KissMeData/044450/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192200	928072750	8890	8890	8890	8890	298
3	20230719	192100	928072750	8890	8890	8890	8890	0
4	20230719	192000	928072750	8890	8890	8890	8890	0
5	20230719	191900	928072750	8890	8890	8890	8890	0
6	20230719	191800	928072750	8890	8890	8890	8890	0
7	20230719	191700	928072750	8890	8890	8890	8890	0
8	20230719	191600	928072750	8890	8890	8890	8890	0
9	20230719	191500	928072750	8890	8890	8890	8890	0
10	20230719	191400	928072750	8890	8890	8890	8890	0
11	20230719	191300	928072750	8890	8890	8890	8890	0
12	20230719	191200	928072750	8890	8890	8890	8890	0
13	20230719	191100	928072750	8890	8890	8890	8890	0
14	20230719	191000	928072750	8890	8890	8890	8890	0
15	20230719	190900	928072750	8890	8890	8890	8890	0
16	20230719	190800	928072750	8890	8890	8890	8890	0
17	20230719	190700	928072750	8890	8890	8890	8890	0
18	20230719	190600	928072750	8890	8890	8890	8890	0
19	20230719	190500	928072750	8890	8890	8890	8890	0
20	20230719	190400	928072750	8890	8890	8890	8890	0
21	20230719	190300	928072750	8890	8890	8890	8890	0
22	20230719	190200	928072750	8890	8890	8890	8890	0
23	20230719	190100	928072750	8890	8890	8890	8890	0
24	20230719	190000	928072750	8890	8890	8890	8890	0
25	20230719	185900	928072750	8890	8890	8890	8890	0
26	20230719	185800	928072750	8890	8890	8890	8890	0
27	20230719	185700	928072750	8890	8890	8890	8890	0
28	20230719	185600	928072750	8890	8890	8890	8890	0
29	20230719	185500	928072750	8890	8890	8890	8890	0
30	20230719	185400	928072750	8890	8890	8890	8890	0
31	20230719	185300	928072750	8890	8890	8890	8890	0
32	20230719	185200	928072750	8890	8890	8890	8890	298
33	20230719	185100	928072750	8890	8890	8890	8890	0
34	20230719	185000	928072750	8890	8890	8890	8890	0
35	20230719	184900	928072750	8890	8890	8890	8890	0
36	20230719	184800	928072750	8890	8890	8890	8890	0
37	20230719	184700	928072750	8890	8890	8890	8890	0
38	20230719	184600	928072750	8890	8890	8890	8890	0
39	20230719	184500	928072750	8890	8890	8890	8890	0
40	20230719	184400	928072750	8890	8890	8890	8890	0
41	20230719	184300	928072750	8890	8890	8890	8890	0
42	20230719	184200	928072750	8890	8890	8890	8890	0
43	20230719	184100	928072750	8890	8890	8890	8890	0
44	20230719	184000	928072750	8890	8890	8890	8890	0
45	20230719	183900	928072750	8890	8890	8890	8890	0
46	20230719	183800	928072750	8890	8890	8890	8890	0
47	20230719	183700	928072750	8890	8890	8890	8890	0
48	20230719	183600	928072750	8890	8890	8890	8890	0
49	20230719	183500	928072750	8890	8890	8890	8890	0
50	20230719	183400	928072750	8890	8890	8890	8890	0
51	20230719	183300	928072750	8890	8890	8890	8890	0
52	20230719	183200	928072750	8890	8890	8890	8890	0
53	20230719	183100	928072750	8890	8890	8890	8890	0
54	20230719	183000	928072750	8890	8890	8890	8890	0
55	20230719	182900	928072750	8890	8890	8890	8890	0
56	20230719	182800	928072750	8890	8890	8890	8890	0
57	20230719	182700	928072750	8890	8890	8890	8890	0
58	20230719	182600	928072750	8890	8890	8890	8890	0
59	20230719	182500	928072750	8890	8890	8890	8890	0
60	20230719	182400	928072750	8890	8890	8890	8890	0
61	20230719	182300	928072750	8890	8890	8890	8890	0
62	20230719	182200	928072750	8890	8890	8890	8890	298
63	20230719	182100	928072750	8890	8890	8890	8890	0
64	20230719	182000	928072750	8890	8890	8890	8890	0
65	20230719	181900	928072750	8890	8890	8890	8890	0
66	20230719	181800	928072750	8890	8890	8890	8890	0
67	20230719	181700	928072750	8890	8890	8890	8890	0
68	20230719	181600	928072750	8890	8890	8890	8890	0
69	20230719	181500	928072750	8890	8890	8890	8890	0
70	20230719	181400	928072750	8890	8890	8890	8890	0
71	20230719	181300	928072750	8890	8890	8890	8890	0
72	20230719	181200	928072750	8890	8890	8890	8890	0
73	20230719	181100	928072750	8890	8890	8890	8890	0
74	20230719	181000	928072750	8890	8890	8890	8890	0
75	20230719	180900	928072750	8890	8890	8890	8890	0
76	20230719	180800	928072750	8890	8890	8890	8890	0
77	20230719	180700	928072750	8890	8890	8890	8890	0
78	20230719	180600	928072750	8890	8890	8890	8890	0
79	20230719	180500	928072750	8890	8890	8890	8890	0
80	20230719	180400	928072750	8890	8890	8890	8890	0
