KissMeData/053280/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	192700	146476650	4975	4975	4975	4975	860
3	20230718	192600	146476650	4975	4975	4975	4975	0
4	20230718	192500	146476650	4975	4975	4975	4975	0
5	20230718	192400	146476650	4975	4975	4975	4975	0
6	20230718	192300	146476650	4975	4975	4975	4975	0
7	20230718	192200	146476650	4975	4975	4975	4975	0
8	20230718	192100	146476650	4975	4975	4975	4975	0
9	20230718	192000	146476650	4975	4975	4975	4975	0
10	20230718	191900	146476650	4975	4975	4975	4975	0
11	20230718	191800	146476650	4975	4975	4975	4975	0
12	20230718	191700	146476650	4975	4975	4975	4975	0
13	20230718	191600	146476650	4975	4975	4975	4975	0
14	20230718	191500	146476650	4975	4975	4975	4975	0
15	20230718	191400	146476650	4975	4975	4975	4975	0
16	20230718	191300	146476650	4975	4975	4975	4975	0
17	20230718	191200	146476650	4975	4975	4975	4975	0
18	20230718	191100	146476650	4975	4975	4975	4975	0
19	20230718	191000	146476650	4975	4975	4975	4975	0
20	20230718	190900	146476650	4975	4975	4975	4975	0
21	20230718	190800	146476650	4975	4975	4975	4975	0
22	20230718	190700	146476650	4975	4975	4975	4975	0
23	20230718	190600	146476650	4975	4975	4975	4975	0
24	20230718	190500	146476650	4975	4975	4975	4975	0
25	20230718	190400	146476650	4975	4975	4975	4975	0
26	20230718	190300	146476650	4975	4975	4975	4975	0
27	20230718	190200	146476650	4975	4975	4975	4975	0
28	20230718	190100	146476650	4975	4975	4975	4975	0
29	20230718	190000	146476650	4975	4975	4975	4975	0
30	20230718	185900	146476650	4975	4975	4975	4975	0
31	20230718	185800	146476650	4975	4975	4975	4975	0
32	20230718	185700	146476650	4975	4975	4975	4975	860
33	20230718	185600	146476650	4975	4975	4975	4975	0
34	20230718	185500	146476650	4975	4975	4975	4975	0
35	20230718	185400	146476650	4975	4975	4975	4975	0
36	20230718	185300	146476650	4975	4975	4975	4975	0
37	20230718	185200	146476650	4975	4975	4975	4975	0
38	20230718	185100	146476650	4975	4975	4975	4975	0
39	20230718	185000	146476650	4975	4975	4975	4975	0
40	20230718	184900	146476650	4975	4975	4975	4975	0
41	20230718	184800	146476650	4975	4975	4975	4975	0
42	20230718	184700	146476650	4975	4975	4975	4975	0
43	20230718	184600	146476650	4975	4975	4975	4975	0
44	20230718	184500	146476650	4975	4975	4975	4975	0
45	20230718	184400	146476650	4975	4975	4975	4975	0
46	20230718	184300	146476650	4975	4975	4975	4975	0
47	20230718	184200	146476650	4975	4975	4975	4975	0
48	20230718	184100	146476650	4975	4975	4975	4975	0
49	20230718	184000	146476650	4975	4975	4975	4975	0
50	20230718	183900	146476650	4975	4975	4975	4975	0
51	20230718	183800	146476650	4975	4975	4975	4975	0
52	20230718	183700	146476650	4975	4975	4975	4975	0
53	20230718	183600	146476650	4975	4975	4975	4975	0
54	20230718	183500	146476650	4975	4975	4975	4975	0
55	20230718	183400	146476650	4975	4975	4975	4975	0
56	20230718	183300	146476650	4975	4975	4975	4975	0
57	20230718	183200	146476650	4975	4975	4975	4975	0
58	20230718	183100	146476650	4975	4975	4975	4975	0
59	20230718	183000	146476650	4975	4975	4975	4975	0
60	20230718	182900	146476650	4975	4975	4975	4975	0
61	20230718	182800	146476650	4975	4975	4975	4975	0
62	20230718	182700	146476650	4975	4975	4975	4975	860
63	20230718	182600	146476650	4975	4975	4975	4975	0
64	20230718	182500	146476650	4975	4975	4975	4975	0
65	20230718	182400	146476650	4975	4975	4975	4975	0
66	20230718	182300	146476650	4975	4975	4975	4975	0
67	20230718	182200	146476650	4975	4975	4975	4975	0
68	20230718	182100	146476650	4975	4975	4975	4975	0
69	20230718	182000	146476650	4975	4975	4975	4975	0
70	20230718	181900	146476650	4975	4975	4975	4975	0
71	20230718	181800	146476650	4975	4975	4975	4975	0
72	20230718	181700	146476650	4975	4975	4975	4975	0
73	20230718	181600	146476650	4975	4975	4975	4975	0
74	20230718	181500	146476650	4975	4975	4975	4975	0
75	20230718	181400	146476650	4975	4975	4975	4975	0
76	20230718	181300	146476650	4975	4975	4975	4975	0
77	20230718	181200	146476650	4975	4975	4975	4975	0
78	20230718	181100	146476650	4975	4975	4975	4975	0
79	20230718	181000	146476650	4975	4975	4975	4975	0
