KissMeData/352940/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205800	545573050	5340	5340	5340	5340	1381
3	20230719	205700	545573050	5340	5340	5340	5340	0
4	20230719	205600	545573050	5340	5340	5340	5340	0
5	20230719	205500	545573050	5340	5340	5340	5340	0
6	20230719	205400	545573050	5340	5340	5340	5340	0
7	20230719	205300	545573050	5340	5340	5340	5340	0
8	20230719	205200	545573050	5340	5340	5340	5340	0
9	20230719	205100	545573050	5340	5340	5340	5340	0
10	20230719	205000	545573050	5340	5340	5340	5340	0
11	20230719	204900	545573050	5340	5340	5340	5340	0
12	20230719	204800	545573050	5340	5340	5340	5340	0
13	20230719	204700	545573050	5340	5340	5340	5340	0
14	20230719	204600	545573050	5340	5340	5340	5340	0
15	20230719	204500	545573050	5340	5340	5340	5340	0
16	20230719	204400	545573050	5340	5340	5340	5340	0
17	20230719	204300	545573050	5340	5340	5340	5340	0
18	20230719	204200	545573050	5340	5340	5340	5340	0
19	20230719	204100	545573050	5340	5340	5340	5340	0
20	20230719	204000	545573050	5340	5340	5340	5340	0
21	20230719	203900	545573050	5340	5340	5340	5340	0
22	20230719	203800	545573050	5340	5340	5340	5340	0
23	20230719	203700	545573050	5340	5340	5340	5340	0
24	20230719	203600	545573050	5340	5340	5340	5340	0
25	20230719	203500	545573050	5340	5340	5340	5340	0
26	20230719	203400	545573050	5340	5340	5340	5340	0
27	20230719	203300	545573050	5340	5340	5340	5340	0
28	20230719	203200	545573050	5340	5340	5340	5340	0
29	20230719	203100	545573050	5340	5340	5340	5340	0
30	20230719	203000	545573050	5340	5340	5340	5340	0
31	20230719	202900	545573050	5340	5340	5340	5340	0
32	20230719	202800	545573050	5340	5340	5340	5340	1381
33	20230719	202700	545573050	5340	5340	5340	5340	0
34	20230719	202600	545573050	5340	5340	5340	5340	0
35	20230719	202500	545573050	5340	5340	5340	5340	0
36	20230719	202400	545573050	5340	5340	5340	5340	0
37	20230719	202300	545573050	5340	5340	5340	5340	0
38	20230719	202200	545573050	5340	5340	5340	5340	0
39	20230719	202100	545573050	5340	5340	5340	5340	0
40	20230719	202000	545573050	5340	5340	5340	5340	0
41	20230719	201900	545573050	5340	5340	5340	5340	0
42	20230719	201800	545573050	5340	5340	5340	5340	0
43	20230719	201700	545573050	5340	5340	5340	5340	0
44	20230719	201600	545573050	5340	5340	5340	5340	0
45	20230719	201500	545573050	5340	5340	5340	5340	0
46	20230719	201400	545573050	5340	5340	5340	5340	0
47	20230719	201300	545573050	5340	5340	5340	5340	0
48	20230719	201200	545573050	5340	5340	5340	5340	0
49	20230719	201100	545573050	5340	5340	5340	5340	0
50	20230719	201000	545573050	5340	5340	5340	5340	0
51	20230719	200900	545573050	5340	5340	5340	5340	0
52	20230719	200800	545573050	5340	5340	5340	5340	0
53	20230719	200700	545573050	5340	5340	5340	5340	0
54	20230719	200600	545573050	5340	5340	5340	5340	0
55	20230719	200500	545573050	5340	5340	5340	5340	0
56	20230719	200400	545573050	5340	5340	5340	5340	0
57	20230719	200300	545573050	5340	5340	5340	5340	0
58	20230719	200200	545573050	5340	5340	5340	5340	0
59	20230719	200100	545573050	5340	5340	5340	5340	0
60	20230719	200000	545573050	5340	5340	5340	5340	0