81	20230719	180300	928072750	8890	8890	8890	8890	0
82	20230719	180200	928072750	8890	8890	8890	8890	0
83	20230719	180100	928072750	8890	8890	8890	8890	0
84	20230719	180000	928072750	8890	8890	8890	8890	0
85	20230719	175900	928072750	8890	8890	8890	8890	0
86	20230719	175800	928072750	8890	8890	8890	8890	0
87	20230719	175700	928072750	8890	8890	8890	8890	0
88	20230719	175600	928072750	8890	8890	8890	8890	0
89	20230719	175500	928072750	8890	8890	8890	8890	0
90	20230719	175400	928072750	8890	8890	8890	8890	0
91	20230719	175300	928072750	8890	8890	8890	8890	0
92	20230719	175200	928072750	8890	8890	8890	8890	298
93	20230719	175100	928072750	8890	8890	8890	8890	0
94	20230719	175000	928072750	8890	8890	8890	8890	0
95	20230719	174900	928072750	8890	8890	8890	8890	0
96	20230719	174800	928072750	8890	8890	8890	8890	0
97	20230719	174700	928072750	8890	8890	8890	8890	0
98	20230719	174600	928072750	8890	8890	8890	8890	0
99	20230719	174500	928072750	8890	8890	8890	8890	0
100	20230719	174400	928072750	8890	8890	8890	8890	0
101	20230719	174300	928072750	8890	8890	8890	8890	0
102	20230719	174200	928072750	8890	8890	8890	8890	0
103	20230719	174100	928072750	8890	8890	8890	8890	0
104	20230719	174000	928072750	8890	8890	8890	8890	0
105	20230719	173900	928072750	8890	8890	8890	8890	0
106	20230719	173800	928072750	8890	8890	8890	8890	0
107	20230719	173700	928072750	8890	8890	8890	8890	0
108	20230719	173600	928072750	8890	8890	8890	8890	0
109	20230719	173500	928072750	8890	8890	8890	8890	0
110	20230719	173400	928072750	8890	8890	8890	8890	0
111	20230719	173300	928072750	8890	8890	8890	8890	0
112	20230719	173200	928072750	8890	8890	8890	8890	0
113	20230719	173100	928072750	8890	8890	8890	8890	0
114	20230719	173000	928072750	8890	8890	8890	8890	0
115	20230719	172900	928072750	8890	8890	8890	8890	0
116	20230719	172800	928072750	8890	8890	8890	8890	0
117	20230719	172700	928072750	8890	8890	8890	8890	0
118	20230719	172600	928072750	8890	8890	8890	8890	0
119	20230719	172500	928072750	8890	8890	8890	8890	0
120	20230719	172400	928072750	8890	8890	8890	8890	0
121	20230719	172300	928072750	8890	8890	8890	8890	0
122	20230719	172200	928072750	8890	8890	8890	8890	298
123	20230719	172100	928072750	8890	8890	8890	8890	0
124	20230719	172000	928072750	8890	8890	8890	8890	0
125	20230719	171900	928072750	8890	8890	8890	8890	0
126	20230719	171800	928072750	8890	8890	8890	8890	0
127	20230719	171700	928072750	8890	8890	8890	8890	0
128	20230719	171600	928072750	8890	8890	8890	8890	0
129	20230719	171500	928072750	8890	8890	8890	8890	0
130	20230719	171400	928072750	8890	8890	8890	8890	0
131	20230719	171300	928072750	8890	8890	8890	8890	0
132	20230719	171200	928072750	8890	8890	8890	8890	0
133	20230719	171100	928072750	8890	8890	8890	8890	0
134	20230719	171000	928072750	8890	8890	8890	8890	0
135	20230719	170900	928072750	8890	8890	8890	8890	0
136	20230719	170800	928072750	8890	8890	8890	8890	0
137	20230719	170700	928072750	8890	8890	8890	8890	0
138	20230719	170600	928072750	8890	8890	8890	8890	0
139	20230719	170500	928072750	8890	8890	8890	8890	0
140	20230719	170400	928072750	8890	8890	8890	8890	0
141	20230719	170300	928072750	8890	8890	8890	8890	0
142	20230719	170200	928072750	8890	8890	8890	8890	0
143	20230719	170100	928072750	8890	8890	8890	8890	0
144	20230719	170000	928072750	8890	8890	8890	8890	0
145	20230719	165900	928072750	8890	8890	8890	8890	0
146	20230719	165800	928072750	8890	8890	8890	8890	0
147	20230719	165700	928072750	8890	8890	8890	8890	0
148	20230719	165600	928072750	8890	8890	8890	8890	0
149	20230719	165500	928072750	8890	8890	8890	8890	0
150	20230719	165400	928072750	8890	8890	8890	8890	0
151	20230719	165300	928072750	8890	8890	8890	8890	0
152	20230719	165200	928072750	8890	8890	8890	8890	298
153	20230719	165100	928072750	8890	8890	8890	8890	0
154	20230719	165000	928072750	8890	8890	8890	8890	0
155	20230719	164900	928072750	8890	8890	8890	8890	0
156	20230719	164800	928072750	8890	8890	8890	8890	0
157	20230719	164700	928072750	8890	8890	8890	8890	0
158	20230719	164600	928072750	8890	8890	8890	8890	0
159	20230719	164500	928072750	8890	8890	8890	8890	0
