KissMeData/068290/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	193700	324828700	19930	19930	19930	19930	1094
3	20230718	193600	324828700	19930	19930	19930	19930	0
4	20230718	193500	324828700	19930	19930	19930	19930	0
5	20230718	193400	324828700	19930	19930	19930	19930	0
6	20230718	193300	324828700	19930	19930	19930	19930	0
7	20230718	193200	324828700	19930	19930	19930	19930	0
8	20230718	193100	324828700	19930	19930	19930	19930	0
9	20230718	193000	324828700	19930	19930	19930	19930	0
10	20230718	192900	324828700	19930	19930	19930	19930	0
11	20230718	192800	324828700	19930	19930	19930	19930	0
12	20230718	192700	324828700	19930	19930	19930	19930	0
13	20230718	192600	324828700	19930	19930	19930	19930	0
14	20230718	192500	324828700	19930	19930	19930	19930	0
15	20230718	192400	324828700	19930	19930	19930	19930	0
16	20230718	192300	324828700	19930	19930	19930	19930	0
17	20230718	192200	324828700	19930	19930	19930	19930	0
18	20230718	192100	324828700	19930	19930	19930	19930	0
19	20230718	192000	324828700	19930	19930	19930	19930	0
20	20230718	191900	324828700	19930	19930	19930	19930	0
21	20230718	191800	324828700	19930	19930	19930	19930	0
22	20230718	191700	324828700	19930	19930	19930	19930	0
23	20230718	191600	324828700	19930	19930	19930	19930	0
24	20230718	191500	324828700	19930	19930	19930	19930	0
25	20230718	191400	324828700	19930	19930	19930	19930	0
26	20230718	191300	324828700	19930	19930	19930	19930	0
27	20230718	191200	324828700	19930	19930	19930	19930	0
28	20230718	191100	324828700	19930	19930	19930	19930	0
29	20230718	191000	324828700	19930	19930	19930	19930	0
30	20230718	190900	324828700	19930	19930	19930	19930	0
31	20230718	190800	324828700	19930	19930	19930	19930	0
32	20230718	190700	324828700	19930	19930	19930	19930	1094
33	20230718	190600	324828700	19930	19930	19930	19930	0
34	20230718	190500	324828700	19930	19930	19930	19930	0
35	20230718	190400	324828700	19930	19930	19930	19930	0
36	20230718	190300	324828700	19930	19930	19930	19930	0
37	20230718	190200	324828700	19930	19930	19930	19930	0
38	20230718	190100	324828700	19930	19930	19930	19930	0
39	20230718	190000	324828700	19930	19930	19930	19930	0
40	20230718	185900	324828700	19930	19930	19930	19930	0
41	20230718	185800	324828700	19930	19930	19930	19930	0
42	20230718	185700	324828700	19930	19930	19930	19930	0
43	20230718	185600	324828700	19930	19930	19930	19930	0
44	20230718	185500	324828700	19930	19930	19930	19930	0
45	20230718	185400	324828700	19930	19930	19930	19930	0
46	20230718	185300	324828700	19930	19930	19930	19930	0
47	20230718	185200	324828700	19930	19930	19930	19930	0
48	20230718	185100	324828700	19930	19930	19930	19930	0
49	20230718	185000	324828700	19930	19930	19930	19930	0
50	20230718	184900	324828700	19930	19930	19930	19930	0
51	20230718	184800	324828700	19930	19930	19930	19930	0
52	20230718	184700	324828700	19930	19930	19930	19930	0
53	20230718	184600	324828700	19930	19930	19930	19930	0
54	20230718	184500	324828700	19930	19930	19930	19930	0
55	20230718	184400	324828700	19930	19930	19930	19930	0
56	20230718	184300	324828700	19930	19930	19930	19930	0
57	20230718	184200	324828700	19930	19930	19930	19930	0
58	20230718	184100	324828700	19930	19930	19930	19930	0
59	20230718	184000	324828700	19930	19930	19930	19930	0
60	20230718	183900	324828700	19930	19930	19930	19930	0
61	20230718	183800	324828700	19930	19930	19930	19930	0
62	20230718	183700	324828700	19930	19930	19930	19930	1094
63	20230718	183600	324828700	19930	19930	19930	19930	0
64	20230718	183500	324828700	19930	19930	19930	19930	0
65	20230718	183400	324828700	19930	19930	19930	19930	0
66	20230718	183300	324828700	19930	19930	19930	19930	0
67	20230718	183200	324828700	19930	19930	19930	19930	0
68	20230718	183100	324828700	19930	19930	19930	19930	0
69	20230718	183000	324828700	19930	19930	19930	19930	0
70	20230718	182900	324828700	19930	19930	19930	19930	0
71	20230718	182800	324828700	19930	19930	19930	19930	0
72	20230718	182700	324828700	19930	19930	19930	19930	0
73	20230718	182600	324828700	19930	19930	19930	19930	0
74	20230718	182500	324828700	19930	19930	19930	19930	0
75	20230718	182400	324828700	19930	19930	19930	19930	0
76	20230718	182300	324828700	19930	19930	19930	19930	0
77	20230718	182200	324828700	19930	19930	19930	19930	0
78	20230718	182100	324828700	19930	19930	19930	19930	0
79	20230718	182000	324828700	19930	19930	19930	19930	0
80	20230718	181900	324828700	19930	19930	19930	19930	0
81	20230718	181800	324828700	19930	19930	19930	19930	0