80	20230718	180900	146476650	4975	4975	4975	4975	0
81	20230718	180800	146476650	4975	4975	4975	4975	0
82	20230718	180700	146476650	4975	4975	4975	4975	0
83	20230718	180600	146476650	4975	4975	4975	4975	0
84	20230718	180500	146476650	4975	4975	4975	4975	0
85	20230718	180400	146476650	4975	4975	4975	4975	0
86	20230718	180300	146476650	4975	4975	4975	4975	0
87	20230718	180200	146476650	4975	4975	4975	4975	0
88	20230718	180100	146476650	4975	4975	4975	4975	0
89	20230718	180000	146476650	4975	4975	4975	4975	0
90	20230718	175900	146476650	4975	4975	4975	4975	0
91	20230718	175800	146476650	4975	4975	4975	4975	0
92	20230718	175700	146476650	4975	4975	4975	4975	860
93	20230718	175600	146476650	4975	4975	4975	4975	0
94	20230718	175500	146476650	4975	4975	4975	4975	0
95	20230718	175400	146476650	4975	4975	4975	4975	0
96	20230718	175300	146476650	4975	4975	4975	4975	0
97	20230718	175200	146476650	4975	4975	4975	4975	0
98	20230718	175100	146476650	4975	4975	4975	4975	0
99	20230718	175000	146476650	4975	4975	4975	4975	0
100	20230718	174900	146476650	4975	4975	4975	4975	0
101	20230718	174800	146476650	4975	4975	4975	4975	0
102	20230718	174700	146476650	4975	4975	4975	4975	0
103	20230718	174600	146476650	4975	4975	4975	4975	0
104	20230718	174500	146476650	4975	4975	4975	4975	0
105	20230718	174400	146476650	4975	4975	4975	4975	0
106	20230718	174300	146476650	4975	4975	4975	4975	0
107	20230718	174200	146476650	4975	4975	4975	4975	0
108	20230718	174100	146476650	4975	4975	4975	4975	0
109	20230718	174000	146476650	4975	4975	4975	4975	0
110	20230718	173900	146476650	4975	4975	4975	4975	0
111	20230718	173800	146476650	4975	4975	4975	4975	0
112	20230718	173700	146476650	4975	4975	4975	4975	0
113	20230718	173600	146476650	4975	4975	4975	4975	0
114	20230718	173500	146476650	4975	4975	4975	4975	0
115	20230718	173400	146476650	4975	4975	4975	4975	0
116	20230718	173300	146476650	4975	4975	4975	4975	0
117	20230718	173200	146476650	4975	4975	4975	4975	0
118	20230718	173100	146476650	4975	4975	4975	4975	0
119	20230718	173000	146476650	4975	4975	4975	4975	0
120	20230718	172900	146476650	4975	4975	4975	4975	0
121	20230718	172800	146476650	4975	4975	4975	4975	0
122	20230718	172700	146476650	4975	4975	4975	4975	860
123	20230718	172600	146476650	4975	4975	4975	4975	0
124	20230718	172500	146476650	4975	4975	4975	4975	0
125	20230718	172400	146476650	4975	4975	4975	4975	0
126	20230718	172300	146476650	4975	4975	4975	4975	0
127	20230718	172200	146476650	4975	4975	4975	4975	0
128	20230718	172100	146476650	4975	4975	4975	4975	0
129	20230718	172000	146476650	4975	4975	4975	4975	0
130	20230718	171900	146476650	4975	4975	4975	4975	0
131	20230718	171800	146476650	4975	4975	4975	4975	0
132	20230718	171700	146476650	4975	4975	4975	4975	0
133	20230718	171600	146476650	4975	4975	4975	4975	0
134	20230718	171500	146476650	4975	4975	4975	4975	0
135	20230718	171400	146476650	4975	4975	4975	4975	0
136	20230718	171300	146476650	4975	4975	4975	4975	0
137	20230718	171200	146476650	4975	4975	4975	4975	0
138	20230718	171100	146476650	4975	4975	4975	4975	0
139	20230718	171000	146476650	4975	4975	4975	4975	0
140	20230718	170900	146476650	4975	4975	4975	4975	0
141	20230718	170800	146476650	4975	4975	4975	4975	0
142	20230718	170700	146476650	4975	4975	4975	4975	0
143	20230718	170600	146476650	4975	4975	4975	4975	0
144	20230718	170500	146476650	4975	4975	4975	4975	0
145	20230718	170400	146476650	4975	4975	4975	4975	0
146	20230718	170300	146476650	4975	4975	4975	4975	0
147	20230718	170200	146476650	4975	4975	4975	4975	0
148	20230718	170100	146476650	4975	4975	4975	4975	0
149	20230718	170000	146476650	4975	4975	4975	4975	0
150	20230718	165900	146476650	4975	4975	4975	4975	0
151	20230718	165800	146476650	4975	4975	4975	4975	0
152	20230718	165700	146476650	4975	4975	4975	4975	860
153	20230718	165600	146476650	4975	4975	4975	4975	0
154	20230718	165500	146476650	4975	4975	4975	4975	0
155	20230718	165400	146476650	4975	4975	4975	4975	0
156	20230718	165300	146476650	4975	4975	4975	4975	0
157	20230718	165200	146476650	4975	4975	4975	4975	0
158	20230718	165100	146476650	4975	4975	4975	4975	0
