KissMeData/061040/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	193300	693549240	4175	4175	4175	4175	11649
3	20230719	193200	693549240	4175	4175	4175	4175	0
4	20230719	193100	693549240	4175	4175	4175	4175	0
5	20230719	193000	693549240	4175	4175	4175	4175	0
6	20230719	192900	693549240	4175	4175	4175	4175	0
7	20230719	192800	693549240	4175	4175	4175	4175	0
8	20230719	192700	693549240	4175	4175	4175	4175	0
9	20230719	192600	693549240	4175	4175	4175	4175	0
10	20230719	192500	693549240	4175	4175	4175	4175	0
11	20230719	192400	693549240	4175	4175	4175	4175	0
12	20230719	192300	693549240	4175	4175	4175	4175	0
13	20230719	192200	693549240	4175	4175	4175	4175	0
14	20230719	192100	693549240	4175	4175	4175	4175	0
15	20230719	192000	693549240	4175	4175	4175	4175	0
16	20230719	191900	693549240	4175	4175	4175	4175	0
17	20230719	191800	693549240	4175	4175	4175	4175	0
18	20230719	191700	693549240	4175	4175	4175	4175	0
19	20230719	191600	693549240	4175	4175	4175	4175	0
20	20230719	191500	693549240	4175	4175	4175	4175	0
21	20230719	191400	693549240	4175	4175	4175	4175	0
22	20230719	191300	693549240	4175	4175	4175	4175	0
23	20230719	191200	693549240	4175	4175	4175	4175	0
24	20230719	191100	693549240	4175	4175	4175	4175	0
25	20230719	191000	693549240	4175	4175	4175	4175	0
26	20230719	190900	693549240	4175	4175	4175	4175	0
27	20230719	190800	693549240	4175	4175	4175	4175	0
28	20230719	190700	693549240	4175	4175	4175	4175	0
29	20230719	190600	693549240	4175	4175	4175	4175	0
30	20230719	190500	693549240	4175	4175	4175	4175	0
31	20230719	190400	693549240	4175	4175	4175	4175	0
32	20230719	190300	693549240	4175	4175	4175	4175	11649
33	20230719	190200	693549240	4175	4175	4175	4175	0
34	20230719	190100	693549240	4175	4175	4175	4175	0
35	20230719	190000	693549240	4175	4175	4175	4175	0
36	20230719	185900	693549240	4175	4175	4175	4175	0
37	20230719	185800	693549240	4175	4175	4175	4175	0
38	20230719	185700	693549240	4175	4175	4175	4175	0
39	20230719	185600	693549240	4175	4175	4175	4175	0
40	20230719	185500	693549240	4175	4175	4175	4175	0
41	20230719	185400	693549240	4175	4175	4175	4175	0
42	20230719	185300	693549240	4175	4175	4175	4175	0
43	20230719	185200	693549240	4175	4175	4175	4175	0
44	20230719	185100	693549240	4175	4175	4175	4175	0
45	20230719	185000	693549240	4175	4175	4175	4175	0
46	20230719	184900	693549240	4175	4175	4175	4175	0
47	20230719	184800	693549240	4175	4175	4175	4175	0
48	20230719	184700	693549240	4175	4175	4175	4175	0
49	20230719	184600	693549240	4175	4175	4175	4175	0
50	20230719	184500	693549240	4175	4175	4175	4175	0
51	20230719	184400	693549240	4175	4175	4175	4175	0
52	20230719	184300	693549240	4175	4175	4175	4175	0
53	20230719	184200	693549240	4175	4175	4175	4175	0
54	20230719	184100	693549240	4175	4175	4175	4175	0
55	20230719	184000	693549240	4175	4175	4175	4175	0
56	20230719	183900	693549240	4175	4175	4175	4175	0
57	20230719	183800	693549240	4175	4175	4175	4175	0
58	20230719	183700	693549240	4175	4175	4175	4175	0
59	20230719	183600	693549240	4175	4175	4175	4175	0
60	20230719	183500	693549240	4175	4175	4175	4175	0
61	20230719	183400	693549240	4175	4175	4175	4175	0
62	20230719	183300	693549240	4175	4175	4175	4175	11649
63	20230719	183200	693549240	4175	4175	4175	4175	0
64	20230719	183100	693549240	4175	4175	4175	4175	0
65	20230719	183000	693549240	4175	4175	4175	4175	0
66	20230719	182900	693549240	4175	4175	4175	4175	0
67	20230719	182800	693549240	4175	4175	4175	4175	0
68	20230719	182700	693549240	4175	4175	4175	4175	0
69	20230719	182600	693549240	4175	4175	4175	4175	0
70	20230719	182500	693549240	4175	4175	4175	4175	0
71	20230719	182400	693549240	4175	4175	4175	4175	0
72	20230719	182300	693549240	4175	4175	4175	4175	0
73	20230719	182200	693549240	4175	4175	4175	4175	0
74	20230719	182100	693549240	4175	4175	4175	4175	0
75	20230719	182000	693549240	4175	4175	4175	4175	0
76	20230719	181900	693549240	4175	4175	4175	4175	0
77	20230719	181800	693549240	4175	4175	4175	4175	0
78	20230719	181700	693549240	4175	4175	4175	4175	0
79	20230719	181600	693549240	4175	4175	4175	4175	0
80	20230719	181500	693549240	4175	4175	4175	4175	0
81	20230719	181400	693549240	4175	4175	4175	4175	0