82	20230718	181700	324828700	19930	19930	19930	19930	0
83	20230718	181600	324828700	19930	19930	19930	19930	0
84	20230718	181500	324828700	19930	19930	19930	19930	0
85	20230718	181400	324828700	19930	19930	19930	19930	0
86	20230718	181300	324828700	19930	19930	19930	19930	0
87	20230718	181200	324828700	19930	19930	19930	19930	0
88	20230718	181100	324828700	19930	19930	19930	19930	0
89	20230718	181000	324828700	19930	19930	19930	19930	0
90	20230718	180900	324828700	19930	19930	19930	19930	0
91	20230718	180800	324828700	19930	19930	19930	19930	0
92	20230718	180700	324828700	19930	19930	19930	19930	1094
93	20230718	180600	324828700	19930	19930	19930	19930	0
94	20230718	180500	324828700	19930	19930	19930	19930	0
95	20230718	180400	324828700	19930	19930	19930	19930	0
96	20230718	180300	324828700	19930	19930	19930	19930	0
97	20230718	180200	324828700	19930	19930	19930	19930	0
98	20230718	180100	324828700	19930	19930	19930	19930	0
99	20230718	180000	324828700	19930	19930	19930	19930	0
100	20230718	175900	324828700	19930	19930	19930	19930	0
101	20230718	175800	324828700	19930	19930	19930	19930	0
102	20230718	175700	324828700	19930	19930	19930	19930	0
103	20230718	175600	324828700	19930	19930	19930	19930	0
104	20230718	175500	324828700	19930	19930	19930	19930	0
105	20230718	175400	324828700	19930	19930	19930	19930	0
106	20230718	175300	324828700	19930	19930	19930	19930	0
107	20230718	175200	324828700	19930	19930	19930	19930	0
108	20230718	175100	324828700	19930	19930	19930	19930	0
109	20230718	175000	324828700	19930	19930	19930	19930	0
110	20230718	174900	324828700	19930	19930	19930	19930	0
111	20230718	174800	324828700	19930	19930	19930	19930	0
112	20230718	174700	324828700	19930	19930	19930	19930	0
113	20230718	174600	324828700	19930	19930	19930	19930	0
114	20230718	174500	324828700	19930	19930	19930	19930	0
115	20230718	174400	324828700	19930	19930	19930	19930	0
116	20230718	174300	324828700	19930	19930	19930	19930	0
117	20230718	174200	324828700	19930	19930	19930	19930	0
118	20230718	174100	324828700	19930	19930	19930	19930	0
119	20230718	174000	324828700	19930	19930	19930	19930	0
120	20230718	173900	324828700	19930	19930	19930	19930	0
121	20230718	173800	324828700	19930	19930	19930	19930	0
122	20230718	173700	324828700	19930	19930	19930	19930	1094
123	20230718	173600	324828700	19930	19930	19930	19930	0
124	20230718	173500	324828700	19930	19930	19930	19930	0
125	20230718	173400	324828700	19930	19930	19930	19930	0
126	20230718	173300	324828700	19930	19930	19930	19930	0
127	20230718	173200	324828700	19930	19930	19930	19930	0
128	20230718	173100	324828700	19930	19930	19930	19930	0
129	20230718	173000	324828700	19930	19930	19930	19930	0
130	20230718	172900	324828700	19930	19930	19930	19930	0
131	20230718	172800	324828700	19930	19930	19930	19930	0
132	20230718	172700	324828700	19930	19930	19930	19930	0
133	20230718	172600	324828700	19930	19930	19930	19930	0
134	20230718	172500	324828700	19930	19930	19930	19930	0
135	20230718	172400	324828700	19930	19930	19930	19930	0
136	20230718	172300	324828700	19930	19930	19930	19930	0
137	20230718	172200	324828700	19930	19930	19930	19930	0
138	20230718	172100	324828700	19930	19930	19930	19930	0
139	20230718	172000	324828700	19930	19930	19930	19930	0
140	20230718	171900	324828700	19930	19930	19930	19930	0
141	20230718	171800	324828700	19930	19930	19930	19930	0
142	20230718	171700	324828700	19930	19930	19930	19930	0
143	20230718	171600	324828700	19930	19930	19930	19930	0
144	20230718	171500	324828700	19930	19930	19930	19930	0
145	20230718	171400	324828700	19930	19930	19930	19930	0
146	20230718	171300	324828700	19930	19930	19930	19930	0
147	20230718	171200	324828700	19930	19930	19930	19930	0
148	20230718	171100	324828700	19930	19930	19930	19930	0
149	20230718	171000	324828700	19930	19930	19930	19930	0
150	20230718	170900	324828700	19930	19930	19930	19930	0
151	20230718	170800	324828700	19930	19930	19930	19930	0
152	20230718	170700	324828700	19930	19930	19930	19930	1094
153	20230718	170600	324828700	19930	19930	19930	19930	0
154	20230718	170500	324828700	19930	19930	19930	19930	0
155	20230718	170400	324828700	19930	19930	19930	19930	0
156	20230718	170300	324828700	19930	19930	19930	19930	0
157	20230718	170200	324828700	19930	19930	19930	19930	0
158	20230718	170100	324828700	19930	19930	19930	19930	0
159	20230718	170000	324828700	19930	19930	19930	19930	0
160	20230718	165900	324828700	19930	19930	19930	19930	0
161	20230718	165800	324828700	19930	19930	19930	19930	0