159	20230718	165000	146476650	4975	4975	4975	4975	0
160	20230718	164900	146476650	4975	4975	4975	4975	0
161	20230718	164800	146476650	4975	4975	4975	4975	0
162	20230718	164700	146476650	4975	4975	4975	4975	0
163	20230718	164600	146476650	4975	4975	4975	4975	0
164	20230718	164500	146476650	4975	4975	4975	4975	0
165	20230718	164400	146476650	4975	4975	4975	4975	0
166	20230718	164300	146476650	4975	4975	4975	4975	0
167	20230718	164200	146476650	4975	4975	4975	4975	0
168	20230718	164100	146476650	4975	4975	4975	4975	0
169	20230718	164000	146476650	4975	4975	4975	4975	0
170	20230718	163900	146476650	4975	4975	4975	4975	0
171	20230718	163800	146476650	4975	4975	4975	4975	0
172	20230718	163700	146476650	4975	4975	4975	4975	0
173	20230718	163600	146476650	4975	4975	4975	4975	0
174	20230718	163500	146476650	4975	4975	4975	4975	0
175	20230718	163400	146476650	4975	4975	4975	4975	0
176	20230718	163300	146476650	4975	4975	4975	4975	0
177	20230718	163200	146476650	4975	4975	4975	4975	0
178	20230718	163100	146476650	4975	4975	4975	4975	0
179	20230718	163000	146476650	4975	4975	4975	4975	0
180	20230718	162900	146476650	4975	4975	4975	4975	0
181	20230718	162800	146476650	4975	4975	4975	4975	0
182	20230718	162700	146476650	4975	4975	4975	4975	860
183	20230718	162600	146476650	4975	4975	4975	4975	0
184	20230718	162500	146476650	4975	4975	4975	4975	0
185	20230718	162400	146476650	4975	4975	4975	4975	0
186	20230718	162300	146476650	4975	4975	4975	4975	0
187	20230718	162200	146476650	4975	4975	4975	4975	0
188	20230718	162100	146476650	4975	4975	4975	4975	0
189	20230718	162000	146476650	4975	4975	4975	4975	0
190	20230718	161900	146476650	4975	4975	4975	4975	0
191	20230718	161800	146476650	4975	4975	4975	4975	0
192	20230718	161700	146476650	4975	4975	4975	4975	0
193	20230718	161600	146476650	4975	4975	4975	4975	0
194	20230718	161500	146476650	4975	4975	4975	4975	0
195	20230718	161400	146476650	4975	4975	4975	4975	0
196	20230718	161300	146476650	4975	4975	4975	4975	0
197	20230718	161200	146476650	4975	4975	4975	4975	0
198	20230718	161100	146476650	4975	4975	4975	4975	0
199	20230718	161000	146476650	4975	4975	4975	4975	0
200	20230718	160900	146476650	4975	4975	4975	4975	0
201	20230718	160800	146476650	4975	4975	4975	4975	0
202	20230718	160700	146476650	4975	4975	4975	4975	0
203	20230718	160600	146476650	4975	4975	4975	4975	0
204	20230718	160500	146476650	4975	4975	4975	4975	0
205	20230718	160400	146476650	4975	4975	4975	4975	0
206	20230718	160300	146476650	4975	4975	4975	4975	0
207	20230718	160200	146476650	4975	4975	4975	4975	0
208	20230718	160100	146476650	4975	4975	4975	4975	0
209	20230718	160000	146476650	4975	4975	4975	4975	0
210	20230718	155900	146476650	4975	4975	4975	4975	0
211	20230718	155800	146476650	4975	4975	4975	4975	0
212	20230718	155700	146476650	4975	4975	4975	4975	860
213	20230718	155600	146476650	4975	4975	4975	4975	0
214	20230718	155500	146476650	4975	4975	4975	4975	0
215	20230718	155400	146476650	4975	4975	4975	4975	0
216	20230718	155300	146476650	4975	4975	4975	4975	0
217	20230718	155200	146476650	4975	4975	4975	4975	0
218	20230718	155100	146476650	4975	4975	4975	4975	0
219	20230718	155000	146476650	4975	4975	4975	4975	0
220	20230718	154900	146476650	4975	4975	4975	4975	0
221	20230718	154800	146476650	4975	4975	4975	4975	0
222	20230718	154700	146476650	4975	4975	4975	4975	0
223	20230718	154600	146476650	4975	4975	4975	4975	0
224	20230718	154500	146476650	4975	4975	4975	4975	0
225	20230718	154400	146476650	4975	4975	4975	4975	0
226	20230718	154300	146476650	4975	4975	4975	4975	0
227	20230718	154200	146476650	4975	4975	4975	4975	0
228	20230718	154100	146476650	4975	4975	4975	4975	0
229	20230718	154000	146476650	4975	4975	4975	4975	0
230	20230718	153900	146476650	4975	4975	4975	4975	0
231	20230718	153800	146476650	4975	4975	4975	4975	0
232	20230718	153700	146476650	4975	4975	4975	4975	0
233	20230718	153600	146476650	4975	4975	4975	4975	0
234	20230718	153500	146476650	4975	4975	4975	4975	0
235	20230718	153400	146476650	4975	4975	4975	4975	0
236	20230718	153300	146476650	4975	4975	4975	4975	0