160	20230719	164400	928072750	8890	8890	8890	8890	0
161	20230719	164300	928072750	8890	8890	8890	8890	0
162	20230719	164200	928072750	8890	8890	8890	8890	0
163	20230719	164100	928072750	8890	8890	8890	8890	0
164	20230719	164000	928072750	8890	8890	8890	8890	0
165	20230719	163900	928072750	8890	8890	8890	8890	0
166	20230719	163800	928072750	8890	8890	8890	8890	0
167	20230719	163700	928072750	8890	8890	8890	8890	0
168	20230719	163600	928072750	8890	8890	8890	8890	0
169	20230719	163500	928072750	8890	8890	8890	8890	0
170	20230719	163400	928072750	8890	8890	8890	8890	0
171	20230719	163300	928072750	8890	8890	8890	8890	0
172	20230719	163200	928072750	8890	8890	8890	8890	0
173	20230719	163100	928072750	8890	8890	8890	8890	0
174	20230719	163000	928072750	8890	8890	8890	8890	0
175	20230719	162900	928072750	8890	8890	8890	8890	0
176	20230719	162800	928072750	8890	8890	8890	8890	0
177	20230719	162700	928072750	8890	8890	8890	8890	0
178	20230719	162600	928072750	8890	8890	8890	8890	0
179	20230719	162500	928072750	8890	8890	8890	8890	0
180	20230719	162400	928072750	8890	8890	8890	8890	0
181	20230719	162300	928072750	8890	8890	8890	8890	0
182	20230719	162200	928072750	8890	8890	8890	8890	298
183	20230719	162100	928072750	8890	8890	8890	8890	0
184	20230719	162000	928072750	8890	8890	8890	8890	0
185	20230719	161900	928072750	8890	8890	8890	8890	0
186	20230719	161800	928072750	8890	8890	8890	8890	0
187	20230719	161700	928072750	8890	8890	8890	8890	0
188	20230719	161600	928072750	8890	8890	8890	8890	0
189	20230719	161500	928072750	8890	8890	8890	8890	0
190	20230719	161400	928072750	8890	8890	8890	8890	0
191	20230719	161300	928072750	8890	8890	8890	8890	0
192	20230719	161200	928072750	8890	8890	8890	8890	0
193	20230719	161100	928072750	8890	8890	8890	8890	0
194	20230719	161000	928072750	8890	8890	8890	8890	0
195	20230719	160900	928072750	8890	8890	8890	8890	0
196	20230719	160800	928072750	8890	8890	8890	8890	0
197	20230719	160700	928072750	8890	8890	8890	8890	0
198	20230719	160600	928072750	8890	8890	8890	8890	0
199	20230719	160500	928072750	8890	8890	8890	8890	0
200	20230719	160400	928072750	8890	8890	8890	8890	0
201	20230719	160300	928072750	8890	8890	8890	8890	0
202	20230719	160200	928072750	8890	8890	8890	8890	0
203	20230719	160100	928072750	8890	8890	8890	8890	0
204	20230719	160000	928072750	8890	8890	8890	8890	0
205	20230719	155900	928072750	8890	8890	8890	8890	0
206	20230719	155800	928072750	8890	8890	8890	8890	0
207	20230719	155700	928072750	8890	8890	8890	8890	0
208	20230719	155600	928072750	8890	8890	8890	8890	0
209	20230719	155500	928072750	8890	8890	8890	8890	0
210	20230719	155400	928072750	8890	8890	8890	8890	0
211	20230719	155300	928072750	8890	8890	8890	8890	0
212	20230719	155200	928072750	8890	8890	8890	8890	298
213	20230719	155100	928072750	8890	8890	8890	8890	0
214	20230719	155000	928072750	8890	8890	8890	8890	0
215	20230719	154900	928072750	8890	8890	8890	8890	0
216	20230719	154800	928072750	8890	8890	8890	8890	0
217	20230719	154700	928072750	8890	8890	8890	8890	0
218	20230719	154600	928072750	8890	8890	8890	8890	0
219	20230719	154500	928072750	8890	8890	8890	8890	0
220	20230719	154400	928072750	8890	8890	8890	8890	0
221	20230719	154300	928072750	8890	8890	8890	8890	0
222	20230719	154200	928072750	8890	8890	8890	8890	0
223	20230719	154100	928072750	8890	8890	8890	8890	0
224	20230719	154000	928072750	8890	8890	8890	8890	0
225	20230719	153900	928072750	8890	8890	8890	8890	0
226	20230719	153800	928072750	8890	8890	8890	8890	0
227	20230719	153700	928072750	8890	8890	8890	8890	0
228	20230719	153600	928072750	8890	8890	8890	8890	0
229	20230719	153500	928072750	8890	8890	8890	8890	0
230	20230719	153400	928072750	8890	8890	8890	8890	0
231	20230719	153300	928072750	8890	8890	8890	8890	0
232	20230719	153200	928072750	8890	8890	8890	8890	0
233	20230719	153100	928072750	8890	8890	8890	8890	0
234	20230719	153000	928072750	8890	8890	8890	8890	298
235	20230719	152900	925423530	8890	8890	8890	8890	0
236	20230719	152800	925423530	8890	8890	8890	8890	0
237	20230719	152700	925423530	8890	8890	8890	8890	0
238	20230719	152600	925423530	8890	8890	8890	8890	0