162	20230718	165700	324828700	19930	19930	19930	19930	0
163	20230718	165600	324828700	19930	19930	19930	19930	0
164	20230718	165500	324828700	19930	19930	19930	19930	0
165	20230718	165400	324828700	19930	19930	19930	19930	0
166	20230718	165300	324828700	19930	19930	19930	19930	0
167	20230718	165200	324828700	19930	19930	19930	19930	0
168	20230718	165100	324828700	19930	19930	19930	19930	0
169	20230718	165000	324828700	19930	19930	19930	19930	0
170	20230718	164900	324828700	19930	19930	19930	19930	0
171	20230718	164800	324828700	19930	19930	19930	19930	0
172	20230718	164700	324828700	19930	19930	19930	19930	0
173	20230718	164600	324828700	19930	19930	19930	19930	0
174	20230718	164500	324828700	19930	19930	19930	19930	0
175	20230718	164400	324828700	19930	19930	19930	19930	0
176	20230718	164300	324828700	19930	19930	19930	19930	0
177	20230718	164200	324828700	19930	19930	19930	19930	0
178	20230718	164100	324828700	19930	19930	19930	19930	0
179	20230718	164000	324828700	19930	19930	19930	19930	0
180	20230718	163900	324828700	19930	19930	19930	19930	0
181	20230718	163800	324828700	19930	19930	19930	19930	0
182	20230718	163700	324828700	19930	19930	19930	19930	1094
183	20230718	163600	324828700	19930	19930	19930	19930	0
184	20230718	163500	324828700	19930	19930	19930	19930	0
185	20230718	163400	324828700	19930	19930	19930	19930	0
186	20230718	163300	324828700	19930	19930	19930	19930	0
187	20230718	163200	324828700	19930	19930	19930	19930	0
188	20230718	163100	324828700	19930	19930	19930	19930	0
189	20230718	163000	324828700	19930	19930	19930	19930	0
190	20230718	162900	324828700	19930	19930	19930	19930	0
191	20230718	162800	324828700	19930	19930	19930	19930	0
192	20230718	162700	324828700	19930	19930	19930	19930	0
193	20230718	162600	324828700	19930	19930	19930	19930	0
194	20230718	162500	324828700	19930	19930	19930	19930	0
195	20230718	162400	324828700	19930	19930	19930	19930	0
196	20230718	162300	324828700	19930	19930	19930	19930	0
197	20230718	162200	324828700	19930	19930	19930	19930	0
198	20230718	162100	324828700	19930	19930	19930	19930	0
199	20230718	162000	324828700	19930	19930	19930	19930	0
200	20230718	161900	324828700	19930	19930	19930	19930	0
201	20230718	161800	324828700	19930	19930	19930	19930	0
202	20230718	161700	324828700	19930	19930	19930	19930	0
203	20230718	161600	324828700	19930	19930	19930	19930	0
204	20230718	161500	324828700	19930	19930	19930	19930	0
205	20230718	161400	324828700	19930	19930	19930	19930	0
206	20230718	161300	324828700	19930	19930	19930	19930	0
207	20230718	161200	324828700	19930	19930	19930	19930	0
208	20230718	161100	324828700	19930	19930	19930	19930	0
209	20230718	161000	324828700	19930	19930	19930	19930	0
210	20230718	160900	324828700	19930	19930	19930	19930	0
211	20230718	160800	324828700	19930	19930	19930	19930	0
212	20230718	160700	324828700	19930	19930	19930	19930	1094
213	20230718	160600	324828700	19930	19930	19930	19930	0
214	20230718	160500	324828700	19930	19930	19930	19930	0
215	20230718	160400	324828700	19930	19930	19930	19930	0
216	20230718	160300	324828700	19930	19930	19930	19930	0
217	20230718	160200	324828700	19930	19930	19930	19930	0
218	20230718	160100	324828700	19930	19930	19930	19930	0
219	20230718	160000	324828700	19930	19930	19930	19930	0
220	20230718	155900	324828700	19930	19930	19930	19930	0
221	20230718	155800	324828700	19930	19930	19930	19930	0
222	20230718	155700	324828700	19930	19930	19930	19930	0
223	20230718	155600	324828700	19930	19930	19930	19930	0
224	20230718	155500	324828700	19930	19930	19930	19930	0
225	20230718	155400	324828700	19930	19930	19930	19930	0
226	20230718	155300	324828700	19930	19930	19930	19930	0
227	20230718	155200	324828700	19930	19930	19930	19930	0
228	20230718	155100	324828700	19930	19930	19930	19930	0
229	20230718	155000	324828700	19930	19930	19930	19930	0
230	20230718	154900	324828700	19930	19930	19930	19930	0
231	20230718	154800	324828700	19930	19930	19930	19930	0
232	20230718	154700	324828700	19930	19930	19930	19930	0
233	20230718	154600	324828700	19930	19930	19930	19930	0
234	20230718	154500	324828700	19930	19930	19930	19930	0
235	20230718	154400	324828700	19930	19930	19930	19930	0
236	20230718	154300	324828700	19930	19930	19930	19930	0
237	20230718	154200	324828700	19930	19930	19930	19930	0
238	20230718	154100	324828700	19930	19930	19930	19930	0
239	20230718	154000	324828700	19930	19930	19930	19930	0
240	20230718	153900	324828700	19930	19930	19930	19930	0
241	20230718	153800	324828700	19930	19930	19930	19930	0