237	20230718	153200	146476650	4975	4975	4975	4975	0
238	20230718	153100	146476650	4975	4975	4975	4975	0
239	20230718	153000	146476650	4975	4975	4975	4975	860
240	20230718	152900	142198150	4980	4980	4980	4980	0
241	20230718	152800	142198150	4980	4980	4980	4980	0
242	20230718	152700	142198150	4980	4980	4980	4980	0
243	20230718	152600	142198150	4980	4980	4980	4980	0
244	20230718	152500	142198150	4980	4980	4980	4980	0
245	20230718	152400	142198150	4980	4980	4980	4980	0
246	20230718	152300	142198150	4980	4980	4980	4980	0
247	20230718	152200	142198150	4980	4980	4980	4980	0
248	20230718	152100	142198150	4980	4980	4980	4980	0
249	20230718	152000	142198150	4980	4980	4980	4980	0
250	20230718	151900	142198150	4980	4980	4980	4975	9
251	20230718	151800	142153360	4975	4975	4975	4975	1131
252	20230718	151700	136526635	4975	4975	4975	4975	0
253	20230718	151600	136526635	4975	4980	4980	4975	1433
254	20230718	151500	129395250	4990	4990	4990	4990	100
255	20230718	151400	128896250	4980	4980	4980	4980	100
256	20230718	151300	128398250	4990	4990	4990	4990	100
257	20230718	151200	127899250	4980	4980	4980	4980	100
258	20230718	151100	127401250	4980	4980	4980	4980	0
259	20230718	151000	127401250	4980	4990	4990	4980	10
260	20230718	150900	127351400	4990	4990	4990	4990	0
261	20230718	150800	127351400	4990	4990	4990	4990	2
262	20230718	150700	127341420	4980	4980	4980	4980	181
263	20230718	150600	126440040	4980	4980	4980	4980	0
264	20230718	150500	126440040	4980	4980	4980	4980	10
265	20230718	150400	126390240	4990	4990	4990	4990	24
266	20230718	150300	126270480	4990	4990	4990	4990	0
267	20230718	150200	126270480	4990	4990	4990	4990	0
268	20230718	150100	126270480	4990	4990	4990	4990	2
269	20230718	150000	126260500	4990	4990	4990	4990	3
270	20230718	145900	126245530	4990	4990	4990	4990	0
271	20230718	145800	126245530	4990	4990	4990	4990	10
272	20230718	145700	126195630	4990	4990	4990	4990	4
273	20230718	145600	126175670	4995	4995	4995	4995	0
274	20230718	145500	126175670	4995	4995	4995	4995	49
275	20230718	145400	125930915	4995	4995	4995	4995	0
276	20230718	145300	125930915	4995	4995	4995	4995	0
277	20230718	145200	125930915	4995	4990	4995	4985	274
278	20230718	145100	124563670	4995	4995	4995	4995	0
279	20230718	145000	124563670	4995	4995	4995	4995	0
280	20230718	144900	124563670	4995	4995	4995	4995	0
281	20230718	144800	124563670	4995	4995	4995	4995	1
282	20230718	144700	124558675	4995	4995	4995	4995	0
283	20230718	144600	124558675	4995	4995	4995	4995	0
284	20230718	144500	124558675	4995	4995	4995	4995	0
285	20230718	144400	124558675	4995	4995	4995	4995	1
286	20230718	144300	124553680	4980	4980	4980	4980	0
287	20230718	144200	124553680	4980	4985	4985	4980	458
288	20230718	144100	122272760	4985	4985	4985	4985	63
289	20230718	144000	121958705	4985	4985	4985	4985	0
290	20230718	143900	121958705	4985	4985	4985	4985	0
291	20230718	143800	121958705	4985	4985	4985	4985	0
292	20230718	143700	121958705	4985	4985	4985	4985	0
293	20230718	143600	121958705	4985	4985	4985	4985	0
294	20230718	143500	121958705	4985	4985	4985	4985	0
295	20230718	143400	121958705	4985	4985	4985	4985	0
296	20230718	143300	121958705	4985	4985	4985	4985	0
297	20230718	143200	121958705	4985	4985	4985	4985	0
298	20230718	143100	121958705	4985	4985	4985	4985	0
299	20230718	143000	121958705	4985	4985	4985	4985	0
300	20230718	142900	121958705	4985	4985	4985	4985	66
301	20230718	142800	121629695	4995	4995	4995	4995	2
302	20230718	142700	121619705	4990	4990	4990	4990	0
303	20230718	142600	121619705	4990	4990	4990	4990	0
304	20230718	142500	121619705	4990	4990	4990	4990	0
305	20230718	142400	121619705	4990	4990	4990	4990	0
306	20230718	142300	121619705	4990	4990	4990	4990	500
307	20230718	142200	119124705	4980	4980	4980	4980	20
308	20230718	142100	119025105	4985	4985	4985	4985	0
309	20230718	142000	119025105	4985	4985	4985	4985	0
310	20230718	141900	119025105	4985	4985	4985	4985	0
311	20230718	141800	119025105	4985	4985	4985	4985	0
312	20230718	141700	119025105	4985	4985	4985	4985	50
313	20230718	141600	118775855	4985	4985	4985	4985	111