239	20230719	152500	925423530	8890	8890	8890	8890	0
240	20230719	152400	925423530	8890	8890	8890	8890	0
241	20230719	152300	925423530	8890	8890	8890	8890	0
242	20230719	152200	925423530	8890	8890	8890	8890	0
243	20230719	152100	925423530	8890	8890	8890	8890	0
244	20230719	152000	925423530	8890	8890	8890	8890	0
245	20230719	151900	925423530	8890	8860	8890	8850	643
246	20230719	151800	919730420	8890	8860	8890	8830	251
247	20230719	151700	917503240	8830	8870	8870	8830	5550
248	20230719	151600	868340440	8870	8860	8870	8860	649
249	20230719	151500	862583920	8860	8880	8880	8860	739
250	20230719	151400	856027490	8870	8870	8880	8870	934
251	20230719	151300	847737180	8880	8870	8880	8870	101
252	20230719	151200	846841290	8870	8870	8890	8870	451
253	20230719	151100	842836130	8870	8860	8870	8860	483
254	20230719	151000	838556650	8860	8860	8860	8860	0
255	20230719	150900	838556650	8860	8860	8860	8860	11
256	20230719	150800	838459190	8870	8870	8870	8870	6
257	20230719	150700	838405970	8870	8870	8870	8870	60
258	20230719	150600	837873770	8860	8860	8860	8860	10
259	20230719	150500	837785170	8870	8860	8870	8860	127
260	20230719	150400	836659940	8840	8840	8840	8840	0
261	20230719	150300	836659940	8840	8840	8840	8840	1
262	20230719	150200	836651100	8860	8860	8860	8860	11
263	20230719	150100	836553640	8860	8860	8860	8860	0
264	20230719	150000	836553640	8860	8860	8860	8860	516
265	20230719	145900	831981880	8860	8860	8860	8860	10
266	20230719	145800	831893280	8860	8830	8860	8830	725
267	20230719	145700	825482150	8830	8830	8830	8830	10
268	20230719	145600	825393850	8820	8820	8820	8820	0
269	20230719	145500	825393850	8820	8820	8820	8820	10
270	20230719	145400	825305650	8820	8820	8820	8820	193
271	20230719	145300	823603390	8820	8820	8820	8820	32
272	20230719	145200	823321150	8810	8820	8820	8810	12
273	20230719	145100	823215410	8820	8830	8830	8820	621
274	20230719	145000	817736190	8820	8830	8830	8820	1288
275	20230719	144900	806375520	8830	8830	8830	8830	20
276	20230719	144800	806198920	8830	8830	8830	8830	10
277	20230719	144700	806110620	8830	8830	8830	8830	4
278	20230719	144600	806075300	8840	8840	8840	8840	0
279	20230719	144500	806075300	8840	8840	8840	8840	10
280	20230719	144400	805986900	8850	8850	8850	8850	21
281	20230719	144300	805801050	8860	8860	8860	8860	0
282	20230719	144200	805801050	8860	8860	8860	8860	0
283	20230719	144100	805801050	8860	8860	8860	8860	4
284	20230719	144000	805765610	8860	8830	8860	8830	124
285	20230719	143900	804668170	8830	8830	8830	8830	100
286	20230719	143800	803785170	8820	8820	8820	8820	10
287	20230719	143700	803696970	8820	8820	8820	8820	0
288	20230719	143600	803696970	8820	8830	8830	8820	508
289	20230719	143500	799216330	8820	8830	8830	8820	12
290	20230719	143400	799110480	8830	8830	8830	8830	213
291	20230719	143300	797229690	8830	8830	8830	8830	0
292	20230719	143200	797229690	8830	8830	8830	8830	0
293	20230719	143100	797229690	8830	8830	8830	8830	33
294	20230719	143000	796938300	8840	8840	8840	8840	0
295	20230719	142900	796938300	8840	8840	8840	8840	2
296	20230719	142800	796920620	8840	8850	8850	8830	29
297	20230719	142700	796664500	8830	8860	8860	8830	710
298	20230719	142600	790393960	8850	8850	8860	8850	4
299	20230719	142500	790358550	8840	8840	8840	8840	0
300	20230719	142400	790358550	8840	8830	8840	8830	15
301	20230719	142300	790225980	8830	8830	8830	8830	0
302	20230719	142200	790225980	8830	8830	8830	8830	0
303	20230719	142100	790225980	8830	8830	8830	8830	17
304	20230719	142000	790075870	8850	8830	8850	8830	3
305	20230719	141900	790049340	8830	8830	8830	8830	40
306	20230719	141800	789696140	8850	8850	8850	8850	3
307	20230719	141700	789669590	8860	8860	8860	8860	0
308	20230719	141600	789669590	8860	8860	8860	8860	0
309	20230719	141500	789669590	8860	8860	8860	8860	300
310	20230719	141400	787011590	8860	8860	8860	8850	429
311	20230719	141300	783210750	8840	8880	8880	8840	3895
312	20230719	141200	748685370	8880	8880	8880	8880	344
313	20230719	141100	745630650	8880	8880	8880	8880	12
314	20230719	141000	745524090	8890	8880	8890	8880	1439
315	20230719	140900	732737220	8880	8870	8880	8870	600