61	20230719	195900	545573050	5340	5340	5340	5340	0
62	20230719	195800	545573050	5340	5340	5340	5340	1381
63	20230719	195700	545573050	5340	5340	5340	5340	0
64	20230719	195600	545573050	5340	5340	5340	5340	0
65	20230719	195500	545573050	5340	5340	5340	5340	0
66	20230719	195400	545573050	5340	5340	5340	5340	0
67	20230719	195300	545573050	5340	5340	5340	5340	0
68	20230719	195200	545573050	5340	5340	5340	5340	0
69	20230719	195100	545573050	5340	5340	5340	5340	0
70	20230719	195000	545573050	5340	5340	5340	5340	0
71	20230719	194900	545573050	5340	5340	5340	5340	0
72	20230719	194800	545573050	5340	5340	5340	5340	0
73	20230719	194700	545573050	5340	5340	5340	5340	0
74	20230719	194600	545573050	5340	5340	5340	5340	0
75	20230719	194500	545573050	5340	5340	5340	5340	0
76	20230719	194400	545573050	5340	5340	5340	5340	0
77	20230719	194300	545573050	5340	5340	5340	5340	0
78	20230719	194200	545573050	5340	5340	5340	5340	0
79	20230719	194100	545573050	5340	5340	5340	5340	0
80	20230719	194000	545573050	5340	5340	5340	5340	0
81	20230719	193900	545573050	5340	5340	5340	5340	0
82	20230719	193800	545573050	5340	5340	5340	5340	0
83	20230719	193700	545573050	5340	5340	5340	5340	0
84	20230719	193600	545573050	5340	5340	5340	5340	0
85	20230719	193500	545573050	5340	5340	5340	5340	0
86	20230719	193400	545573050	5340	5340	5340	5340	0
87	20230719	193300	545573050	5340	5340	5340	5340	0
88	20230719	193200	545573050	5340	5340	5340	5340	0
89	20230719	193100	545573050	5340	5340	5340	5340	0
90	20230719	193000	545573050	5340	5340	5340	5340	0
91	20230719	192900	545573050	5340	5340	5340	5340	0
92	20230719	192800	545573050	5340	5340	5340	5340	1381
93	20230719	192700	545573050	5340	5340	5340	5340	0
94	20230719	192600	545573050	5340	5340	5340	5340	0
95	20230719	192500	545573050	5340	5340	5340	5340	0
96	20230719	192400	545573050	5340	5340	5340	5340	0
97	20230719	192300	545573050	5340	5340	5340	5340	0
98	20230719	192200	545573050	5340	5340	5340	5340	0
99	20230719	192100	545573050	5340	5340	5340	5340	0
100	20230719	192000	545573050	5340	5340	5340	5340	0
101	20230719	191900	545573050	5340	5340	5340	5340	0
102	20230719	191800	545573050	5340	5340	5340	5340	0
103	20230719	191700	545573050	5340	5340	5340	5340	0
104	20230719	191600	545573050	5340	5340	5340	5340	0
105	20230719	191500	545573050	5340	5340	5340	5340	0
106	20230719	191400	545573050	5340	5340	5340	5340	0
107	20230719	191300	545573050	5340	5340	5340	5340	0
108	20230719	191200	545573050	5340	5340	5340	5340	0
109	20230719	191100	545573050	5340	5340	5340	5340	0
110	20230719	191000	545573050	5340	5340	5340	5340	0
111	20230719	190900	545573050	5340	5340	5340	5340	0
112	20230719	190800	545573050	5340	5340	5340	5340	0
113	20230719	190700	545573050	5340	5340	5340	5340	0
114	20230719	190600	545573050	5340	5340	5340	5340	0
115	20230719	190500	545573050	5340	5340	5340	5340	0
116	20230719	190400	545573050	5340	5340	5340	5340	0
117	20230719	190300	545573050	5340	5340	5340	5340	0
118	20230719	190200	545573050	5340	5340	5340	5340	0
119	20230719	190100	545573050	5340	5340	5340	5340	0
120	20230719	190000	545573050	5340	5340	5340	5340	0