314	20230718	141500	118222520	4985	4985	4985	4985	0
315	20230718	141400	118222520	4985	4985	4985	4985	0
316	20230718	141300	118222520	4985	4985	4985	4985	50
317	20230718	141200	117973270	4980	4980	4980	4980	93
318	20230718	141100	117510130	4990	4990	4990	4990	0
319	20230718	141000	117510130	4990	4990	4990	4990	0
320	20230718	140900	117510130	4990	4990	4990	4990	0
321	20230718	140800	117510130	4990	4990	4990	4990	1
322	20230718	140700	117505140	4990	4990	4990	4990	10
323	20230718	140600	117455240	4990	4990	4990	4990	5
324	20230718	140500	117430290	4990	4990	4990	4990	0
325	20230718	140400	117430290	4990	4990	4990	4990	0
326	20230718	140300	117430290	4990	4990	4990	4990	0
327	20230718	140200	117430290	4990	4990	4990	4990	0
328	20230718	140100	117430290	4990	4990	4990	4990	0
329	20230718	140000	117430290	4990	4990	4990	4990	0
330	20230718	135900	117430290	4990	4990	4990	4990	0
331	20230718	135800	117430290	4990	4990	4990	4990	10
332	20230718	135700	117380390	4990	4990	4990	4990	0
333	20230718	135600	117380390	4990	4990	4990	4990	0
334	20230718	135500	117380390	4990	4990	4990	4990	0
335	20230718	135400	117380390	4990	4990	4990	4990	0
336	20230718	135300	117380390	4990	4990	4990	4980	165
337	20230718	135200	116558670	4990	4990	4990	4990	0
338	20230718	135100	116558670	4990	4990	4990	4990	0
339	20230718	135000	116558670	4990	4990	4990	4990	2
340	20230718	134900	116548690	4990	4990	4990	4990	1
341	20230718	134800	116543700	4985	4985	4985	4985	0
342	20230718	134700	116543700	4985	4985	4985	4985	70
343	20230718	134600	116194750	4990	4990	4990	4990	1
344	20230718	134500	116189760	4985	4985	4985	4985	1
345	20230718	134400	116184775	4985	4985	4985	4985	77
346	20230718	134300	115800930	4985	4985	4985	4985	0
347	20230718	134200	115800930	4985	4980	4985	4980	287
348	20230718	134100	114370265	4975	4975	4975	4975	0
349	20230718	134000	114370265	4975	4975	4975	4975	4
350	20230718	133900	114350365	4980	4980	4980	4980	0
351	20230718	133800	114350365	4980	4980	4980	4980	104
352	20230718	133700	113832445	4980	4980	4980	4980	0
353	20230718	133600	113832445	4980	4980	4980	4980	7
354	20230718	133500	113797585	4980	4980	4980	4980	2
355	20230718	133400	113787625	4985	4985	4985	4985	0
356	20230718	133300	113787625	4985	4985	4985	4985	0
357	20230718	133200	113787625	4985	4985	4985	4985	0
358	20230718	133100	113787625	4985	4980	4985	4980	283
359	20230718	133000	112378280	4980	4985	4985	4980	19
360	20230718	132900	112283655	4975	4980	4980	4975	934
361	20230718	132800	107632950	4990	4990	4990	4990	0
362	20230718	132700	107632950	4990	4990	4990	4990	0
363	20230718	132600	107632950	4990	4990	4990	4990	6
364	20230718	132500	107603010	4980	4980	4980	4980	0
365	20230718	132400	107603010	4980	4985	4985	4980	1712
366	20230718	132300	99076750	4990	4990	4990	4990	7
367	20230718	132200	99041820	4990	4990	4990	4990	0
368	20230718	132100	99041820	4990	4990	4990	4990	0
369	20230718	132000	99041820	4990	4990	4990	4990	0
370	20230718	131900	99041820	4990	4990	4990	4990	0
371	20230718	131800	99041820	4990	4990	4990	4990	1
372	20230718	131700	99036830	4990	4990	4990	4990	2
373	20230718	131600	99026850	4990	4990	4990	4990	0
374	20230718	131500	99026850	4990	4990	4990	4990	1
375	20230718	131400	99021860	4980	4980	4980	4980	1000
376	20230718	131300	94041860	4980	4985	4985	4980	53
377	20230718	131200	93777915	4985	4985	4985	4985	0
378	20230718	131100	93777915	4985	4985	4985	4985	1
379	20230718	131000	93772930	4985	4985	4985	4985	3
380	20230718	130900	93757975	4985	4985	4985	4985	0
381	20230718	130800	93757975	4985	4985	4985	4985	0
382	20230718	130700	93757975	4985	4985	4985	4985	2
383	20230718	130600	93748005	4985	4985	4985	4985	0
384	20230718	130500	93748005	4985	4985	4985	4985	1
385	20230718	130400	93743020	4985	4985	4985	4985	0
386	20230718	130300	93743020	4985	4985	4985	4985	1
387	20230718	130200	93738035	4980	4985	4985	4980	121
388	20230718	130100	93135440	4985	4985	4985	4985	2
389	20230718	130000	93125470	4980	4980	4980	4980	1
390	20230718	125900	93120490	4985	4985	4985	4985	0
391	20230718	125800	93120490	4985	4985	4985	4985	79