316	20230719	140800	727411410	8870	8870	8870	8870	16
317	20230719	140700	727269490	8860	8860	8860	8860	10
318	20230719	140600	727180890	8860	8860	8860	8860	0
319	20230719	140500	727180890	8860	8860	8860	8860	130
320	20230719	140400	726029090	8850	8850	8850	8850	11
321	20230719	140300	725931740	8850	8850	8850	8850	200
322	20230719	140200	724161740	8860	8860	8860	8860	20
323	20230719	140100	723984540	8860	8860	8860	8860	30
324	20230719	140000	723718740	8850	8860	8860	8850	111
325	20230719	135900	722735380	8850	8850	8850	8850	0
326	20230719	135800	722735380	8850	8850	8850	8850	0
327	20230719	135700	722735380	8850	8850	8850	8850	71
328	20230719	135600	722107030	8850	8850	8850	8850	2
329	20230719	135500	722089330	8850	8850	8850	8850	555
330	20230719	135400	717177580	8850	8850	8850	8850	10
331	20230719	135300	717089080	8850	8850	8850	8850	0
332	20230719	135200	717089080	8850	8850	8850	8850	50
333	20230719	135100	716646580	8850	8850	8850	8850	0
334	20230719	135000	716646580	8850	8850	8850	8850	10
335	20230719	134900	716558080	8850	8850	8850	8850	0
336	20230719	134800	716558080	8850	8850	8850	8850	0
337	20230719	134700	716558080	8850	8850	8850	8850	10
338	20230719	134600	716469580	8860	8850	8860	8850	61
339	20230719	134500	715929720	8860	8860	8860	8860	0
340	20230719	134400	715929720	8860	8850	8860	8850	13
341	20230719	134300	715814550	8850	8850	8850	8850	709
342	20230719	134200	709539900	8850	8850	8850	8850	337
343	20230719	134100	706557450	8850	8850	8850	8850	10
344	20230719	134000	706468950	8850	8840	8850	8840	840
345	20230719	133900	699035050	8840	8840	8840	8840	20
346	20230719	133800	698858250	8840	8840	8840	8840	8
347	20230719	133700	698787530	8840	8840	8840	8840	4
348	20230719	133600	698752170	8840	8840	8840	8840	70
349	20230719	133500	698133370	8840	8840	8840	8840	0
350	20230719	133400	698133370	8840	8840	8840	8840	0
351	20230719	133300	698133370	8840	8840	8840	8840	378
352	20230719	133200	694791850	8830	8830	8830	8830	453
353	20230719	133100	690791860	8840	8840	8840	8840	10
354	20230719	133000	690703460	8830	8820	8830	8820	119
355	20230719	132900	689652790	8820	8820	8820	8820	0
356	20230719	132800	689652790	8820	8820	8820	8820	0
357	20230719	132700	689652790	8820	8820	8820	8820	0
358	20230719	132600	689652790	8820	8820	8820	8820	10
359	20230719	132500	689564590	8830	8830	8830	8830	3
360	20230719	132400	689538100	8830	8830	8830	8830	34
361	20230719	132300	689237880	8820	8830	8830	8820	187
362	20230719	132200	687586890	8830	8830	8830	8830	45
363	20230719	132100	687189540	8840	8840	8840	8840	65
364	20230719	132000	686614940	8830	8830	8830	8830	0
365	20230719	131900	686614940	8830	8840	8840	8830	17
366	20230719	131800	686464770	8840	8840	8840	8840	0
367	20230719	131700	686464770	8840	8840	8840	8840	0
368	20230719	131600	686464770	8840	8830	8840	8830	210
369	20230719	131500	684610450	8830	8820	8830	8820	202
370	20230719	131400	682826800	8830	8830	8830	8830	24
371	20230719	131300	682614880	8820	8820	8820	8820	0
372	20230719	131200	682614880	8820	8830	8830	8820	11
373	20230719	131100	682517850	8820	8820	8820	8820	0
374	20230719	131000	682517850	8820	8820	8820	8820	186
375	20230719	130900	680877330	8820	8810	8820	8810	72
376	20230719	130800	680242890	8810	8810	8810	8810	0
377	20230719	130700	680242890	8810	8810	8810	8810	500
378	20230719	130600	675837890	8810	8810	8810	8810	1
379	20230719	130500	675829080	8800	8800	8800	8800	10
380	20230719	130400	675741080	8810	8810	8810	8810	1
381	20230719	130300	675732270	8800	8800	8800	8800	0
382	20230719	130200	675732270	8800	8800	8800	8800	10
383	20230719	130100	675644270	8800	8800	8800	8800	2
384	20230719	130000	675626670	8800	8800	8800	8800	0
385	20230719	125900	675626670	8800	8800	8800	8800	10
386	20230719	125800	675538670	8800	8800	8800	8800	300
387	20230719	125700	672898670	8800	8800	8800	8800	0
388	20230719	125600	672898670	8800	8800	8800	8800	0
389	20230719	125500	672898670	8800	8800	8800	8800	10
390	20230719	125400	672810670	8810	8810	8810	8810	0
391	20230719	125300	672810670	8810	8810	8810	8810	0
392	20230719	125200	672810670	8810	8800	8810	8800	11
393	20230719	125100	672713860	8810	8810	8810	8810	0