82	20230719	181300	693549240	4175	4175	4175	4175	0
83	20230719	181200	693549240	4175	4175	4175	4175	0
84	20230719	181100	693549240	4175	4175	4175	4175	0
85	20230719	181000	693549240	4175	4175	4175	4175	0
86	20230719	180900	693549240	4175	4175	4175	4175	0
87	20230719	180800	693549240	4175	4175	4175	4175	0
88	20230719	180700	693549240	4175	4175	4175	4175	0
89	20230719	180600	693549240	4175	4175	4175	4175	0
90	20230719	180500	693549240	4175	4175	4175	4175	0
91	20230719	180400	693549240	4175	4175	4175	4175	0
92	20230719	180300	693549240	4175	4175	4175	4175	11649
93	20230719	180200	693549240	4175	4175	4175	4175	0
94	20230719	180100	693549240	4175	4175	4175	4175	0
95	20230719	180000	693549240	4175	4175	4175	4175	0
96	20230719	175900	693549240	4175	4175	4175	4175	0
97	20230719	175800	693549240	4175	4175	4175	4175	0
98	20230719	175700	693549240	4175	4175	4175	4175	0
99	20230719	175600	693549240	4175	4175	4175	4175	0
100	20230719	175500	693549240	4175	4175	4175	4175	0
101	20230719	175400	693549240	4175	4175	4175	4175	0
102	20230719	175300	693549240	4175	4175	4175	4175	0
103	20230719	175200	693549240	4175	4175	4175	4175	0
104	20230719	175100	693549240	4175	4175	4175	4175	0
105	20230719	175000	693549240	4175	4175	4175	4175	0
106	20230719	174900	693549240	4175	4175	4175	4175	0
107	20230719	174800	693549240	4175	4175	4175	4175	0
108	20230719	174700	693549240	4175	4175	4175	4175	0
109	20230719	174600	693549240	4175	4175	4175	4175	0
110	20230719	174500	693549240	4175	4175	4175	4175	0
111	20230719	174400	693549240	4175	4175	4175	4175	0
112	20230719	174300	693549240	4175	4175	4175	4175	0
113	20230719	174200	693549240	4175	4175	4175	4175	0
114	20230719	174100	693549240	4175	4175	4175	4175	0
115	20230719	174000	693549240	4175	4175	4175	4175	0
116	20230719	173900	693549240	4175	4175	4175	4175	0
117	20230719	173800	693549240	4175	4175	4175	4175	0
118	20230719	173700	693549240	4175	4175	4175	4175	0
119	20230719	173600	693549240	4175	4175	4175	4175	0
120	20230719	173500	693549240	4175	4175	4175	4175	0
121	20230719	173400	693549240	4175	4175	4175	4175	0
122	20230719	173300	693549240	4175	4175	4175	4175	11649
123	20230719	173200	693549240	4175	4175	4175	4175	0
124	20230719	173100	693549240	4175	4175	4175	4175	0
125	20230719	173000	693549240	4175	4175	4175	4175	0
126	20230719	172900	693549240	4175	4175	4175	4175	0
127	20230719	172800	693549240	4175	4175	4175	4175	0
128	20230719	172700	693549240	4175	4175	4175	4175	0
129	20230719	172600	693549240	4175	4175	4175	4175	0
130	20230719	172500	693549240	4175	4175	4175	4175	0
131	20230719	172400	693549240	4175	4175	4175	4175	0
132	20230719	172300	693549240	4175	4175	4175	4175	0
133	20230719	172200	693549240	4175	4175	4175	4175	0
134	20230719	172100	693549240	4175	4175	4175	4175	0
135	20230719	172000	693549240	4175	4175	4175	4175	0
136	20230719	171900	693549240	4175	4175	4175	4175	0
137	20230719	171800	693549240	4175	4175	4175	4175	0
138	20230719	171700	693549240	4175	4175	4175	4175	0
139	20230719	171600	693549240	4175	4175	4175	4175	0
140	20230719	171500	693549240	4175	4175	4175	4175	0
141	20230719	171400	693549240	4175	4175	4175	4175	0
142	20230719	171300	693549240	4175	4175	4175	4175	0
143	20230719	171200	693549240	4175	4175	4175	4175	0
144	20230719	171100	693549240	4175	4175	4175	4175	0
145	20230719	171000	693549240	4175	4175	4175	4175	0
146	20230719	170900	693549240	4175	4175	4175	4175	0
147	20230719	170800	693549240	4175	4175	4175	4175	0
148	20230719	170700	693549240	4175	4175	4175	4175	0
149	20230719	170600	693549240	4175	4175	4175	4175	0
150	20230719	170500	693549240	4175	4175	4175	4175	0
151	20230719	170400	693549240	4175	4175	4175	4175	0
152	20230719	170300	693549240	4175	4175	4175	4175	11649
153	20230719	170200	693549240	4175	4175	4175	4175	0
154	20230719	170100	693549240	4175	4175	4175	4175	0
155	20230719	170000	693549240	4175	4175	4175	4175	0
156	20230719	165900	693549240	4175	4175	4175	4175	0
157	20230719	165800	693549240	4175	4175	4175	4175	0
158	20230719	165700	693549240	4175	4175	4175	4175	0
159	20230719	165600	693549240	4175	4175	4175	4175	0
160	20230719	165500	693549240	4175	4175	4175	4175	0
161	20230719	165400	693549240	4175	4175	4175	4175	0
162	20230719	165300	693549240	4175	4175	4175	4175	0