392	20230718	125700	92726675	4990	4990	4990	4990	0
393	20230718	125600	92726675	4990	4990	4990	4990	0
394	20230718	125500	92726675	4990	4990	4990	4990	0
395	20230718	125400	92726675	4990	4990	4990	4990	0
396	20230718	125300	92726675	4990	4990	4990	4990	0
397	20230718	125200	92726675	4990	4990	4990	4990	0
398	20230718	125100	92726675	4990	4990	4990	4990	0
399	20230718	125000	92726675	4990	4990	4990	4990	0
400	20230718	124900	92726675	4990	4990	4990	4990	0
401	20230718	124800	92726675	4990	4990	4990	4990	0
402	20230718	124700	92726675	4990	4990	4990	4990	1
403	20230718	124600	92721685	4980	4980	4980	4980	0
404	20230718	124500	92721685	4980	4985	4985	4980	100
405	20230718	124400	92223560	4990	4990	4990	4990	0
406	20230718	124300	92223560	4990	4990	4990	4990	0
407	20230718	124200	92223560	4990	4990	4990	4985	7
408	20230718	124100	92188655	4985	4990	4990	4985	715
409	20230718	124000	88621880	4995	4995	4995	4995	4
410	20230718	123900	88601900	4990	4990	4990	4990	0
411	20230718	123800	88601900	4990	4990	4990	4990	0
412	20230718	123700	88601900	4990	4990	4990	4990	358
413	20230718	123600	86815480	4990	4985	4990	4985	171
414	20230718	123500	85962545	4985	4985	4985	4985	0
415	20230718	123400	85962545	4985	4985	4985	4985	4
416	20230718	123300	85942605	4985	4985	4985	4985	10
417	20230718	123200	85892755	4980	4980	4980	4980	0
418	20230718	123100	85892755	4980	4985	4985	4980	57
419	20230718	123000	85608620	4980	4980	4980	4980	0
420	20230718	122900	85608620	4980	4980	4980	4980	0
421	20230718	122800	85608620	4980	4980	4980	4980	0
422	20230718	122700	85608620	4980	4980	4980	4980	5
423	20230718	122600	85583720	4980	4980	4980	4980	0
424	20230718	122500	85583720	4980	4980	4980	4980	0
425	20230718	122400	85583720	4980	4980	4980	4980	0
426	20230718	122300	85583720	4980	4980	4980	4980	0
427	20230718	122200	85583720	4980	4980	4980	4980	0
428	20230718	122100	85583720	4980	4980	4980	4980	0
429	20230718	122000	85583720	4980	4980	4980	4980	5
430	20230718	121900	85558820	4980	4980	4980	4980	22
431	20230718	121800	85449260	4975	4975	4975	4975	0
432	20230718	121700	85449260	4975	4975	4975	4975	0
433	20230718	121600	85449260	4975	4975	4975	4975	0
434	20230718	121500	85449260	4975	4975	4975	4975	0
435	20230718	121400	85449260	4975	4975	4975	4975	0
436	20230718	121300	85449260	4975	4975	4975	4975	0
437	20230718	121200	85449260	4975	4980	4980	4975	1118
438	20230718	121100	79882120	4975	4975	4975	4975	0
439	20230718	121000	79882120	4975	4975	4975	4975	0
440	20230718	120900	79882120	4975	4975	4975	4975	0
441	20230718	120800	79882120	4975	4975	4975	4975	0
442	20230718	120700	79882120	4975	4975	4975	4975	0
443	20230718	120600	79882120	4975	4985	4985	4975	142
444	20230718	120500	79175170	4975	4975	4975	4975	0
445	20230718	120400	79175170	4975	4975	4975	4975	0
446	20230718	120300	79175170	4975	4980	4980	4975	19
447	20230718	120200	79080615	4985	4985	4985	4985	0
448	20230718	120100	79080615	4985	4985	4985	4985	0
449	20230718	120000	79080615	4985	4985	4985	4985	1
450	20230718	115900	79075630	4980	4980	4980	4980	0
451	20230718	115800	79075630	4980	4985	4985	4980	686
452	20230718	115700	75658710	4985	4985	4985	4985	0
453	20230718	115600	75658710	4985	4985	4985	4985	0
454	20230718	115500	75658710	4985	4985	4985	4985	1
455	20230718	115400	75653725	4990	4990	4990	4990	31
456	20230718	115300	75499035	4990	4990	4990	4990	1
457	20230718	115200	75494045	4985	4985	4985	4985	8
458	20230718	115100	75454165	4985	4985	4985	4985	0
459	20230718	115000	75454165	4985	4985	4985	4985	0
460	20230718	114900	75454165	4985	4985	4985	4985	1
461	20230718	114800	75449180	4985	4985	4985	4985	19
462	20230718	114700	75354465	4985	4985	4985	4985	0
463	20230718	114600	75354465	4985	4985	4985	4985	0
464	20230718	114500	75354465	4985	4985	4985	4985	1
465	20230718	114400	75349480	4990	4990	4990	4990	0
466	20230718	114300	75349480	4990	4990	4990	4990	0
467	20230718	114200	75349480	4990	4990	4990	4990	0
468	20230718	114100	75349480	4990	4990	4990	4990	0
469	20230718	114000	75349480	4990	4990	4990	4990	3
470	20230718	113900	75334510	4980	4980	4980	4980	10
471	20230718	113800	75284710	4980	4980	4980	4980	0