394	20230719	125000	672713860	8810	8810	8810	8810	0
395	20230719	124900	672713860	8810	8810	8810	8810	10
396	20230719	124800	672625760	8810	8810	8810	8810	0
397	20230719	124700	672625760	8810	8810	8810	8810	0
398	20230719	124600	672625760	8810	8810	8810	8810	20
399	20230719	124500	672449560	8820	8820	8820	8820	0
400	20230719	124400	672449560	8820	8820	8820	8820	2
401	20230719	124300	672431920	8800	8800	8800	8800	3
402	20230719	124200	672405520	8810	8810	8810	8810	198
403	20230719	124100	670661140	8820	8820	8820	8820	48
404	20230719	124000	670237780	8810	8810	8810	8810	0
405	20230719	123900	670237780	8810	8810	8810	8810	10
406	20230719	123800	670149680	8800	8810	8810	8800	501
407	20230719	123700	665735970	8810	8810	8810	8810	10
408	20230719	123600	665647870	8810	8810	8810	8810	0
409	20230719	123500	665647870	8810	8810	8810	8810	0
410	20230719	123400	665647870	8810	8810	8810	8810	55
411	20230719	123300	665163320	8820	8820	8820	8820	0
412	20230719	123200	665163320	8820	8820	8820	8820	15
413	20230719	123100	665031020	8830	8820	8830	8820	464
414	20230719	123000	660937550	8840	8840	8840	8840	80
415	20230719	122900	660230350	8840	8840	8840	8840	200
416	20230719	122800	658462350	8820	8790	8820	8790	392
417	20230719	122700	655007650	8790	8790	8790	8790	0
418	20230719	122600	655007650	8790	8750	8790	8750	3348
419	20230719	122500	625711470	8750	8760	8760	8750	29
420	20230719	122400	625457620	8750	8790	8790	8750	10
421	20230719	122300	625369920	8760	8760	8760	8760	2
422	20230719	122200	625352400	8790	8790	8790	8790	0
423	20230719	122100	625352400	8790	8790	8790	8790	4
424	20230719	122000	625317240	8790	8750	8790	8750	565
425	20230719	121900	620350930	8740	8740	8740	8740	1
426	20230719	121800	620342190	8740	8740	8740	8740	0
427	20230719	121700	620342190	8740	8720	8740	8720	208
428	20230719	121600	618526440	8720	8720	8720	8710	383
429	20230719	121500	615189510	8720	8720	8720	8720	0
430	20230719	121400	615189510	8720	8720	8720	8720	0
431	20230719	121300	615189510	8720	8710	8740	8710	5014
432	20230719	121200	571513150	8720	8720	8720	8720	1
433	20230719	121100	571504430	8720	8720	8720	8720	0
434	20230719	121000	571504430	8720	8720	8720	8720	229
435	20230719	120900	569507550	8740	8720	8740	8720	532
436	20230719	120800	564857940	8720	8700	8720	8700	272
437	20230719	120700	562488770	8710	8710	8710	8710	0
438	20230719	120600	562488770	8710	8710	8710	8710	5
439	20230719	120500	562445220	8710	8720	8720	8680	850
440	20230719	120400	555048120	8720	8720	8720	8720	10
441	20230719	120300	554960920	8730	8720	8730	8720	4
442	20230719	120200	554926010	8720	8710	8720	8710	168
443	20230719	120100	553462670	8700	8700	8720	8670	1912
444	20230719	120000	536851130	8700	8710	8710	8700	97
445	20230719	115900	536007130	8710	8710	8710	8710	8
446	20230719	115800	535937450	8720	8720	8720	8720	9
447	20230719	115700	535858970	8720	8710	8720	8710	11
448	20230719	115600	535763150	8720	8720	8720	8720	10
449	20230719	115500	535675950	8710	8710	8710	8710	5
450	20230719	115400	535632400	8710	8710	8710	8710	4
451	20230719	115300	535597560	8710	8710	8710	8710	146
452	20230719	115200	534325900	8730	8730	8730	8710	1302
453	20230719	115100	522977400	8730	8730	8730	8730	1
454	20230719	115000	522968670	8730	8730	8730	8730	9
455	20230719	114900	522890100	8730	8740	8740	8730	519
456	20230719	114800	518358340	8740	8760	8760	8740	519
457	20230719	114700	513818240	8760	8760	8760	8760	18
458	20230719	114600	513660560	8760	8760	8760	8760	7
459	20230719	114500	513599240	8780	8760	8780	8760	192
460	20230719	114400	511917100	8760	8760	8760	8760	1
461	20230719	114300	511908340	8750	8750	8750	8750	20
462	20230719	114200	511733340	8760	8760	8760	8760	28
463	20230719	114100	511488060	8760	8760	8760	8760	1290
464	20230719	114000	500187660	8760	8760	8760	8760	510
465	20230719	113900	495720060	8790	8790	8790	8790	0
466	20230719	113800	495720060	8790	8770	8800	8760	940
467	20230719	113700	487462450	8770	8750	8770	8750	1003
468	20230719	113600	478672180	8760	8750	8760	8750	1400
469	20230719	113500	466408280	8760	8720	8760	8720	1064
470	20230719	113400	457109460	8720	8720	8720	8720	228