242	20230718	153700	324828700	19930	19930	19930	19930	1094
243	20230718	153600	324828700	19930	19930	19930	19930	0
244	20230718	153500	324828700	19930	19930	19930	19930	0
245	20230718	153400	324828700	19930	19930	19930	19930	0
246	20230718	153300	324828700	19930	19930	19930	19930	0
247	20230718	153200	324828700	19930	19930	19930	19930	0
248	20230718	153100	324828700	19930	19930	19930	19930	0
249	20230718	153000	324828700	19930	19930	19930	19930	1094
250	20230718	152900	303025280	19770	19770	19770	19770	0
251	20230718	152800	303025280	19770	19770	19770	19770	0
252	20230718	152700	303025280	19770	19770	19770	19770	0
253	20230718	152600	303025280	19770	19770	19770	19770	0
254	20230718	152500	303025280	19770	19770	19770	19770	0
255	20230718	152400	303025280	19770	19770	19770	19770	0
256	20230718	152300	303025280	19770	19770	19770	19770	0
257	20230718	152200	303025280	19770	19770	19770	19770	0
258	20230718	152100	303025280	19770	19770	19770	19770	0
259	20230718	152000	303025280	19770	19770	19770	19770	0
260	20230718	151900	303025280	19770	19770	19770	19770	0
261	20230718	151800	303025280	19770	19780	19780	19770	193
262	20230718	151700	299209550	19770	19770	19770	19770	0
263	20230718	151600	299209550	19770	19790	19790	19770	70
264	20230718	151500	297825510	19830	19830	19830	19780	12
265	20230718	151400	297587700	19780	19830	19830	19780	41
266	20230718	151300	296776390	19800	19800	19800	19800	0
267	20230718	151200	296776390	19800	19820	19820	19800	1177
268	20230718	151100	273469000	19830	19840	19840	19830	219
269	20230718	151000	269124940	19850	19850	19850	19850	102
270	20230718	150900	267100240	19850	19850	19850	19850	50
271	20230718	150800	266107740	19850	19850	19850	19850	0
272	20230718	150700	266107740	19850	19850	19850	19850	0
273	20230718	150600	266107740	19850	19850	19850	19850	0
274	20230718	150500	266107740	19850	19850	19850	19850	0
275	20230718	150400	266107740	19850	19860	19860	19850	1178
276	20230718	150300	242720650	19860	19870	19870	19860	970
277	20230718	150200	223446760	19870	19880	19880	19870	119
278	20230718	150100	221081230	19880	19880	19880	19880	0
279	20230718	150000	221081230	19880	19880	19880	19880	2
280	20230718	145900	221041470	19870	19870	19870	19870	19
281	20230718	145800	220663940	19870	19870	19870	19870	0
282	20230718	145700	220663940	19870	19870	19870	19870	0
283	20230718	145600	220663940	19870	19870	19870	19870	21
284	20230718	145500	220246670	19870	19870	19870	19870	0
285	20230718	145400	220246670	19870	19880	19880	19870	81
286	20230718	145300	218637190	19880	19880	19880	19880	1
287	20230718	145200	218617310	19880	19880	19880	19870	21
288	20230718	145100	218200010	19870	19870	19870	19870	0
289	20230718	145000	218200010	19870	19870	19870	19870	0
290	20230718	144900	218200010	19870	19870	19870	19870	0
291	20230718	144800	218200010	19870	19880	19880	19870	18
292	20230718	144700	217842320	19870	19880	19880	19870	18
293	20230718	144600	217484600	19870	19870	19870	19870	0
294	20230718	144500	217484600	19870	19870	19870	19870	0
295	20230718	144400	217484600	19870	19870	19870	19870	0
296	20230718	144300	217484600	19870	19880	19880	19870	18
297	20230718	144200	217126930	19880	19870	19880	19870	21
298	20230718	144100	216709640	19880	19880	19880	19880	1
299	20230718	144000	216689760	19880	19880	19880	19880	7
300	20230718	143900	216550600	19870	19870	19870	19870	12
301	20230718	143800	216312160	19880	19880	19880	19880	87
302	20230718	143700	214582600	19880	19880	19880	19880	0
303	20230718	143600	214582600	19880	19880	19880	19880	18
304	20230718	143500	214224760	19880	19880	19880	19880	0
305	20230718	143400	214224760	19880	19880	19880	19880	46
306	20230718	143300	213310280	19880	19880	19880	19880	75
307	20230718	143200	211819280	19880	19880	19880	19880	1
308	20230718	143100	211799400	19880	19890	19890	19880	19
309	20230718	143000	211421620	19880	19880	19880	19880	0
310	20230718	142900	211421620	19880	19880	19880	19880	10
311	20230718	142800	211222820	19880	19880	19890	19880	648
312	20230718	142700	198340180	19880	19880	19880	19880	17
313	20230718	142600	198002220	19890	19890	19890	19890	442
314	20230718	142500	189210840	19890	19900	19900	19890	133
315	20230718	142400	186564350	19930	19930	19930	19930	1
316	20230718	142300	186544420	19900	19910	19910	19900	223
317	20230718	142200	182106710	19900	19900	19900	19900	0
318	20230718	142100	182106710	19900	19910	19910	19900	246
319	20230718	142000	177211190	19900	19900	19900	19900	0