472	20230718	113700	75284710	4980	4980	4980	4980	0
473	20230718	113600	75284710	4980	4980	4980	4980	0
474	20230718	113500	75284710	4980	4980	4980	4980	0
475	20230718	113400	75284710	4980	4980	4980	4980	0
476	20230718	113300	75284710	4980	4980	4980	4980	0
477	20230718	113200	75284710	4980	4980	4980	4980	0
478	20230718	113100	75284710	4980	4985	4985	4980	1155
479	20230718	113000	69527820	4980	4980	4980	4980	12
480	20230718	112900	69468060	4985	4980	4985	4980	220
481	20230718	112800	68372360	4980	4980	4980	4980	0
482	20230718	112700	68372360	4980	4980	4980	4980	0
483	20230718	112600	68372360	4980	4980	4980	4980	0
484	20230718	112500	68372360	4980	4980	4980	4980	54
485	20230718	112400	68103440	4980	4980	4980	4980	0
486	20230718	112300	68103440	4980	4980	4980	4980	14
487	20230718	112200	68033720	4980	4980	4980	4980	0
488	20230718	112100	68033720	4980	4985	4985	4980	211
489	20230718	112000	66982935	4985	4985	4985	4985	50
490	20230718	111900	66733685	4985	4985	4985	4985	1
491	20230718	111800	66728700	4985	4985	4985	4985	0
492	20230718	111700	66728700	4985	4985	4985	4985	1
493	20230718	111600	66723715	4985	4985	4985	4985	0
494	20230718	111500	66723715	4985	4985	4985	4985	0
495	20230718	111400	66723715	4985	4985	4985	4985	1
496	20230718	111300	66718730	4985	4985	4985	4985	0
497	20230718	111200	66718730	4985	4985	4985	4985	9
498	20230718	111100	66673865	4985	4980	4985	4980	11
499	20230718	111000	66619070	4980	4980	4980	4980	0
500	20230718	110900	66619070	4980	4980	4980	4980	0
501	20230718	110800	66619070	4980	4980	4980	4980	5
502	20230718	110700	66594170	4980	4980	4980	4980	0
503	20230718	110600	66594170	4980	4980	4980	4980	10
504	20230718	110500	66544370	4980	4980	4980	4980	0
505	20230718	110400	66544370	4980	4980	4980	4980	954
506	20230718	110300	61793450	4985	4985	4985	4985	2
507	20230718	110200	61783480	4980	4980	4980	4980	10
508	20230718	110100	61733680	4985	4985	4985	4985	0
509	20230718	110000	61733680	4985	4985	4985	4985	0
510	20230718	105900	61733680	4985	4985	4985	4985	2
511	20230718	105800	61723710	4985	4985	4985	4985	0
512	20230718	105700	61723710	4985	4985	4985	4985	0
513	20230718	105600	61723710	4985	4985	4985	4985	503
514	20230718	105500	59216255	4985	4985	4985	4985	0
515	20230718	105400	59216255	4985	4985	4985	4985	0
516	20230718	105300	59216255	4985	4985	4985	4985	0
517	20230718	105200	59216255	4985	4985	4985	4985	2
518	20230718	105100	59206285	4985	4985	4985	4985	2
519	20230718	105000	59196315	4985	4985	4985	4985	0
520	20230718	104900	59196315	4985	4985	4985	4985	0
521	20230718	104800	59196315	4985	4985	4985	4985	0
522	20230718	104700	59196315	4985	4985	4985	4985	2
523	20230718	104600	59186345	4985	4985	4985	4985	70
524	20230718	104500	58837395	4985	4985	4985	4985	0
525	20230718	104400	58837395	4985	4985	4985	4985	0
526	20230718	104300	58837395	4985	4985	4985	4985	0
527	20230718	104200	58837395	4985	4985	4985	4985	0
528	20230718	104100	58837395	4985	4985	4985	4985	20
529	20230718	104000	58737695	4985	4985	4985	4985	0
530	20230718	103900	58737695	4985	4985	4995	4985	148
531	20230718	103800	57999615	4985	4985	4985	4985	0
532	20230718	103700	57999615	4985	4985	4985	4985	2
533	20230718	103600	57989645	4985	4985	4985	4985	5
534	20230718	103500	57964720	4985	4985	4985	4985	6
535	20230718	103400	57934810	4985	4985	4985	4985	0
536	20230718	103300	57934810	4985	4980	4985	4980	115
537	20230718	103200	57362070	4985	4985	4985	4985	0
538	20230718	103100	57362070	4985	4985	4985	4985	1
539	20230718	103000	57357085	4985	4985	5000	4985	10
540	20230718	102900	57307220	4985	4985	4985	4985	7
541	20230718	102800	57272325	4985	4985	4985	4985	0
542	20230718	102700	57272325	4985	4985	4985	4985	655
543	20230718	102600	54007150	4980	4980	4980	4980	20
544	20230718	102500	53907550	4980	4980	4980	4980	1000
545	20230718	102400	48927550	4980	4980	4980	4980	0
546	20230718	102300	48927550	4980	4990	4990	4980	2000
547	20230718	102200	38962890	4985	4985	4985	4985	0
548	20230718	102100	38962890	4985	4985	4985	4985	0
549	20230718	102000	38962890	4985	4985	4985	4985	0
550	20230718	101900	38962890	4985	4985	4985	4985	0