471	20230719	113300	455121300	8720	8730	8730	8710	2056
472	20230719	113200	437189440	8740	8750	8750	8740	931
473	20230719	113100	429045620	8760	8770	8770	8760	427
474	20230719	113000	425303870	8780	8780	8780	8780	1
475	20230719	112900	425295090	8770	8770	8770	8770	11
476	20230719	112800	425198620	8780	8780	8780	8780	8
477	20230719	112700	425128380	8790	8770	8790	8770	36
478	20230719	112600	424812510	8760	8780	8780	8760	6
479	20230719	112500	424759850	8780	8780	8780	8780	0
480	20230719	112400	424759850	8780	8780	8780	8780	0
481	20230719	112300	424759850	8780	8780	8780	8760	204
482	20230719	112200	422972390	8790	8790	8790	8790	2
483	20230719	112100	422954810	8790	8790	8790	8790	0
484	20230719	112000	422954810	8790	8780	8790	8770	318
485	20230719	111900	420165710	8770	8770	8770	8770	16
486	20230719	111800	420025390	8780	8780	8780	8780	0
487	20230719	111700	420025390	8780	8780	8780	8780	2
488	20230719	111600	420007830	8780	8770	8780	8770	3
489	20230719	111500	419981500	8790	8770	8790	8770	16
490	20230719	111400	419841140	8760	8780	8780	8760	146
491	20230719	111300	418561120	8780	8780	8780	8780	0
492	20230719	111200	418561120	8780	8780	8790	8780	162
493	20230719	111100	417138740	8780	8780	8780	8780	3
494	20230719	111000	417112400	8790	8790	8790	8780	29
495	20230719	110900	416857560	8780	8780	8790	8780	57
496	20230719	110800	416357080	8790	8790	8790	8790	96
497	20230719	110700	415513240	8800	8800	8800	8800	358
498	20230719	110600	412362840	8810	8810	8810	8810	3
499	20230719	110500	412336410	8820	8820	8820	8820	3
500	20230719	110400	412309950	8820	8820	8820	8820	1
501	20230719	110300	412301130	8830	8810	8830	8810	70
502	20230719	110200	411684250	8810	8830	8830	8810	1908
503	20230719	110100	394838290	8830	8830	8830	8830	0
504	20230719	110000	394838290	8830	8830	8830	8830	22
505	20230719	105900	394644030	8830	8830	8830	8830	182
506	20230719	105800	393036970	8840	8840	8840	8840	1
507	20230719	105700	393028130	8830	8830	8830	8830	3
508	20230719	105600	393001640	8840	8830	8840	8830	66
509	20230719	105500	392418260	8830	8830	8830	8830	15
510	20230719	105400	392285810	8840	8840	8840	8840	97
511	20230719	105300	391428330	8840	8840	8840	8840	34
512	20230719	105200	391127770	8840	8840	8840	8840	12
513	20230719	105100	391021690	8850	8850	8850	8850	2
514	20230719	105000	391003990	8850	8850	8850	8850	0
515	20230719	104900	391003990	8850	8850	8850	8850	2
516	20230719	104800	390986290	8840	8840	8850	8840	394
517	20230719	104700	387503030	8850	8840	8850	8840	667
518	20230719	104600	381605680	8850	8850	8850	8850	2
519	20230719	104500	381587980	8840	8850	8850	8840	20
520	20230719	104400	381411080	8850	8830	8850	8830	60
521	20230719	104300	380881200	8850	8850	8850	8850	0
522	20230719	104200	380881200	8850	8850	8850	8850	17
523	20230719	104100	380730750	8830	8860	8860	8830	10
524	20230719	104000	380642390	8830	8830	8830	8830	0
525	20230719	103900	380642390	8830	8830	8830	8830	0
526	20230719	103800	380642390	8830	8850	8850	8830	655
527	20230719	103700	374855160	8870	8850	8870	8850	214
528	20230719	103600	372961220	8840	8850	8850	8840	258
529	20230719	103500	370679920	8850	8840	8850	8840	74
530	20230719	103400	370025120	8840	8840	8840	8840	0
531	20230719	103300	370025120	8840	8840	8840	8840	10
532	20230719	103200	369936720	8850	8840	8850	8840	19
533	20230719	103100	369768750	8840	8850	8850	8840	259
534	20230719	103000	367478870	8850	8850	8850	8850	2
535	20230719	102900	367461170	8850	8850	8850	8850	5
536	20230719	102800	367416920	8860	8860	8860	8840	17
537	20230719	102700	367266420	8860	8860	8860	8860	3
538	20230719	102600	367239840	8860	8860	8860	8860	2
539	20230719	102500	367222120	8840	8840	8840	8840	119
540	20230719	102400	366170160	8840	8840	8840	8840	0
541	20230719	102300	366170160	8840	8870	8870	8840	3
542	20230719	102200	366143580	8850	8860	8860	8840	448
543	20230719	102100	362180770	8870	8870	8870	8860	313
544	20230719	102000	359404560	8870	8870	8870	8870	114
545	20230719	101900	358393380	8880	8870	8880	8870	5
546	20230719	101800	358349000	8870	8870	8870	8870	2
547	20230719	101700	358331260	8860	8880	8880	8860	113