163	20230719	165200	693549240	4175	4175	4175	4175	0
164	20230719	165100	693549240	4175	4175	4175	4175	0
165	20230719	165000	693549240	4175	4175	4175	4175	0
166	20230719	164900	693549240	4175	4175	4175	4175	0
167	20230719	164800	693549240	4175	4175	4175	4175	0
168	20230719	164700	693549240	4175	4175	4175	4175	0
169	20230719	164600	693549240	4175	4175	4175	4175	0
170	20230719	164500	693549240	4175	4175	4175	4175	0
171	20230719	164400	693549240	4175	4175	4175	4175	0
172	20230719	164300	693549240	4175	4175	4175	4175	0
173	20230719	164200	693549240	4175	4175	4175	4175	0
174	20230719	164100	693549240	4175	4175	4175	4175	0
175	20230719	164000	693549240	4175	4175	4175	4175	0
176	20230719	163900	693549240	4175	4175	4175	4175	0
177	20230719	163800	693549240	4175	4175	4175	4175	0
178	20230719	163700	693549240	4175	4175	4175	4175	0
179	20230719	163600	693549240	4175	4175	4175	4175	0
180	20230719	163500	693549240	4175	4175	4175	4175	0
181	20230719	163400	693549240	4175	4175	4175	4175	0
182	20230719	163300	693549240	4175	4175	4175	4175	11649
183	20230719	163200	693549240	4175	4175	4175	4175	0
184	20230719	163100	693549240	4175	4175	4175	4175	0
185	20230719	163000	693549240	4175	4175	4175	4175	0
186	20230719	162900	693549240	4175	4175	4175	4175	0
187	20230719	162800	693549240	4175	4175	4175	4175	0
188	20230719	162700	693549240	4175	4175	4175	4175	0
189	20230719	162600	693549240	4175	4175	4175	4175	0
190	20230719	162500	693549240	4175	4175	4175	4175	0
191	20230719	162400	693549240	4175	4175	4175	4175	0
192	20230719	162300	693549240	4175	4175	4175	4175	0
193	20230719	162200	693549240	4175	4175	4175	4175	0
194	20230719	162100	693549240	4175	4175	4175	4175	0
195	20230719	162000	693549240	4175	4175	4175	4175	0
196	20230719	161900	693549240	4175	4175	4175	4175	0
197	20230719	161800	693549240	4175	4175	4175	4175	0
198	20230719	161700	693549240	4175	4175	4175	4175	0
199	20230719	161600	693549240	4175	4175	4175	4175	0
200	20230719	161500	693549240	4175	4175	4175	4175	0
201	20230719	161400	693549240	4175	4175	4175	4175	0
202	20230719	161300	693549240	4175	4175	4175	4175	0
203	20230719	161200	693549240	4175	4175	4175	4175	0
204	20230719	161100	693549240	4175	4175	4175	4175	0
205	20230719	161000	693549240	4175	4175	4175	4175	0
206	20230719	160900	693549240	4175	4175	4175	4175	0
207	20230719	160800	693549240	4175	4175	4175	4175	0
208	20230719	160700	693549240	4175	4175	4175	4175	0
209	20230719	160600	693549240	4175	4175	4175	4175	0
210	20230719	160500	693549240	4175	4175	4175	4175	0
211	20230719	160400	693549240	4175	4175	4175	4175	0
212	20230719	160300	693549240	4175	4175	4175	4175	11649
213	20230719	160200	693549240	4175	4175	4175	4175	0
214	20230719	160100	693549240	4175	4175	4175	4175	0
215	20230719	160000	693549240	4175	4175	4175	4175	0
216	20230719	155900	693549240	4175	4175	4175	4175	0
217	20230719	155800	693549240	4175	4175	4175	4175	0
218	20230719	155700	693549240	4175	4175	4175	4175	0
219	20230719	155600	693549240	4175	4175	4175	4175	0
220	20230719	155500	693549240	4175	4175	4175	4175	0
221	20230719	155400	693549240	4175	4175	4175	4175	0
222	20230719	155300	693549240	4175	4175	4175	4175	0
223	20230719	155200	693549240	4175	4175	4175	4175	0
224	20230719	155100	693549240	4175	4175	4175	4175	0
225	20230719	155000	693549240	4175	4175	4175	4175	0
226	20230719	154900	693549240	4175	4175	4175	4175	0
227	20230719	154800	693549240	4175	4175	4175	4175	0
228	20230719	154700	693549240	4175	4175	4175	4175	0
229	20230719	154600	693549240	4175	4175	4175	4175	0
230	20230719	154500	693549240	4175	4175	4175	4175	0
231	20230719	154400	693549240	4175	4175	4175	4175	0
232	20230719	154300	693549240	4175	4175	4175	4175	0
233	20230719	154200	693549240	4175	4175	4175	4175	0
234	20230719	154100	693549240	4175	4175	4175	4175	0
235	20230719	154000	693549240	4175	4175	4175	4175	0
236	20230719	153900	693549240	4175	4175	4175	4175	0
237	20230719	153800	693549240	4175	4175	4175	4175	0
238	20230719	153700	693549240	4175	4175	4175	4175	0
239	20230719	153600	693549240	4175	4175	4175	4175	0
240	20230719	153500	693549240	4175	4175	4175	4175	0
241	20230719	153400	693549240	4175	4175	4175	4175	0
242	20230719	153300	693549240	4175	4175	4175	4175	11649