551	20230718	101800	38962890	4985	4985	4985	4985	0
552	20230718	101700	38962890	4985	4985	4985	4985	0
553	20230718	101600	38962890	4985	4990	4990	4985	231
554	20230718	101500	37811350	4990	4985	4990	4985	406
555	20230718	101400	35787265	4985	4985	4985	4985	0
556	20230718	101300	35787265	4985	4985	4985	4985	0
557	20230718	101200	35787265	4985	4985	4985	4985	1
558	20230718	101100	35782280	4985	4985	4985	4985	0
559	20230718	101000	35782280	4985	4985	4985	4985	0
560	20230718	100900	35782280	4985	4985	4985	4985	0
561	20230718	100800	35782280	4985	4985	4985	4985	0
562	20230718	100700	35782280	4985	4985	4985	4985	0
563	20230718	100600	35782280	4985	4985	4985	4985	0
564	20230718	100500	35782280	4985	4985	4985	4985	20
565	20230718	100400	35682580	4985	4985	4985	4985	25
566	20230718	100300	35557955	4985	4985	4985	4985	100
567	20230718	100200	35059455	4980	4980	4980	4980	0
568	20230718	100100	35059455	4980	4980	4980	4980	10
569	20230718	100000	35009655	4980	4980	4980	4980	0
570	20230718	095900	35009655	4980	4980	4980	4980	0
571	20230718	095800	35009655	4980	4985	4985	4980	35
572	20230718	095700	34835350	4985	4985	4985	4985	0
573	20230718	095600	34835350	4985	4985	4985	4985	0
574	20230718	095500	34835350	4985	4985	4985	4985	5
575	20230718	095400	34810425	4990	4990	4990	4990	0
576	20230718	095300	34810425	4990	4990	4990	4990	0
577	20230718	095200	34810425	4990	4980	4990	4980	1032
578	20230718	095100	29670615	4985	4985	4985	4985	1
579	20230718	095000	29665630	4995	4995	4995	4995	0
580	20230718	094900	29665630	4995	4990	4995	4980	1174
581	20230718	094800	23808650	5000	5000	5000	5000	10
582	20230718	094700	23758650	4995	4995	4995	4995	63
583	20230718	094600	23443965	5000	5000	5000	5000	3
584	20230718	094500	23428965	5000	5000	5000	5000	0
585	20230718	094400	23428965	5000	5000	5000	5000	22
586	20230718	094300	23318965	5000	5000	5000	5000	0
587	20230718	094200	23318965	5000	4995	5000	4995	2
588	20230718	094100	23308970	4990	4990	4990	4990	5
589	20230718	094000	23284020	4995	4995	4995	4995	1
590	20230718	093900	23279025	4995	5000	5000	4995	470
591	20230718	093800	20931370	5000	5000	5000	5000	0
592	20230718	093700	20931370	5000	5000	5000	5000	0
593	20230718	093600	20931370	5000	5000	5000	5000	10
594	20230718	093500	20881370	5000	5000	5000	5000	90
595	20230718	093400	20431370	5000	5010	5010	5000	10
596	20230718	093300	20381310	5010	5010	5010	5010	1
597	20230718	093200	20376300	5010	5000	5010	5000	108
598	20230718	093100	19836290	5000	5000	5000	5000	0
599	20230718	093000	19836290	5000	5000	5000	5000	0
600	20230718	092900	19836290	5000	5000	5000	5000	0
601	20230718	092800	19836290	5000	5000	5000	5000	10
602	20230718	092700	19786290	5000	5000	5000	5000	0
603	20230718	092600	19786290	5000	5000	5000	5000	511
604	20230718	092500	17231290	5000	5000	5000	5000	0
605	20230718	092400	17231290	5000	5000	5000	5000	429
606	20230718	092300	15086290	5010	5010	5010	5010	0
607	20230718	092200	15086290	5010	5010	5010	5010	2003
608	20230718	092100	5051260	5010	5010	5010	5010	2
609	20230718	092000	5041240	5010	5010	5010	5010	0
610	20230718	091900	5041240	5010	5010	5010	5010	7
611	20230718	091800	5006170	5010	5010	5010	5010	36
612	20230718	091700	4825810	5010	5010	5010	5010	2
613	20230718	091600	4815790	5000	5000	5000	5000	0
614	20230718	091500	4815790	5000	5000	5000	5000	0
615	20230718	091400	4815790	5000	5000	5000	5000	0
616	20230718	091300	4815790	5000	5000	5000	5000	300
617	20230718	091200	3315790	5000	5000	5000	5000	0
618	20230718	091100	3315790	5000	5000	5000	5000	486
619	20230718	091000	885790	5010	5010	5010	5010	30
620	20230718	090900	735490	5010	5010	5010	5010	0
621	20230718	090800	735490	5010	5010	5010	5010	15
622	20230718	090700	660340	5010	5010	5010	5010	29
623	20230718	090600	515050	5030	5030	5030	5030	0
624	20230718	090500	515050	5030	5030	5030	5030	0
625	20230718	090400	515050	5030	5030	5030	5030	0
626	20230718	090300	515050	5030	5000	5030	5000	72
627	20230718	090200	155000	5000	5000	5000	5000	0
628	20230718	090100	155000	5000	5000	5000	5000	0
629	20230718	090000	155000	5000	5000	5000	5000	31