320	20230718	141900	177211190	19900	19900	19900	19900	0
321	20230718	141800	177211190	19900	19900	19900	19900	0
322	20230718	141700	177211190	19900	19900	19900	19900	0
323	20230718	141600	177211190	19900	19900	19900	19900	17
324	20230718	141500	176872890	19900	19900	19900	19900	0
325	20230718	141400	176872890	19900	19910	19910	19900	100
326	20230718	141300	174882860	19900	19900	19900	19900	0
327	20230718	141200	174882860	19900	19910	19910	19900	18
328	20230718	141100	174524620	19910	19910	19910	19910	6
329	20230718	141000	174405160	19910	19910	19910	19910	0
330	20230718	140900	174405160	19910	19910	19910	19900	144
331	20230718	140800	171539300	19910	19910	19910	19910	2
332	20230718	140700	171499480	19910	19910	19910	19910	4
333	20230718	140600	171419840	19910	19910	19910	19910	1
334	20230718	140500	171399930	19900	19900	19900	19900	107
335	20230718	140400	169270630	19900	19900	19900	19900	0
336	20230718	140300	169270630	19900	19900	19900	19900	0
337	20230718	140200	169270630	19900	19900	19900	19900	0
338	20230718	140100	169270630	19900	19900	19900	19900	0
339	20230718	140000	169270630	19900	19910	19910	19900	52
340	20230718	135900	168235450	19910	19910	19910	19910	0
341	20230718	135800	168235450	19910	19910	19910	19910	0
342	20230718	135700	168235450	19910	19910	19910	19910	17
343	20230718	135600	167896980	19910	19910	19910	19910	0
344	20230718	135500	167896980	19910	19910	19910	19910	1
345	20230718	135400	167877070	19910	19910	19910	19910	0
346	20230718	135300	167877070	19910	19910	19910	19910	51
347	20230718	135200	166861660	19910	19910	19910	19910	18
348	20230718	135100	166503280	19910	19910	19910	19910	0
349	20230718	135000	166503280	19910	19910	19910	19910	0
350	20230718	134900	166503280	19910	19910	19910	19910	17
351	20230718	134800	166164810	19950	19950	19950	19950	1
352	20230718	134700	166144860	19950	19950	19950	19950	1
353	20230718	134600	166124910	19950	19950	19950	19950	1
354	20230718	134500	166104960	19900	19900	19900	19900	0
355	20230718	134400	166104960	19900	19900	19900	19900	100
356	20230718	134300	164114960	19900	19930	19930	19900	17
357	20230718	134200	163776600	19900	19900	19900	19900	0
358	20230718	134100	163776600	19900	19900	19900	19900	0
359	20230718	134000	163776600	19900	19900	19900	19900	0
360	20230718	133900	163776600	19900	19900	19900	19900	65
361	20230718	133800	162483100	19900	19900	19900	19900	100
362	20230718	133700	160493100	19900	19900	19900	19900	17
363	20230718	133600	160154800	19900	19900	19900	19900	0
364	20230718	133500	160154800	19900	19900	19900	19900	0
365	20230718	133400	160154800	19900	19900	19900	19900	0
366	20230718	133300	160154800	19900	19900	19900	19900	19
367	20230718	133200	159776700	19900	19910	19910	19900	18
368	20230718	133100	159418470	19950	19950	19950	19950	0
369	20230718	133000	159418470	19950	19950	19950	19950	0
370	20230718	132900	159418470	19950	19950	19950	19950	1
371	20230718	132800	159398520	19900	19900	19900	19900	0
372	20230718	132700	159398520	19900	19910	19910	19900	17
373	20230718	132600	159060200	19950	19950	19950	19950	1
374	20230718	132500	159040250	19950	19950	19950	19950	1
375	20230718	132400	159020300	19900	19900	19900	19900	0
376	20230718	132300	159020300	19900	19900	19900	19900	0
377	20230718	132200	159020300	19900	19900	19900	19900	0
378	20230718	132100	159020300	19900	19910	19910	19900	96
379	20230718	132000	157109150	19910	19910	19910	19910	50
380	20230718	131900	156113650	19910	19910	19910	19910	0
381	20230718	131800	156113650	19910	19910	19910	19910	0
382	20230718	131700	156113650	19910	19910	19910	19910	0
383	20230718	131600	156113650	19910	19910	19910	19910	0
384	20230718	131500	156113650	19910	19910	19910	19910	0
385	20230718	131400	156113650	19910	19910	19910	19910	0
386	20230718	131300	156113650	19910	19910	19910	19910	0
387	20230718	131200	156113650	19910	19910	19910	19910	0
388	20230718	131100	156113650	19910	19910	19910	19910	0
389	20230718	131000	156113650	19910	19910	19910	19910	0
390	20230718	130900	156113650	19910	19910	19910	19910	53
391	20230718	130800	155058420	19910	19910	19910	19910	0
392	20230718	130700	155058420	19910	19910	19910	19910	18
393	20230718	130600	154700040	19910	19940	19940	19910	17
394	20230718	130500	154361420	19950	19950	19950	19950	0
395	20230718	130400	154361420	19950	19950	19950	19950	1
396	20230718	130300	154341470	19950	19950	19950	19950	0
397	20230718	130200	154341470	19950	19950	19950	19950	13
398	20230718	130100	154082120	19950	19950	19950	19950	2