121	20230719	185900	545573050	5340	5340	5340	5340	0
122	20230719	185800	545573050	5340	5340	5340	5340	1381
123	20230719	185700	545573050	5340	5340	5340	5340	0
124	20230719	185600	545573050	5340	5340	5340	5340	0
125	20230719	185500	545573050	5340	5340	5340	5340	0
126	20230719	185400	545573050	5340	5340	5340	5340	0
127	20230719	185300	545573050	5340	5340	5340	5340	0
128	20230719	185200	545573050	5340	5340	5340	5340	0
129	20230719	185100	545573050	5340	5340	5340	5340	0
130	20230719	185000	545573050	5340	5340	5340	5340	0
131	20230719	184900	545573050	5340	5340	5340	5340	0
132	20230719	184800	545573050	5340	5340	5340	5340	0
133	20230719	184700	545573050	5340	5340	5340	5340	0
134	20230719	184600	545573050	5340	5340	5340	5340	0
135	20230719	184500	545573050	5340	5340	5340	5340	0
136	20230719	184400	545573050	5340	5340	5340	5340	0
137	20230719	184300	545573050	5340	5340	5340	5340	0
138	20230719	184200	545573050	5340	5340	5340	5340	0
139	20230719	184100	545573050	5340	5340	5340	5340	0
140	20230719	184000	545573050	5340	5340	5340	5340	0
141	20230719	183900	545573050	5340	5340	5340	5340	0
142	20230719	183800	545573050	5340	5340	5340	5340	0
143	20230719	183700	545573050	5340	5340	5340	5340	0
144	20230719	183600	545573050	5340	5340	5340	5340	0
145	20230719	183500	545573050	5340	5340	5340	5340	0
146	20230719	183400	545573050	5340	5340	5340	5340	0
147	20230719	183300	545573050	5340	5340	5340	5340	0
148	20230719	183200	545573050	5340	5340	5340	5340	0
149	20230719	183100	545573050	5340	5340	5340	5340	0
150	20230719	183000	545573050	5340	5340	5340	5340	0
151	20230719	182900	545573050	5340	5340	5340	5340	0
152	20230719	182800	545573050	5340	5340	5340	5340	1381
153	20230719	182700	545573050	5340	5340	5340	5340	0
154	20230719	182600	545573050	5340	5340	5340	5340	0
155	20230719	182500	545573050	5340	5340	5340	5340	0
156	20230719	182400	545573050	5340	5340	5340	5340	0
157	20230719	182300	545573050	5340	5340	5340	5340	0
158	20230719	182200	545573050	5340	5340	5340	5340	0
159	20230719	182100	545573050	5340	5340	5340	5340	0
160	20230719	182000	545573050	5340	5340	5340	5340	0
161	20230719	181900	545573050	5340	5340	5340	5340	0
162	20230719	181800	545573050	5340	5340	5340	5340	0
163	20230719	181700	545573050	5340	5340	5340	5340	0
164	20230719	181600	545573050	5340	5340	5340	5340	0
165	20230719	181500	545573050	5340	5340	5340	5340	0
166	20230719	181400	545573050	5340	5340	5340	5340	0
167	20230719	181300	545573050	5340	5340	5340	5340	0
168	20230719	181200	545573050	5340	5340	5340	5340	0
169	20230719	181100	545573050	5340	5340	5340	5340	0
170	20230719	181000	545573050	5340	5340	5340	5340	0
171	20230719	180900	545573050	5340	5340	5340	5340	0
172	20230719	180800	545573050	5340	5340	5340	5340	0
173	20230719	180700	545573050	5340	5340	5340	5340	0
174	20230719	180600	545573050	5340	5340	5340	5340	0
175	20230719	180500	545573050	5340	5340	5340	5340	0
176	20230719	180400	545573050	5340	5340	5340	5340	0
177	20230719	180300	545573050	5340	5340	5340	5340	0
178	20230719	180200	545573050	5340	5340	5340	5340	0
179	20230719	180100	545573050	5340	5340	5340	5340	0