548	20230719	101600	357329030	8830	8880	8890	8830	2458
549	20230719	101500	335598520	8880	8870	8880	8870	109
550	20230719	101400	334631240	8880	8900	8900	8880	19
551	20230719	101300	334462460	8920	8920	8920	8920	2
552	20230719	101200	334444620	8910	8890	8910	8890	156
553	20230719	101100	333057720	8890	8890	8910	8880	751
554	20230719	101000	326386190	8860	8930	8940	8860	932
555	20230719	100900	318097670	8930	8940	8940	8930	159
556	20230719	100800	316676220	8940	8970	8970	8940	1021
557	20230719	100700	307531820	8980	8980	9000	8980	266
558	20230719	100600	305141330	8980	8950	8980	8950	332
559	20230719	100500	302166860	9000	8950	9000	8950	3300
560	20230719	100400	272550760	8930	8880	8930	8860	2012
561	20230719	100300	254660620	8880	8830	8880	8830	620
562	20230719	100200	249171650	8830	8790	8830	8790	263
563	20230719	100100	246859470	8800	8830	8830	8780	1422
564	20230719	100000	234345180	8830	8780	8830	8780	3490
565	20230719	095900	203627190	8770	8760	8770	8760	693
566	20230719	095800	197549680	8750	8750	8750	8750	0
567	20230719	095700	197549680	8750	8760	8760	8750	200
568	20230719	095600	195799670	8780	8780	8780	8780	0
569	20230719	095500	195799670	8780	8780	8780	8780	0
570	20230719	095400	195799670	8780	8760	8780	8760	490
571	20230719	095300	191505270	8760	8750	8760	8740	593
572	20230719	095200	186315630	8740	8730	8740	8730	3
573	20230719	095100	186289420	8730	8730	8730	8730	0
574	20230719	095000	186289420	8730	8750	8750	8730	52
575	20230719	094900	185834940	8760	8760	8760	8750	484
576	20230719	094800	181599740	8760	8760	8760	8760	11
577	20230719	094700	181503380	8760	8750	8760	8750	3
578	20230719	094600	181477110	8780	8790	8790	8780	5
579	20230719	094500	181433190	8760	8790	8790	8760	5875
580	20230719	094400	129848470	8790	8760	8790	8760	282
581	20230719	094300	127371990	8770	8780	8790	8760	22
582	20230719	094200	127179090	8790	8790	8790	8780	48
583	20230719	094100	126757230	8800	8750	8800	8750	172
584	20230719	094000	125245280	8750	8760	8760	8750	27
585	20230719	093900	125008770	8780	8780	8780	8750	77
586	20230719	093800	124333380	8780	8780	8780	8770	68
587	20230719	093700	123736620	8780	8770	8780	8770	110
588	20230719	093600	122771900	8760	8760	8760	8760	660
589	20230719	093500	116990300	8760	8720	8760	8720	794
590	20230719	093400	110053990	8730	8720	8730	8720	102
591	20230719	093300	109164430	8720	8710	8720	8710	314
592	20230719	093200	106429470	8720	8710	8720	8710	310
593	20230719	093100	103729270	8690	8670	8690	8670	365
594	20230719	093000	100559830	8680	8680	8680	8680	6
595	20230719	092900	100507750	8670	8670	8670	8670	132
596	20230719	092800	99363310	8670	8670	8680	8670	102
597	20230719	092700	98478940	8660	8660	8670	8650	172
598	20230719	092600	96990040	8660	8670	8670	8660	807
599	20230719	092500	89998960	8680	8690	8690	8680	175
600	20230719	092400	88479940	8680	8710	8710	8670	1817
601	20230719	092300	72686390	8710	8710	8710	8710	1013
602	20230719	092200	63863160	8710	8710	8710	8710	12
603	20230719	092100	63758640	8720	8720	8720	8720	100
604	20230719	092000	62886640	8700	8730	8730	8700	141
605	20230719	091900	61658990	8730	8720	8730	8720	642
606	20230719	091800	56060360	8720	8730	8730	8720	109
607	20230719	091700	55108910	8730	8730	8730	8730	50
608	20230719	091600	54672410	8730	8730	8730	8720	368
609	20230719	091500	51459900	8710	8710	8710	8710	130
610	20230719	091400	50327600	8710	8700	8740	8700	129
611	20230719	091300	49204870	8700	8720	8720	8700	224
612	20230719	091200	47254120	8710	8720	8730	8710	410
613	20230719	091100	43678990	8720	8720	8720	8720	30
614	20230719	091000	43417390	8720	8690	8720	8690	41
615	20230719	090900	43060640	8710	8690	8710	8690	178
616	20230719	090800	41513780	8690	8660	8690	8660	969
617	20230719	090700	33111830	8660	8680	8680	8650	392
618	20230719	090600	29714090	8690	8700	8700	8690	350
619	20230719	090500	26669350	8700	8700	8700	8700	13
620	20230719	090400	26556250	8700	8740	8740	8700	10
621	20230719	090300	26469050	8760	8680	8760	8670	1066
622	20230719	090200	17161200	8690	8700	8760	8690	710
623	20230719	090100	10985860	8700	8720	8760	8700	351
624	20230719	090000	7921120	8720	8780	8780	8720	907