	8960	8960	0
500	20230718	105400	137563790	8960	8950	8960	8950	301
501	20230718	105300	134869830	8960	8960	8960	8960	101
502	20230718	105200	133964870	8960	8960	8960	8960	51
503	20230718	105100	133507910	8960	8960	8960	8960	55
504	20230718	105000	133015110	8960	8960	8960	8960	1
505	20230718	104900	133006150	8950	8950	8950	8950	39
506	20230718	104800	132657100	8950	8950	8950	8950	130
507	20230718	104700	131493600	8950	8950	8950	8950	0
508	20230718	104600	131493600	8950	8950	8950	8950	0
509	20230718	104500	131493600	8950	8950	8950	8950	0
510	20230718	104400	131493600	8950	8950	8950	8950	50
511	20230718	104300	131046100	8960	8960	8960	8960	0
512	20230718	104200	131046100	8960	8960	8960	8960	0
513	20230718	104100	131046100	8960	8960	8960	8960	0
514	20230718	104000	131046100	8960	8960	8960	8960	0
515	20230718	103900	131046100	8960	8960	8960	8960	0
516	20230718	103800	131046100	8960	8960	8960	8960	112
517	20230718	103700	130042580	8960	8960	8960	8960	5
518	20230718	103600	129997780	8940	8940	8940	8940	0
519	20230718	103500	129997780	8940	8940	8940	8940	1188
520	20230718	103400	119377060	8940	8940	8940	8940	0
521	20230718	103300	119377060	8940	8940	8940	8940	0
522	20230718	103200	119377060	8940	8950	8950	8940	282
523	20230718	103100	116855930	8960	8960	8960	8960	0
524	20230718	103000	116855930	8960	8960	8960	8960	0
525	20230718	102900	116855930	8960	8950	8960	8950	404
526	20230718	102800	113240110	8940	8950	8950	8940	51
527	20230718	102700	112783670	8950	8950	8950	8950	98
528	20230718	102600	111906570	8950	8950	8950	8950	1
529	20230718	102500	111897620	8960	8960	8960	8960	0
530	20230718	102400	111897620	8960	8960	8960	8960	10
531	20230718	102300	111808020	8950	8950	8950	8950	0
532	20230718	102200	111808020	8950	8950	8950	8950	81
533	20230718	102100	111083070	8960	8960	8960	8960	0
534	20230718	102000	111083070	8960	8950	8960	8950	183
535	20230718	101900	109444390	8950	8960	8960	8950	1000
536	20230718	101800	100494310	8960	8960	8960	8960	0
537	20230718	101700	100494310	8960	8960	8960	8960	13
538	20230718	101600	100377830	8960	8960	8960	8960	0
539	20230718	101500	100377830	8960	8960	8960	8960	12
540	20230718	101400	100270310	8960	8960	8960	8960	6
541	20230718	101300	100216550	8950	8950	8950	8950	44
542	20230718	101200	99822750	8950	8950	8950	8950	179
543	20230718	101100	98220700	8950	8950	8950	8950	1
544	20230718	101000	98211750	8940	8940	8940	8940	10
545	20230718	100900	98122350	8940	8940	8940	8940	11
546	20230718	100800	98024010	8940	8940	8940	8940	0
547	20230718	100700	98024010	8940	8940	8940	8940	0
548	20230718	100600	98024010	8940	8940	8940	8940	0
549	20230718	100500	98024010	8940	8940	8940	8940	50
550	20230718	100400	97577010	8930	8950	8950	8930	790
551	20230718	100300	90516080	8960	8960	8960	8960	18
552	20230718	100200	90354800	8960	8960	8960	8960	4
553	20230718	100100	90318960	8960	8960	8970	8960	90
554	20230718	100000	89512360	8960	8960	8960	8960	0
555	20230718	095900	89512360	8960	8960	8960	8960	0
556	20230718	095800	89512360	8960	8950	8960	8950	19