243	20230719	153200	693549240	4175	4175	4175	4175	0
244	20230719	153100	693549240	4175	4175	4175	4175	0
245	20230719	153000	693549240	4175	4175	4175	4175	11649
246	20230719	152900	644914665	4165	4165	4165	4165	0
247	20230719	152800	644914665	4165	4165	4165	4165	0
248	20230719	152700	644914665	4165	4165	4165	4165	0
249	20230719	152600	644914665	4165	4165	4165	4165	0
250	20230719	152500	644914665	4165	4165	4165	4165	0
251	20230719	152400	644914665	4165	4165	4165	4165	0
252	20230719	152300	644914665	4165	4165	4165	4165	0
253	20230719	152200	644914665	4165	4165	4165	4165	0
254	20230719	152100	644914665	4165	4165	4165	4165	0
255	20230719	152000	644914665	4165	4165	4165	4165	0
256	20230719	151900	644914665	4165	4160	4165	4160	624
257	20230719	151800	642316585	4160	4155	4160	4155	443
258	20230719	151700	640473830	4155	4155	4155	4150	567
259	20230719	151600	638120575	4155	4155	4155	4155	23
260	20230719	151500	638025010	4155	4150	4155	4150	1024
261	20230719	151400	633770465	4155	4155	4155	4155	301
262	20230719	151300	632519810	4155	4155	4160	4150	257
263	20230719	151200	631451810	4160	4155	4160	4155	27
264	20230719	151100	631339615	4155	4155	4155	4155	247
265	20230719	151000	630313330	4160	4160	4160	4160	34
266	20230719	150900	630171890	4160	4160	4160	4160	188
267	20230719	150800	629389810	4155	4155	4155	4155	26
268	20230719	150700	629281780	4155	4155	4155	4155	109
269	20230719	150600	628828885	4160	4160	4160	4160	0
270	20230719	150500	628828885	4160	4155	4160	4155	33
271	20230719	150400	628691735	4155	4155	4155	4155	29
272	20230719	150300	628571240	4160	4160	4160	4160	501
273	20230719	150200	626487080	4160	4150	4160	4150	431
274	20230719	150100	624698190	4155	4160	4160	4155	3
275	20230719	150000	624685715	4160	4160	4160	4160	1
276	20230719	145900	624681555	4160	4160	4160	4160	0
277	20230719	145800	624681555	4160	4160	4160	4160	75
278	20230719	145700	624369555	4160	4155	4160	4150	1054
279	20230719	145600	619993055	4155	4155	4155	4155	12
280	20230719	145500	619943195	4155	4155	4155	4155	192
281	20230719	145400	619145435	4155	4155	4155	4155	31
282	20230719	145300	619016630	4150	4150	4150	4150	50
283	20230719	145200	618809130	4145	4145	4145	4145	807
284	20230719	145100	615464115	4150	4150	4150	4150	0
285	20230719	145000	615464115	4150	4150	4150	4150	62
286	20230719	144900	615206815	4150	4150	4150	4150	95
287	20230719	144800	614812565	4145	4150	4150	4145	55
288	20230719	144700	614584560	4160	4160	4160	4160	37
289	20230719	144600	614430640	4140	4140	4140	4140	4306
290	20230719	144500	596603800	4140	4140	4140	4140	100
291	20230719	144400	596189800	4135	4140	4140	4135	110
292	20230719	144300	595734900	4140	4140	4140	4140	3
293	20230719	144200	595722480	4140	4145	4145	4140	740
294	20230719	144100	592658870	4140	4155	4160	4140	1391
295	20230719	144000	586890880	4155	4155	4155	4155	18
296	20230719	143900	586816090	4155	4155	4155	4155	16
297	20230719	143800	586749610	4155	4155	4155	4155	1
298	20230719	143700	586745455	4160	4160	4160	4160	3
299	20230719	143600	586732975	4165	4165	4165	4165	0
300	20230719	143500	586732975	4165	4165	4165	4165	247
301	20230719	143400	585704220	4165	4170	4170	4165	140
302	20230719	143300	585120430	4170	4170	4170	4170	49
303	20230719	143200	584916100	4170	4155	4175	4140	3133
304	20230719	143100	571859990	4150	4150	4150	4150	295
305	20230719	143000	570635740	4150	4150	4150	4150	58
306	20230719	142900	570395040	4150	4150	4150	4150	1188
307	20230719	142800	565464840	4150	4155	4155	4145	1287
308	20230719	142700	560124130	4155	4155	4155	4155	55
309	20230719	142600	559895605	4150	4150	4150	4150	0
310	20230719	142500	559895605	4150	4160	4160	4150	720
311	20230719	142400	556905065	4165	4160	4165	4160	27
312	20230719	142300	556792625	4160	4160	4160	4160	26
313	20230719	142200	556684465	4165	4165	4165	4160	25
314	20230719	142100	556580430	4165	4165	4165	4165	1
315	20230719	142000	556576265	4150	4165	4165	4150	282
316	20230719	141900	555404985	4160	4160	4160	4160	0
317	20230719	141800	555404985	4160	4170	4170	4160	203
318	20230719	141700	554558505	4170	4170	4170	4170	0
319	20230719	141600	554558505	4170	4170	4170	4170	0
320	20230719	141500	554558505	4170	4170	4170	4170	111