180	20230719	180000	545573050	5340	5340	5340	5340	0
181	20230719	175900	545573050	5340	5340	5340	5340	0
182	20230719	175800	545573050	5340	5340	5340	5340	1381
183	20230719	175700	545573050	5340	5340	5340	5340	0
184	20230719	175600	545573050	5340	5340	5340	5340	0
185	20230719	175500	545573050	5340	5340	5340	5340	0
186	20230719	175400	545573050	5340	5340	5340	5340	0
187	20230719	175300	545573050	5340	5340	5340	5340	0
188	20230719	175200	545573050	5340	5340	5340	5340	0
189	20230719	175100	545573050	5340	5340	5340	5340	0
190	20230719	175000	545573050	5340	5340	5340	5340	0
191	20230719	174900	545573050	5340	5340	5340	5340	0
192	20230719	174800	545573050	5340	5340	5340	5340	0
193	20230719	174700	545573050	5340	5340	5340	5340	0
194	20230719	174600	545573050	5340	5340	5340	5340	0
195	20230719	174500	545573050	5340	5340	5340	5340	0
196	20230719	174400	545573050	5340	5340	5340	5340	0
197	20230719	174300	545573050	5340	5340	5340	5340	0
198	20230719	174200	545573050	5340	5340	5340	5340	0
199	20230719	174100	545573050	5340	5340	5340	5340	0
200	20230719	174000	545573050	5340	5340	5340	5340	0
201	20230719	173900	545573050	5340	5340	5340	5340	0
202	20230719	173800	545573050	5340	5340	5340	5340	0
203	20230719	173700	545573050	5340	5340	5340	5340	0
204	20230719	173600	545573050	5340	5340	5340	5340	0
205	20230719	173500	545573050	5340	5340	5340	5340	0
206	20230719	173400	545573050	5340	5340	5340	5340	0
207	20230719	173300	545573050	5340	5340	5340	5340	0
208	20230719	173200	545573050	5340	5340	5340	5340	0
209	20230719	173100	545573050	5340	5340	5340	5340	0
210	20230719	173000	545573050	5340	5340	5340	5340	0
211	20230719	172900	545573050	5340	5340	5340	5340	0
212	20230719	172800	545573050	5340	5340	5340	5340	1381
213	20230719	172700	545573050	5340	5340	5340	5340	0
214	20230719	172600	545573050	5340	5340	5340	5340	0
215	20230719	172500	545573050	5340	5340	5340	5340	0
216	20230719	172400	545573050	5340	5340	5340	5340	0
217	20230719	172300	545573050	5340	5340	5340	5340	0
218	20230719	172200	545573050	5340	5340	5340	5340	0
219	20230719	172100	545573050	5340	5340	5340	5340	0
220	20230719	172000	545573050	5340	5340	5340	5340	0
221	20230719	171900	545573050	5340	5340	5340	5340	0
222	20230719	171800	545573050	5340	5340	5340	5340	0
223	20230719	171700	545573050	5340	5340	5340	5340	0
224	20230719	171600	545573050	5340	5340	5340	5340	0
225	20230719	171500	545573050	5340	5340	5340	5340	0
226	20230719	171400	545573050	5340	5340	5340	5340	0
227	20230719	171300	545573050	5340	5340	5340	5340	0
228	20230719	171200	545573050	5340	5340	5340	5340	0
229	20230719	171100	545573050	5340	5340	5340	5340	0
230	20230719	171000	545573050	5340	5340	5340	5340	0
231	20230719	170900	545573050	5340	5340	5340	5340	0
232	20230719	170800	545573050	5340	5340	5340	5340	0
233	20230719	170700	545573050	5340	5340	5340	5340	0
234	20230719	170600	545573050	5340	5340	5340	5340	0
235	20230719	170500	545573050	5340	5340	5340	5340	0
236	20230719	170400	545573050	5340	5340	5340	5340	0
237	20230719	170300	545573050	5340	5340	5340	5340	0
238	20230719	170200	545573050	5340	5340	5340	5340	0