557	20230718	095700	89342130	8950	8950	8950	8950	1
558	20230718	095600	89333180	8950	8950	8950	8950	0
559	20230718	095500	89333180	8950	8950	8950	8950	0
560	20230718	095400	89333180	8950	8950	8950	8950	0
561	20230718	095300	89333180	8950	8950	8950	8950	0
562	20230718	095200	89333180	8950	8950	8950	8950	0
563	20230718	095100	89333180	8950	8950	8950	8950	158
564	20230718	095000	87919080	8950	8950	8950	8950	8
565	20230718	094900	87847480	8950	8950	8950	8950	12
566	20230718	094800	87740080	8950	8950	8950	8950	300
567	20230718	094700	85055080	8930	8950	8950	8930	1500
568	20230718	094600	71652420	8950	8950	8950	8950	2
569	20230718	094500	71634520	8950	8970	8970	8950	1035
570	20230718	094400	62365940	8980	8980	8980	8980	3
571	20230718	094300	62339000	9000	9000	9000	9000	11
572	20230718	094200	62240000	9020	8970	9020	8970	154
573	20230718	094100	60858570	8970	8980	9020	8970	210
574	20230718	094000	58974760	8970	8970	8970	8970	13
575	20230718	093900	58858150	8970	8980	8980	8970	854
576	20230718	093800	51197160	8980	8980	8980	8980	238
577	20230718	093700	49059920	9020	9020	9020	9020	0
578	20230718	093600	49059920	9020	9020	9020	9020	0
579	20230718	093500	49059920	9020	9020	9020	9020	0
580	20230718	093400	49059920	9020	9020	9020	9020	0
581	20230718	093300	49059920	9020	9020	9020	9020	2
582	20230718	093200	49041880	9020	8980	9020	8980	103
583	20230718	093100	48116820	8980	8990	8990	8980	100
584	20230718	093000	47218720	8980	9000	9000	8980	810
585	20230718	092900	39938960	9000	9000	9000	9000	51
586	20230718	092800	39479960	9000	9000	9000	9000	61
587	20230718	092700	38930960	9000	9000	9000	9000	0
588	20230718	092600	38930960	9000	9000	9000	9000	655
589	20230718	092500	33035960	9000	9000	9000	9000	545
590	20230718	092400	28130960	9000	9000	9000	9000	0
591	20230718	092300	28130960	9000	9020	9020	9000	155
592	20230718	092200	26735940	9010	9010	9010	9010	0
593	20230718	092100	26735940	9010	9030	9030	9010	646
594	20230718	092000	20911860	9030	9030	9030	9030	0
595	20230718	091900	20911860	9030	9020	9030	9020	43
596	20230718	091800	20523990	9020	9020	9020	9020	10
597	20230718	091700	20433790	9020	9020	9020	9020	0
598	20230718	091600	20433790	9020	9020	9020	9020	0
599	20230718	091500	20433790	9020	9020	9020	9020	187
600	20230718	091400	18747050	9050	9050	9050	9050	0
601	20230718	091300	18747050	9050	9050	9050	9050	0
602	20230718	091200	18747050	9050	9050	9050	9050	0
603	20230718	091100	18747050	9050	9050	9050	9050	10
604	20230718	091000	18656550	9020	9020	9020	9020	44
605	20230718	090900	18259670	9010	9030	9030	9010	325
606	20230718	090800	15327620	9050	9050	9050	9050	0
607	20230718	090700	15327620	9050	9050	9050	9050	1
608	20230718	090600	15318570	9030	9030	9030	9030	0
609	20230718	090500	15318570	9030	9030	9030	9030	0
610	20230718	090400	15318570	9030	9030	9030	9030	0
611	20230718	090300	15318570	9030	9030	9030	9030	0
612	20230718	090200	15318570	9030	9030	9030	9030	0
613	20230718	090100	15318570	9030	9030	9030	9030	19
614	20230718	090000	15147000	9000	9000	9000	9000	1683