399	20230718	130000	154042220	19950	19950	19950	19950	0
400	20230718	125900	154042220	19950	19950	19950	19950	0
401	20230718	125800	154042220	19950	19950	19950	19950	1
402	20230718	125700	154022270	19950	19950	19950	19950	29
403	20230718	125600	153443720	19910	19910	19910	19910	17
404	20230718	125500	153105250	19900	19900	19900	19900	0
405	20230718	125400	153105250	19900	19900	19900	19900	0
406	20230718	125300	153105250	19900	19900	19900	19900	71
407	20230718	125200	151692350	19900	19900	19900	19900	0
408	20230718	125100	151692350	19900	19900	19900	19900	0
409	20230718	125000	151692350	19900	19900	19900	19900	0
410	20230718	124900	151692350	19900	20000	20000	19900	50
411	20230718	124800	150694330	20000	19910	20000	19900	42
412	20230718	124700	149855990	20000	20000	20000	20000	0
413	20230718	124600	149855990	20000	20000	20000	20000	0
414	20230718	124500	149855990	20000	20000	20000	20000	6
415	20230718	124400	149735990	20000	20000	20000	20000	0
416	20230718	124300	149735990	20000	19910	20000	19900	637
417	20230718	124200	137057980	19910	19930	19930	19910	700
418	20230718	124100	123113710	19930	19930	19930	19930	0
419	20230718	124000	123113710	19930	19930	19930	19930	0
420	20230718	123900	123113710	19930	19930	19930	19930	0
421	20230718	123800	123113710	19930	19940	19940	19930	17
422	20230718	123700	122774890	19940	19950	19950	19940	28
423	20230718	123600	122216490	19940	19940	19940	19940	0
424	20230718	123500	122216490	19940	19940	19940	19940	0
425	20230718	123400	122216490	19940	19940	19940	19940	0
426	20230718	123300	122216490	19940	19940	19940	19940	0
427	20230718	123200	122216490	19940	19940	19940	19940	0
428	20230718	123100	122216490	19940	19940	19940	19940	0
429	20230718	123000	122216490	19940	19940	19940	19940	32
430	20230718	122900	121578410	19930	19930	19930	19930	0
431	20230718	122800	121578410	19930	19930	19930	19930	0
432	20230718	122700	121578410	19930	19930	19930	19930	0
433	20230718	122600	121578410	19930	19930	19930	19930	0
434	20230718	122500	121578410	19930	19930	19930	19930	0
435	20230718	122400	121578410	19930	19930	19930	19930	0
436	20230718	122300	121578410	19930	19960	19960	19930	27
437	20230718	122200	121039790	19960	19960	19960	19960	0
438	20230718	122100	121039790	19960	19960	19960	19960	0
439	20230718	122000	121039790	19960	19960	19960	19960	0
440	20230718	121900	121039790	19960	19960	19960	19960	0
441	20230718	121800	121039790	19960	19960	19960	19960	0
442	20230718	121700	121039790	19960	19960	19960	19960	0
443	20230718	121600	121039790	19960	19960	19960	19960	0
444	20230718	121500	121039790	19960	19960	19960	19960	0
445	20230718	121400	121039790	19960	19960	19960	19960	0
446	20230718	121300	121039790	19960	19960	19960	19960	0
447	20230718	121200	121039790	19960	19990	19990	19960	17
448	20230718	121100	120700170	19990	19990	19990	19990	0
449	20230718	121000	120700170	19990	19990	19990	19990	0
450	20230718	120900	120700170	19990	20000	20000	19990	4
451	20230718	120800	120620200	20100	20100	20100	20100	0
452	20230718	120700	120620200	20100	20100	20100	20100	0
453	20230718	120600	120620200	20100	20100	20100	20100	0
454	20230718	120500	120620200	20100	20100	20100	20100	5
455	20230718	120400	120519700	20000	20050	20050	20000	500
456	20230718	120300	110512900	20050	20050	20050	20050	0
457	20230718	120200	110512900	20050	20050	20050	20050	0
458	20230718	120100	110512900	20050	20050	20050	20050	0
459	20230718	120000	110512900	20050	20100	20100	20050	17
460	20230718	115900	110171950	20150	20150	20150	20150	3
461	20230718	115800	110111500	20150	20100	20150	20100	2
462	20230718	115700	110071250	20050	20150	20150	20050	21
463	20230718	115600	109649900	20200	20200	20200	20200	6
464	20230718	115500	109528700	20150	20150	20150	20150	1
465	20230718	115400	109508550	20200	20200	20200	20200	3
466	20230718	115300	109447950	20200	20200	20200	20200	54
467	20230718	115200	108357150	20200	20150	20200	20050	19
468	20230718	115100	107975750	20200	20200	20200	20200	0
469	20230718	115000	107975750	20200	20200	20200	20200	7
470	20230718	114900	107834350	20200	20200	20200	20200	2
471	20230718	114800	107793950	20200	20200	20200	20200	3
472	20230718	114700	107733350	20050	20150	20150	20050	19
473	20230718	114600	107352200	20200	20200	20200	20200	4
474	20230718	114500	107271400	20200	20150	20200	20050	20
475	20230718	114400	106870100	20200	20200	20200	20200	3
476	20230718	114300	106809500	20200	20200	20200	20200	3
477	20230718	114200	106748900	20050	20200	20200	20050	68
478	20230718	114100	105378150	20200	20200	20200	20200	3