239	20230719	170100	545573050	5340	5340	5340	5340	0
240	20230719	170000	545573050	5340	5340	5340	5340	0
241	20230719	165900	545573050	5340	5340	5340	5340	0
242	20230719	165800	545573050	5340	5340	5340	5340	1381
243	20230719	165700	545573050	5340	5340	5340	5340	0
244	20230719	165600	545573050	5340	5340	5340	5340	0
245	20230719	165500	545573050	5340	5340	5340	5340	0
246	20230719	165400	545573050	5340	5340	5340	5340	0
247	20230719	165300	545573050	5340	5340	5340	5340	0
248	20230719	165200	545573050	5340	5340	5340	5340	0
249	20230719	165100	545573050	5340	5340	5340	5340	0
250	20230719	165000	545573050	5340	5340	5340	5340	0
251	20230719	164900	545573050	5340	5340	5340	5340	0
252	20230719	164800	545573050	5340	5340	5340	5340	0
253	20230719	164700	545573050	5340	5340	5340	5340	0
254	20230719	164600	545573050	5340	5340	5340	5340	0
255	20230719	164500	545573050	5340	5340	5340	5340	0
256	20230719	164400	545573050	5340	5340	5340	5340	0
257	20230719	164300	545573050	5340	5340	5340	5340	0
258	20230719	164200	545573050	5340	5340	5340	5340	0
259	20230719	164100	545573050	5340	5340	5340	5340	0
260	20230719	164000	545573050	5340	5340	5340	5340	0
261	20230719	163900	545573050	5340	5340	5340	5340	0
262	20230719	163800	545573050	5340	5340	5340	5340	0
263	20230719	163700	545573050	5340	5340	5340	5340	0
264	20230719	163600	545573050	5340	5340	5340	5340	0
265	20230719	163500	545573050	5340	5340	5340	5340	0
266	20230719	163400	545573050	5340	5340	5340	5340	0
267	20230719	163300	545573050	5340	5340	5340	5340	0
268	20230719	163200	545573050	5340	5340	5340	5340	0
269	20230719	163100	545573050	5340	5340	5340	5340	0
270	20230719	163000	545573050	5340	5340	5340	5340	0
271	20230719	162900	545573050	5340	5340	5340	5340	0
272	20230719	162800	545573050	5340	5340	5340	5340	1381
273	20230719	162700	545573050	5340	5340	5340	5340	0
274	20230719	162600	545573050	5340	5340	5340	5340	0
275	20230719	162500	545573050	5340	5340	5340	5340	0
276	20230719	162400	545573050	5340	5340	5340	5340	0
277	20230719	162300	545573050	5340	5340	5340	5340	0
278	20230719	162200	545573050	5340	5340	5340	5340	0
279	20230719	162100	545573050	5340	5340	5340	5340	0
280	20230719	162000	545573050	5340	5340	5340	5340	0
281	20230719	161900	545573050	5340	5340	5340	5340	0
282	20230719	161800	545573050	5340	5340	5340	5340	0
283	20230719	161700	545573050	5340	5340	5340	5340	0
284	20230719	161600	545573050	5340	5340	5340	5340	0
285	20230719	161500	545573050	5340	5340	5340	5340	0
286	20230719	161400	545573050	5340	5340	5340	5340	0
287	20230719	161300	545573050	5340	5340	5340	5340	0
288	20230719	161200	545573050	5340	5340	5340	5340	0
289	20230719	161100	545573050	5340	5340	5340	5340	0
290	20230719	161000	545573050	5340	5340	5340	5340	0
291	20230719	160900	545573050	5340	5340	5340	5340	0
292	20230719	160800	545573050	5340	5340	5340	5340	0
293	20230719	160700	545573050	5340	5340	5340	5340	0
294	20230719	160600	545573050	5340	5340	5340	5340	0
295	20230719	160500	545573050	5340	5340	5340	5340	0
296	20230719	160400	545573050	5340	5340	5340	5340	0
297	20230719	160300	545573050	5340	5340	5340	5340	0