321	20230719	141400	554095635	4170	4170	4170	4170	23
322	20230719	141300	553999725	4170	4165	4170	4165	3
323	20230719	141200	553987225	4165	4170	4170	4165	202
324	20230719	141100	553144895	4170	4175	4175	4170	202
325	20230719	141000	552302505	4175	4175	4175	4175	1
326	20230719	140900	552298330	4170	4170	4170	4170	0
327	20230719	140800	552298330	4170	4170	4170	4170	394
328	20230719	140700	550655350	4170	4170	4170	4170	3
329	20230719	140600	550642840	4170	4170	4170	4170	2
330	20230719	140500	550634500	4175	4175	4175	4175	0
331	20230719	140400	550634500	4175	4175	4175	4175	2
332	20230719	140300	550626150	4165	4165	4165	4165	1
333	20230719	140200	550621985	4165	4165	4175	4165	115
334	20230719	140100	550142920	4165	4165	4165	4165	1
335	20230719	140000	550138755	4170	4170	4170	4170	12
336	20230719	135900	550088715	4170	4170	4170	4170	30
337	20230719	135800	549963615	4170	4170	4170	4170	10
338	20230719	135700	549921915	4170	4170	4170	4170	1
339	20230719	135600	549917745	4145	4155	4155	4145	3000
340	20230719	135500	537477105	4175	4160	4175	4155	828
341	20230719	135400	534036730	4155	4155	4155	4155	0
342	20230719	135300	534036730	4155	4155	4155	4155	1300
343	20230719	135200	528635230	4155	4160	4160	4155	371
344	20230719	135100	527093490	4175	4175	4175	4175	0
345	20230719	135000	527093490	4175	4175	4175	4175	169
346	20230719	134900	526387915	4180	4180	4180	4180	0
347	20230719	134800	526387915	4180	4180	4180	4180	0
348	20230719	134700	526387915	4180	4155	4180	4155	201
349	20230719	134600	525552735	4155	4175	4175	4155	1000
350	20230719	134500	521395165	4175	4175	4175	4175	327
351	20230719	134400	520029940	4175	4180	4180	4175	76
352	20230719	134300	519712395	4190	4190	4190	4190	4
353	20230719	134200	519695635	4180	4180	4190	4180	311
354	20230719	134100	518395635	4190	4190	4190	4190	69
355	20230719	134000	518106525	4190	4190	4190	4190	2
356	20230719	133900	518098145	4190	4190	4190	4190	57
357	20230719	133800	517859315	4190	4190	4190	4190	3
358	20230719	133700	517846745	4190	4180	4190	4180	310
359	20230719	133600	516549645	4160	4160	4160	4160	11279
360	20230719	133500	469629005	4160	4155	4160	4155	39
361	20230719	133400	469466945	4155	4155	4155	4155	12
362	20230719	133300	469417085	4155	4155	4155	4155	220
363	20230719	133200	468502985	4160	4160	4160	4160	436
364	20230719	133100	466689225	4160	4160	4160	4160	39
365	20230719	133000	466526985	4160	4160	4160	4160	483
366	20230719	132900	464517705	4160	4155	4160	4155	239
367	20230719	132800	463524560	4155	4155	4155	4155	607
368	20230719	132700	461002475	4155	4160	4160	4155	900
369	20230719	132600	457260475	4160	4160	4160	4160	7
370	20230719	132500	457231355	4155	4155	4155	4145	1109
371	20230719	132400	452623490	4155	4160	4160	4155	501
372	20230719	132300	450539335	4160	4160	4160	4160	0
373	20230719	132200	450539335	4160	4160	4160	4160	510
374	20230719	132100	448417735	4160	4160	4160	4160	25
375	20230719	132000	448313735	4160	4165	4165	4130	9946
376	20230719	131900	407034085	4165	4165	4165	4165	866
377	20230719	131800	403427195	4170	4180	4180	4170	4553
378	20230719	131700	384430730	4190	4190	4190	4190	1
379	20230719	131600	384426540	4180	4180	4180	4180	7
380	20230719	131500	384397280	4190	4190	4190	4190	3
381	20230719	131400	384384710	4185	4190	4190	4185	19
382	20230719	131300	384305190	4185	4185	4185	4185	532
383	20230719	131200	382078770	4190	4190	4190	4190	0
384	20230719	131100	382078770	4190	4190	4190	4190	0
385	20230719	131000	382078770	4190	4190	4190	4190	9
386	20230719	130900	382041060	4190	4190	4190	4190	0
387	20230719	130800	382041060	4190	4190	4190	4190	18
388	20230719	130700	381965640	4190	4190	4190	4190	1
389	20230719	130600	381961450	4190	4190	4190	4190	2
390	20230719	130500	381953070	4190	4190	4190	4190	34
391	20230719	130400	381810610	4185	4185	4185	4185	1
392	20230719	130300	381806425	4190	4190	4190	4190	0
393	20230719	130200	381806425	4190	4190	4190	4190	5
394	20230719	130100	381785475	4190	4190	4190	4190	21
395	20230719	130000	381697485	4190	4185	4190	4180	101
396	20230719	125900	381275005	4190	4190	4190	4190	9
397	20230719	125800	381237295	4195	4195	4195	4195	2
398	20230719	125700	381228905	4190	4190	4190	4190	2
399	20230719	125600	381220525	4195	4195	4195	4195	1