479	20230718	114000	105317550	20050	20150	20150	20050	72
480	20230718	113900	103868600	20200	20200	20200	20200	5
481	20230718	113800	103767600	20200	20200	20200	20200	3
482	20230718	113700	103707000	20200	20150	20200	20100	19
483	20230718	113600	103324900	20150	20150	20150	20150	2
484	20230718	113500	103284600	20150	20200	20200	20150	5
485	20230718	113400	103183800	20100	20200	20200	20100	20
486	20230718	113300	102781550	20200	20200	20200	20200	2
487	20230718	113200	102741150	20200	20200	20200	20200	4
488	20230718	113100	102660350	20200	20200	20200	20200	1
489	20230718	113000	102640150	20100	20200	20200	20100	272
490	20230718	112900	97172700	20200	20200	20200	20200	6
491	20230718	112800	97051500	20200	20200	20200	20200	2
492	20230718	112700	97011100	20200	20200	20200	20200	3
493	20230718	112600	96950500	20200	20200	20200	20200	4
494	20230718	112500	96869700	20200	20200	20200	20200	13
495	20230718	112400	96607100	20200	20200	20200	20200	2
496	20230718	112300	96566700	20200	20200	20200	20200	3
497	20230718	112200	96506100	20200	20200	20200	20200	4
498	20230718	112100	96425300	20200	20200	20200	20200	3
499	20230718	112000	96364700	20200	20200	20200	20200	2
500	20230718	111900	96324300	20200	20200	20200	20200	3
501	20230718	111800	96263700	20200	20200	20200	20200	5
502	20230718	111700	96162700	20200	20200	20200	20200	2
503	20230718	111600	96122300	20200	20200	20200	20200	4
504	20230718	111500	96041500	20200	20200	20200	20200	2
505	20230718	111400	96001100	20200	20200	20200	20200	3
506	20230718	111300	95940500	20200	20200	20200	20150	81
507	20230718	111200	94305150	20200	20200	20200	20200	4
508	20230718	111100	94224350	20200	20200	20200	20200	2
509	20230718	111000	94183950	20200	20200	20200	20200	4
510	20230718	110900	94103150	20200	20200	20200	20200	13
511	20230718	110800	93840550	20200	20200	20200	20200	8
512	20230718	110700	93678950	20200	20150	20200	20150	48
513	20230718	110600	92711700	20150	20150	20150	20150	3
514	20230718	110500	92651250	20150	20150	20150	20100	21
515	20230718	110400	92229000	20150	20150	20150	20150	27
516	20230718	110300	91684950	20150	20150	20150	20150	3
517	20230718	110200	91624500	20150	20150	20150	20100	9
518	20230718	110100	91443450	20150	20150	20150	20100	28
519	20230718	110000	90880200	20150	20150	20150	20100	53
520	20230718	105900	89814750	20150	20150	20150	20150	3
521	20230718	105800	89754300	20150	20150	20150	20150	4
522	20230718	105700	89673700	20150	20150	20150	20150	3
523	20230718	105600	89613250	20150	20100	20150	20100	440
524	20230718	105500	80769100	20100	20050	20100	20050	4
525	20230718	105400	80688750	20100	20100	20100	20100	4
526	20230718	105300	80608350	20100	20100	20100	20100	6
527	20230718	105200	80487750	20100	20100	20100	20050	37
528	20230718	105100	79745750	20100	20100	20100	20100	3
529	20230718	105000	79685450	20050	20050	20050	20050	45
530	20230718	104900	78783200	20050	20000	20050	20000	59
531	20230718	104800	77603100	20000	20000	20000	20000	35
532	20230718	104700	76903100	20000	19980	20000	19980	248
533	20230718	104600	71945270	19980	19940	19980	19940	220
534	20230718	104500	67552270	19910	19930	19930	19910	5
535	20230718	104400	67452690	19910	19920	19920	19910	161
536	20230718	104300	64247160	19920	19930	19930	19910	289
537	20230718	104200	58490460	19930	19940	19940	19930	7
538	20230718	104100	58350930	19940	19940	19940	19940	5
539	20230718	104000	58251230	19940	19950	19950	19930	82
540	20230718	103900	56616250	19940	19980	19980	19940	120
541	20230718	103800	54223200	19980	19980	19980	19980	4
542	20230718	103700	54143280	19940	19980	19980	19940	47
543	20230718	103600	53205890	19980	19980	19980	19980	2
544	20230718	103500	53165930	19980	19980	19980	19980	3
545	20230718	103400	53105990	19980	19980	19980	19980	3
546	20230718	103300	53046050	19980	19980	19980	19980	4
547	20230718	103200	52966130	19980	19980	19980	19980	3
548	20230718	103100	52906190	19980	19980	19980	19980	54
549	20230718	103000	51827270	19980	19980	19980	19970	7
550	20230718	102900	51687420	19980	19980	19980	19980	1
551	20230718	102800	51667440	19980	19980	19980	19980	6
552	20230718	102700	51547560	19980	19980	19980	19980	0
553	20230718	102600	51547560	19980	19980	19980	19980	6
554	20230718	102500	51427680	19980	19980	19980	19980	2
555	20230718	102400	51387720	19980	19980	19980	19980	4
556	20230718	102300	51307800	19980	19980	19980	19980	2
557	20230718	102200	51267840	19980	19980	19980	19980	2
558	20230718	102100	51227880	19980	19980	19980	19980	5