298	20230719	160200	545573050	5340	5340	5340	5340	0
299	20230719	160100	545573050	5340	5340	5340	5340	0
300	20230719	160000	545573050	5340	5340	5340	5340	0
301	20230719	155900	545573050	5340	5340	5340	5340	0
302	20230719	155800	545573050	5340	5340	5340	5340	1381
303	20230719	155700	545573050	5340	5340	5340	5340	0
304	20230719	155600	545573050	5340	5340	5340	5340	0
305	20230719	155500	545573050	5340	5340	5340	5340	0
306	20230719	155400	545573050	5340	5340	5340	5340	0
307	20230719	155300	545573050	5340	5340	5340	5340	0
308	20230719	155200	545573050	5340	5340	5340	5340	0
309	20230719	155100	545573050	5340	5340	5340	5340	0
310	20230719	155000	545573050	5340	5340	5340	5340	0
311	20230719	154900	545573050	5340	5340	5340	5340	0
312	20230719	154800	545573050	5340	5340	5340	5340	0
313	20230719	154700	545573050	5340	5340	5340	5340	0
314	20230719	154600	545573050	5340	5340	5340	5340	0
315	20230719	154500	545573050	5340	5340	5340	5340	0
316	20230719	154400	545573050	5340	5340	5340	5340	0
317	20230719	154300	545573050	5340	5340	5340	5340	0
318	20230719	154200	545573050	5340	5340	5340	5340	0
319	20230719	154100	545573050	5340	5340	5340	5340	0
320	20230719	154000	545573050	5340	5340	5340	5340	0
321	20230719	153900	545573050	5340	5340	5340	5340	0
322	20230719	153800	545573050	5340	5340	5340	5340	0
323	20230719	153700	545573050	5340	5340	5340	5340	0
324	20230719	153600	545573050	5340	5340	5340	5340	0
325	20230719	153500	545573050	5340	5340	5340	5340	0
326	20230719	153400	545573050	5340	5340	5340	5340	0
327	20230719	153300	545573050	5340	5340	5340	5340	0
328	20230719	153200	545573050	5340	5340	5340	5340	0
329	20230719	153100	545573050	5340	5340	5340	5340	0
330	20230719	153000	545573050	5340	5340	5340	5340	1381
331	20230719	152900	538198510	5370	5370	5370	5370	0
332	20230719	152800	538198510	5370	5370	5370	5370	0
333	20230719	152700	538198510	5370	5370	5370	5370	0
334	20230719	152600	538198510	5370	5370	5370	5370	0
335	20230719	152500	538198510	5370	5370	5370	5370	0
336	20230719	152400	538198510	5370	5370	5370	5370	0
337	20230719	152300	538198510	5370	5370	5370	5370	0
338	20230719	152200	538198510	5370	5370	5370	5370	0
339	20230719	152100	538198510	5370	5370	5370	5370	0
340	20230719	152000	538198510	5370	5370	5370	5370	0
341	20230719	151900	538198510	5370	5270	5380	5270	900
342	20230719	151800	533381730	5270	5220	5270	5210	246
343	20230719	151700	532092240	5250	5250	5250	5250	0
344	20230719	151600	532092240	5250	5250	5250	5250	1
345	20230719	151500	532086990	5240	5240	5240	5240	574
346	20230719	151400	529079230	5240	5240	5240	5240	1
347	20230719	151300	529073990	5200	5200	5200	5200	480
348	20230719	151200	526577990	5260	5260	5260	5260	1
349	20230719	151100	526572730	5250	5250	5250	5250	20
350	20230719	151000	526467730	5210	5210	5210	5210	227
351	20230719	150900	525285060	5220	5220	5220	5220	14
352	20230719	150800	525211980	5220	5240	5240	5220	165
353	20230719	150700	524349840	5250	5250	5250	5250	55
354	20230719	150600	524061090	5230	5230	5230	5230	0
355	20230719	150500	524061090	5230	5230	5230	5230	30
356	20230719	150400	523904190	5240	5240	5240	5240	0