400	20230719	125500	381216330	4175	4185	4185	4175	1140
401	20230719	125400	376455685	4185	4185	4185	4185	3
402	20230719	125300	376443130	4190	4190	4190	4190	0
403	20230719	125200	376443130	4190	4190	4190	4190	12
404	20230719	125100	376392850	4190	4190	4190	4190	0
405	20230719	125000	376392850	4190	4190	4190	4190	30
406	20230719	124900	376267150	4190	4190	4190	4190	0
407	20230719	124800	376267150	4190	4190	4190	4190	0
408	20230719	124700	376267150	4190	4190	4190	4190	0
409	20230719	124600	376267150	4190	4190	4190	4190	2
410	20230719	124500	376258770	4195	4195	4195	4195	0
411	20230719	124400	376258770	4195	4195	4195	4195	2
412	20230719	124300	376250380	4195	4190	4195	4190	25
413	20230719	124200	376145530	4195	4195	4195	4195	0
414	20230719	124100	376145530	4195	4195	4195	4195	0
415	20230719	124000	376145530	4195	4195	4195	4195	0
416	20230719	123900	376145530	4195	4195	4195	4195	3
417	20230719	123800	376132945	4190	4190	4190	4190	20
418	20230719	123700	376049145	4190	4190	4190	4190	31
419	20230719	123600	375919255	4195	4195	4195	4195	122
420	20230719	123500	375407465	4195	4185	4195	4185	866
421	20230719	123400	371779065	4185	4180	4185	4175	2882
422	20230719	123300	359737850	4180	4185	4185	4180	2290
423	20230719	123200	350157980	4185	4185	4185	4185	0
424	20230719	123100	350157980	4185	4180	4185	4180	802
425	20230719	123000	346805410	4185	4185	4185	4185	2
426	20230719	122900	346797040	4185	4185	4185	4185	0
427	20230719	122800	346797040	4185	4185	4185	4185	9
428	20230719	122700	346759375	4185	4185	4185	4185	136
429	20230719	122600	346190215	4190	4190	4190	4190	0
430	20230719	122500	346190215	4190	4190	4190	4190	1
431	20230719	122400	346186025	4180	4180	4180	4180	0
432	20230719	122300	346186025	4180	4180	4180	4180	0
433	20230719	122200	346186025	4180	4180	4180	4180	0
434	20230719	122100	346186025	4180	4185	4185	4180	11
435	20230719	122000	346139995	4190	4185	4190	4185	82
436	20230719	121900	345796800	4180	4185	4185	4180	951
437	20230719	121800	341816870	4185	4185	4185	4185	40
438	20230719	121700	341649470	4185	4195	4195	4185	1077
439	20230719	121600	337141515	4190	4190	4190	4190	146
440	20230719	121500	336529775	4190	4195	4195	4190	222
441	20230719	121400	335599485	4195	4195	4195	4190	201
442	20230719	121300	334756790	4195	4195	4195	4195	1
443	20230719	121200	334752595	4190	4190	4190	4190	0
444	20230719	121100	334752595	4190	4190	4190	4190	290
445	20230719	121000	333537495	4190	4190	4190	4190	725
446	20230719	120900	330499745	4190	4190	4190	4190	25
447	20230719	120800	330394995	4190	4190	4190	4190	572
448	20230719	120700	327998315	4190	4190	4190	4190	11
449	20230719	120600	327952225	4190	4190	4190	4190	14
450	20230719	120500	327893565	4190	4190	4190	4190	1
451	20230719	120400	327889375	4195	4195	4195	4195	5
452	20230719	120300	327868400	4185	4185	4185	4185	0
453	20230719	120200	327868400	4185	4185	4185	4185	0
454	20230719	120100	327868400	4185	4185	4185	4185	0
455	20230719	120000	327868400	4185	4185	4185	4185	0
456	20230719	115900	327868400	4185	4185	4185	4185	969
457	20230719	115800	323813135	4185	4190	4190	4185	1027
458	20230719	115700	319514810	4185	4185	4185	4185	0
459	20230719	115600	319514810	4185	4185	4185	4185	0
460	20230719	115500	319514810	4185	4195	4195	4185	3
461	20230719	115400	319502235	4195	4195	4195	4195	2
462	20230719	115300	319493845	4195	4195	4195	4195	44
463	20230719	115200	319309265	4185	4195	4195	4185	11
464	20230719	115100	319263200	4195	4195	4195	4195	0
465	20230719	115000	319263200	4195	4195	4195	4195	4
466	20230719	114900	319246420	4195	4185	4195	4180	282
467	20230719	114800	318067125	4185	4190	4195	4180	3027
468	20230719	114700	305401495	4190	4205	4205	4190	8327
469	20230719	114600	270448425	4205	4200	4205	4200	148
470	20230719	114500	269826325	4200	4205	4205	4200	2117
471	20230719	114400	260924455	4210	4205	4210	4205	26
472	20230719	114300	260815115	4205	4205	4205	4205	633
473	20230719	114200	258153350	4205	4205	4205	4205	0
474	20230719	114100	258153350	4205	4205	4205	4205	1856
475	20230719	114000	250348870	4210	4210	4210	4210	0
476	20230719	113900	250348870	4210	4210	4210	4210	503
477	20230719	113800	248231240	4210	4210	4210	4210	524