559	20230718	102000	51127980	19980	19980	19980	19980	2
560	20230718	101900	51088020	19980	19980	19980	19980	4
561	20230718	101800	51008100	19940	19940	19940	19940	50
562	20230718	101700	50011100	19940	19960	19960	19930	48
563	20230718	101600	49054350	19930	19930	19930	19930	0
564	20230718	101500	49054350	19930	19960	19960	19930	24
565	20230718	101400	48575810	19960	19960	19960	19960	23
566	20230718	101300	48116730	19960	19980	19980	19960	13
567	20230718	101200	47857050	19980	19980	19980	19980	5
568	20230718	101100	47757150	19980	19990	19990	19980	2
569	20230718	101000	47717180	19990	19990	19990	19990	4
570	20230718	100900	47637220	19990	19990	19990	19990	3
571	20230718	100800	47577250	19990	19990	19990	19990	3
572	20230718	100700	47517280	19990	19990	19990	19990	5
573	20230718	100600	47417330	19990	19990	19990	19990	2
574	20230718	100500	47377350	19950	19990	19990	19950	20
575	20230718	100400	46978230	19990	19990	19990	19990	4
576	20230718	100300	46898270	19950	19990	19990	19950	21
577	20230718	100200	46479250	19990	19990	19990	19990	3
578	20230718	100100	46419280	19990	19990	19990	19990	5
579	20230718	100000	46319330	19990	19990	19990	19990	4
580	20230718	095900	46239370	19990	19990	19990	19990	0
581	20230718	095800	46239370	19990	19990	19990	19990	7
582	20230718	095700	46099440	19990	19990	19990	19990	10
583	20230718	095600	45899540	19990	19990	19990	19990	3
584	20230718	095500	45839570	19990	19980	19990	19980	4
585	20230718	095400	45759630	19980	19980	19980	19980	1
586	20230718	095300	45739650	19980	19980	19980	19980	6
587	20230718	095200	45619770	19980	19990	19990	19980	3
588	20230718	095100	45559810	19990	19990	19990	19990	6
589	20230718	095000	45439870	19990	19960	19990	19960	4
590	20230718	094900	45359970	19930	19960	19960	19930	119
591	20230718	094800	42988210	19960	19960	19960	19960	5
592	20230718	094700	42888410	19960	19960	19960	19960	2
593	20230718	094600	42848490	19960	19960	19960	19960	8
594	20230718	094500	42688810	19930	19950	19950	19930	79
595	20230718	094400	41114230	19950	19970	19970	19950	16
596	20230718	094300	40794990	19970	19970	19970	19970	2
597	20230718	094200	40755050	19960	19970	19970	19960	3
598	20230718	094100	40695150	19970	19970	19970	19970	5
599	20230718	094000	40595300	19980	19980	19980	19980	5
600	20230718	093900	40495400	19980	19990	19990	19980	4
601	20230718	093800	40415450	19990	19990	19990	19990	0
602	20230718	093700	40415450	19990	19990	19990	19990	36
603	20230718	093600	39695810	19970	19980	19980	19970	2
604	20230718	093500	39655860	19990	19990	19990	19990	4
605	20230718	093400	39575900	19990	19990	19990	19990	2
606	20230718	093300	39535920	19990	19990	19990	19990	2
607	20230718	093200	39495940	19990	20000	20000	19990	5
608	20230718	093100	39395960	20000	20000	20000	20000	2
609	20230718	093000	39355960	20000	20000	20000	20000	5
610	20230718	092900	39255960	20000	20000	20000	20000	0
611	20230718	092800	39255960	20000	20000	20000	20000	5
612	20230718	092700	39155960	20000	20000	20000	20000	4
613	20230718	092600	39075960	20000	20000	20000	20000	13
614	20230718	092500	38815960	19950	19950	19950	19950	97
615	20230718	092400	36880810	19910	19950	19950	19910	68
616	20230718	092300	35526770	19910	19940	19940	19910	338
617	20230718	092200	28794800	19950	19950	19950	19950	7
618	20230718	092100	28655150	19950	19950	19950	19950	1
619	20230718	092000	28635200	19940	19960	19960	19940	84
620	20230718	091900	26960170	19990	19960	19990	19960	7
621	20230718	091800	26820280	19980	20000	20000	19980	564
622	20230718	091700	15545910	20000	20000	20000	20000	4
623	20230718	091600	15465910	19990	20000	20000	19990	23
624	20230718	091500	15006110	20000	20000	20000	20000	3
625	20230718	091400	14946110	20000	20000	20000	20000	3
626	20230718	091300	14886110	20000	20000	20000	19990	273
627	20230718	091200	9428810	20000	20000	20000	19990	122
628	20230718	091100	6990000	20000	20000	20000	20000	3
629	20230718	091000	6930000	20000	20000	20000	20000	3
630	20230718	090900	6870000	20000	20000	20000	19990	139
631	20230718	090800	4091340	20000	20050	20050	20000	28
632	20230718	090700	3531140	20050	20050	20050	20050	6
633	20230718	090600	3410840	20050	20050	20050	20050	3
634	20230718	090500	3350690	20050	20050	20050	20050	3
635	20230718	090400	3290540	20050	20100	20100	20050	9
636	20230718	090300	3109990	20100	20100	20100	20050	13
637	20230718	090200	2848740	20100	20100	20100	20100	5
638	20230718	090100	2748240	20100	20050	20100	20050	4
639	20230718	090000	2667940	19910	19910	19910	19910	134