357	20230719	150300	523904190	5240	5240	5240	5240	1
358	20230719	150200	523898950	5240	5240	5240	5240	0
359	20230719	150100	523898950	5240	5230	5240	5230	54
360	20230719	150000	523616150	5240	5240	5240	5230	41
361	20230719	145900	523401610	5230	5230	5230	5230	0
362	20230719	145800	523401610	5230	5230	5230	5230	5
363	20230719	145700	523375460	5230	5230	5230	5230	0
364	20230719	145600	523375460	5230	5250	5250	5230	42
365	20230719	145500	523155200	5250	5250	5250	5250	100
366	20230719	145400	522630200	5230	5230	5230	5230	0
367	20230719	145300	522630200	5230	5230	5230	5230	7
368	20230719	145200	522593590	5230	5230	5230	5230	0
369	20230719	145100	522593590	5230	5230	5230	5230	0
370	20230719	145000	522593590	5230	5230	5230	5230	30
371	20230719	144900	522436690	5240	5240	5240	5240	3
372	20230719	144800	522420970	5260	5260	5260	5260	51
373	20230719	144700	522152710	5270	5230	5360	5230	1066
374	20230719	144600	516525120	5230	5230	5230	5230	400
375	20230719	144500	514433120	5240	5240	5240	5240	0
376	20230719	144400	514433120	5240	5240	5240	5240	1396
377	20230719	144300	507118080	5220	5220	5220	5220	1
378	20230719	144200	507112860	5220	5220	5220	5220	4
379	20230719	144100	507091980	5230	5220	5230	5220	498
380	20230719	144000	504492250	5190	5190	5190	5190	0
381	20230719	143900	504492250	5190	5190	5190	5190	0
382	20230719	143800	504492250	5190	5190	5190	5190	0
383	20230719	143700	504492250	5190	5190	5190	5190	0
384	20230719	143600	504492250	5190	5190	5190	5190	0
385	20230719	143500	504492250	5190	5200	5200	5190	500
386	20230719	143400	501897220	5190	5200	5200	5190	94
387	20230719	143300	501409160	5210	5210	5210	5210	0
388	20230719	143200	501409160	5210	5210	5210	5210	4
389	20230719	143100	501388320	5210	5210	5210	5210	154
390	20230719	143000	500585980	5200	5200	5200	5200	0
391	20230719	142900	500585980	5200	5200	5200	5200	0
392	20230719	142800	500585980	5200	5200	5200	5200	494
393	20230719	142700	498017180	5200	5200	5200	5200	1
394	20230719	142600	498011980	5200	5200	5200	5200	0
395	20230719	142500	498011980	5200	5200	5200	5200	104
396	20230719	142400	497471180	5200	5200	5200	5200	0
397	20230719	142300	497471180	5200	5200	5200	5200	463
398	20230719	142200	495063580	5190	5190	5190	5190	0
399	20230719	142100	495063580	5190	5200	5200	5190	156
400	20230719	142000	494252440	5190	5190	5200	5190	403
401	20230719	141900	492157630	5190	5190	5190	5190	102
402	20230719	141800	491628250	5190	5240	5240	5190	5399
403	20230719	141700	463468290	5250	5250	5250	5250	1672
404	20230719	141600	454690290	5250	5250	5250	5250	25
405	20230719	141500	454559040	5250	5250	5250	5250	97
406	20230719	141400	454049790	5250	5250	5250	5250	50
407	20230719	141300	453787290	5250	5250	5250	5250	5
408	20230719	141200	453761040	5250	5250	5250	5250	0
409	20230719	141100	453761040	5250	5250	5250	5250	0
410	20230719	141000	453761040	5250	5250	5250	5250	30
411	20230719	140900	453603540	5260	5260	5260	5260	1
412	20230719	140800	453598280	5250	5250	5250	5250	5
413	20230719	140700	453572030	5250	5250	5250	5250	0
414	20230719	140600	453572030	5250	5250	5250	5250	50