478	20230719	113700	246025200	4210	4210	4210	4210	75
479	20230719	113600	245709450	4210	4210	4210	4210	0
480	20230719	113500	245709450	4210	4210	4210	4210	7
481	20230719	113400	245679980	4205	4205	4205	4205	0
482	20230719	113300	245679980	4205	4205	4205	4205	70
483	20230719	113200	245385630	4210	4210	4210	4210	1743
484	20230719	113100	238047600	4215	4215	4215	4215	26
485	20230719	113000	237938010	4215	4215	4215	4215	2
486	20230719	112900	237929580	4215	4215	4215	4215	0
487	20230719	112800	237929580	4215	4215	4215	4215	3
488	20230719	112700	237916935	4215	4215	4215	4215	9
489	20230719	112600	237879000	4215	4215	4215	4215	0
490	20230719	112500	237879000	4215	4215	4215	4215	80
491	20230719	112400	237541800	4215	4215	4215	4215	0
492	20230719	112300	237541800	4215	4215	4215	4215	0
493	20230719	112200	237541800	4215	4215	4215	4215	1000
494	20230719	112100	233326800	4215	4215	4215	4215	50
495	20230719	112000	233116050	4215	4215	4215	4215	0
496	20230719	111900	233116050	4215	4215	4215	4215	10
497	20230719	111800	233073900	4215	4220	4220	4215	619
498	20230719	111700	230464810	4215	4215	4215	4215	25
499	20230719	111600	230359435	4215	4220	4220	4215	26
500	20230719	111500	230249840	4220	4215	4220	4215	581
501	20230719	111400	227800645	4215	4215	4215	4215	0
502	20230719	111300	227800645	4215	4215	4215	4215	0
503	20230719	111200	227800645	4215	4215	4215	4215	1
504	20230719	111100	227796430	4220	4220	4220	4220	90
505	20230719	111000	227416630	4210	4215	4215	4210	81
506	20230719	110900	227075615	4210	4210	4210	4210	2
507	20230719	110800	227067195	4210	4205	4210	4205	1039
508	20230719	110700	222693135	4210	4210	4210	4210	1749
509	20230719	110600	215329845	4215	4210	4215	4210	1099
510	20230719	110500	210698055	4215	4225	4225	4215	821
511	20230719	110400	207237500	4225	4225	4225	4225	1
512	20230719	110300	207233275	4220	4220	4220	4220	0
513	20230719	110200	207233275	4220	4220	4220	4220	225
514	20230719	110100	206283775	4220	4220	4220	4220	25
515	20230719	110000	206178275	4220	4220	4220	4220	50
516	20230719	105900	205967275	4220	4220	4220	4220	34
517	20230719	105800	205823795	4225	4215	4225	4215	767
518	20230719	105700	202586825	4215	4215	4215	4215	100
519	20230719	105600	202165325	4215	4215	4215	4215	0
520	20230719	105500	202165325	4215	4215	4215	4215	2
521	20230719	105400	202156895	4215	4215	4215	4215	514
522	20230719	105300	199990385	4215	4215	4215	4215	0
523	20230719	105200	199990385	4215	4215	4215	4215	0
524	20230719	105100	199990385	4215	4215	4215	4215	0
525	20230719	105000	199990385	4215	4225	4225	4215	20
526	20230719	104900	199906075	4215	4215	4215	4215	0
527	20230719	104800	199906075	4215	4215	4215	4215	341
528	20230719	104700	198468760	4235	4235	4235	4235	0
529	20230719	104600	198468760	4235	4235	4240	4235	8
530	20230719	104500	198434865	4215	4225	4225	4215	2000
531	20230719	104400	189993340	4230	4230	4230	4230	0
532	20230719	104300	189993340	4230	4230	4230	4230	8
533	20230719	104200	189959500	4240	4230	4240	4230	33
534	20230719	104100	189819765	4235	4235	4235	4235	300
535	20230719	104000	188549265	4235	4235	4235	4235	5
536	20230719	103900	188528090	4235	4235	4235	4235	9
537	20230719	103800	188489975	4235	4235	4235	4235	0
538	20230719	103700	188489975	4235	4235	4235	4235	0
539	20230719	103600	188489975	4235	4235	4235	4235	0
540	20230719	103500	188489975	4235	4235	4235	4235	3
541	20230719	103400	188477270	4235	4235	4235	4235	0
542	20230719	103300	188477270	4235	4235	4235	4235	1
543	20230719	103200	188473035	4225	4230	4230	4225	366
544	20230719	103100	186925660	4240	4240	4240	4240	10
545	20230719	103000	186883260	4240	4240	4240	4240	26
546	20230719	102900	186773020	4230	4230	4230	4230	7
547	20230719	102800	186743410	4250	4250	4250	4250	0
548	20230719	102700	186743410	4250	4250	4250	4250	0
549	20230719	102600	186743410	4250	4250	4250	4250	0
550	20230719	102500	186743410	4250	4235	4250	4235	27
551	20230719	102400	186628870	4235	4230	4235	4230	329
552	20230719	102300	185237145	4225	4225	4225	4225	352
553	20230719	102200	183749945	4225	4225	4225	4225	0
554	20230719	102100	183749945	4225	4225	4225	4225	1
555	20230719	102000	183745720	4225	4225	4225	4225	2
556	20230719	101900	183737270	4225	4225	4225	4225	0
557	20230719	101800	183737270	4225	4225	4225	4225	1
558	20230719	101700	183733045	4225	4220	4225	4220	337
559	20230719	101600	182310900	4220	4220	4220	4220	0
560	20230719	101500	182310900	4220	4220	4220	4220	0
561	20230719	101400	182310900	4220	4220	4220	4220	0
562	20230719	101300	182310900	4220	4225	4225	4220	4
563	20230719	101200	182294010	4225	4225	4225	4225	1
564	20230719	101100	182289785	4210	4215	4215	4210	600
565	20230719	101000	179761195	4215	4225	4225	4215	510
566	20230719	100900	177611445	4225	4225	4225	4225	0
567	20230719	100800	177611445	4225	4225	4225	4225	18
568	20230719	100700	177535395	4225	4225	4225	4220	344
569	20230719	100600	176083595	4225	4225	4225	4225	3
570	20230719	100500	176070920	4225	4225	4225	4225	31
571	20230719	100400	175939945	4225	4225	4225	4225	6
572	20230719	100300	175914595	4220	4220	4220	4220	1
573	20230719	100200	175910375	4220	4220	4220	4220	0
574	20230719	100100	175910375	4220	4215	4220	4215	8
575	20230719	100000	175876630	4215	4215	4215	4215	1
576	20230719	095900	175872415	4210	4210	4210	4200	2768
577	20230719	095800	164227295	4210	4210	4210	4210	0
578	20230719	095700	164227295	4210	4215	4215	4210	2200
579	20230719	095600	154962520	4215	4220	4220	4215	562
580	20230719	095500	152593395	4220	4225	4225	4220	174
581	20230719	095400	151859110	4220	4220	4220	4220	1754
582	20230719	095300	144457230	4225	4225	4225	4225	5
583	20230719	095200	144436105	4225	4225	4225	4225	0
584	20230719	095100	144436105	4225	4225	4225	4225	47
585	20230719	095000	144237530	4225	4225	4225	4225	72
586	20230719	094900	143933330	4225	4225	4225	4225	460
587	20230719	094800	141989830	4230	4230	4230	4230	95
588	20230719	094700	141587980	4230	4230	4230	4230	65
589	20230719	094600	141313030	4230	4230	4230	4230	5
590	20230719	094500	141291880	4225	4225	4225	4220	271
591	20230719	094400	140147940	4225	4225	4225	4225	20
592	20230719	094300	140063440	4225	4225	4225	4225	254
593	20230719	094200	138990290	4225	4225	4225	4225	31
594	20230719	094100	138859315	4225	4225	4225	4225	0
595	20230719	094000	138859315	4225	4225	4225	4225	3
596	20230719	093900	138846640	4225	4225	4225	4225	0
597	20230719	093800	138846640	4225	4225	4225	4225	31
598	20230719	093700	138715665	4225	4225	4225	4225	0
599	20230719	093600	138715665	4225	4225	4225	4225	5
600	20230719	093500	138694540	4225	4225	4225	4225	22
601	20230719	093400	138601590	4205	4225	4225	4205	1200
602	20230719	093300	133551695	4225	4230	4230	4225	56
603	20230719	093200	133315050	4230	4225	4230	4225	126
604	20230719	093100	132782615	4225	4225	4225	4225	342
605	20230719	093000	131337665	4210	4225	4225	4210	304
606	20230719	092900	130057770	4225	4220	4225	4205	136
607	20230719	092800	129485105	4205	4205	4205	4205	0
608	20230719	092700	129485105	4205	4205	4205	4205	100
609	20230719	092600	129064605	4200	4200	4200	4200	0
610	20230719	092500	129064605	4200	4220	4220	4200	512
611	20230719	092400	126913115	4220	4220	4220	4220	1110
612	20230719	092300	122228915	4225	4225	4225	4225	0
613	20230719	092200	122228915	4225	4225	4225	4205	1026
614	20230719	092100	117914050	4205	4220	4220	4205	95
615	20230719	092000	117514245	4225	4225	4225	4215	112
616	20230719	091900	117042045	4220	4205	4220	4205	2253
617	20230719	091800	107548205	4205	4205	4215	4205	1039
618	20230719	091700	103179070	4205	4205	4215	4200	371
619	20230719	091600	101620280	4205	4210	4230	4200	6003
620	20230719	091500	76391530	4210	4210	4210	4210	1180
621	20230719	091400	71423730	4230	4210	4230	4210	217
622	20230719	091300	70510120	4210	4230	4230	4210	1409
623	20230719	091200	64574530	4230	4230	4230	4230	16
624	20230719	091100	64506850	4210	4210	4210	4210	84
625	20230719	091000	64153210	4210	4215	4215	4210	95
626	20230719	090900	63752790	4215	4215	4215	4215	51
627	20230719	090800	63537825	4230	4230	4230	4215	3588
628	20230719	090700	48360730	4230	4215	4230	4205	529
629	20230719	090600	46123845	4205	4200	4210	4200	608
630	20230719	090500	43569865	4200	4220	4230	4200	5984
631	20230719	090400	18386040	4220	4230	4230	4220	436
632	20230719	090300	16542310	4235	4240	4240	4235	799
633	20230719	090200	13156035	4245	4245	4275	4245	433
634	20230719	090100	11311350	4250	4270	4270	4250	724
635	20230719	090000	8233650	4275	4275	4275	4275	1619