415	20230719	140500	453309530	5250	5250	5250	5250	30
416	20230719	140400	453152030	5250	5250	5250	5250	0
417	20230719	140300	453152030	5250	5250	5250	5250	5
418	20230719	140200	453125780	5270	5270	5270	5270	0
419	20230719	140100	453125780	5270	5270	5270	5270	0
420	20230719	140000	453125780	5270	5250	5270	5250	31
421	20230719	135900	452963010	5250	5250	5250	5250	0
422	20230719	135800	452963010	5250	5250	5250	5250	5
423	20230719	135700	452936760	5270	5270	5270	5270	0
424	20230719	135600	452936760	5270	5270	5270	5270	0
425	20230719	135500	452936760	5270	5270	5270	5250	36
426	20230719	135400	452747640	5310	5310	5310	5310	0
427	20230719	135300	452747640	5310	5310	5310	5310	0
428	20230719	135200	452747640	5310	5310	5310	5310	0
429	20230719	135100	452747640	5310	5310	5310	5310	0
430	20230719	135000	452747640	5310	5250	5310	5250	110
431	20230719	134900	452168500	5250	5250	5250	5250	0
432	20230719	134800	452168500	5250	5250	5250	5250	5
433	20230719	134700	452142250	5260	5260	5260	5260	0
434	20230719	134600	452142250	5260	5270	5270	5260	22
435	20230719	134500	452026510	5250	5250	5250	5250	30
436	20230719	134400	451869010	5250	5250	5250	5250	0
437	20230719	134300	451869010	5250	5250	5250	5250	5
438	20230719	134200	451842760	5250	5250	5250	5250	0
439	20230719	134100	451842760	5250	5250	5250	5250	0
440	20230719	134000	451842760	5250	5250	5250	5250	30
441	20230719	133900	451685260	5250	5250	5250	5250	0
442	20230719	133800	451685260	5250	5250	5250	5250	5
443	20230719	133700	451659010	5270	5270	5270	5270	0
444	20230719	133600	451659010	5270	5270	5270	5270	0
445	20230719	133500	451659010	5270	5270	5310	5270	91
446	20230719	133400	451178720	5250	5250	5250	5240	517
447	20230719	133300	448469600	5260	5240	5260	5240	6
448	20230719	133200	448438140	5250	5270	5270	5240	458
449	20230719	133100	446037160	5260	5240	5270	5240	97
450	20230719	133000	445528110	5240	5270	5270	5240	46
451	20230719	132900	445286590	5250	5250	5250	5250	1
452	20230719	132800	445281340	5310	5310	5310	5310	0
453	20230719	132700	445281340	5310	5310	5310	5310	0
454	20230719	132600	445281340	5310	5310	5310	5310	0
455	20230719	132500	445281340	5310	5310	5310	5310	0
456	20230719	132400	445281340	5310	5310	5310	5310	0
457	20230719	132300	445281340	5310	5250	5310	5250	9
458	20230719	132200	445233730	5310	5250	5310	5250	150
459	20230719	132100	444439790	5250	5260	5260	5250	21
460	20230719	132000	444329340	5260	5240	5260	5240	2
461	20230719	131900	444318840	5220	5220	5220	5220	0
462	20230719	131800	444318840	5220	5220	5220	5220	0
463	20230719	131700	444318840	5220	5230	5230	5220	38
464	20230719	131600	444120470	5230	5230	5230	5230	0
465	20230719	131500	444120470	5230	5230	5230	5230	22
466	20230719	131400	444005410	5240	5240	5240	5240	1
467	20230719	131300	444000170	5230	5240	5240	5230	3
468	20230719	131200	443984460	5250	5250	5250	5250	1
469	20230719	131100	443979210	5310	5310	5310	5310	0
470	20230719	131000	443979210	5310	5210	5310	5210	410
471	20230719	130900	441816800	5210	5210	5210	5210	216
472	20230719	130800	440691440	5210	5230	5230	5210	1268
473	20230719	130700	434083990	5230	5230	5230	5230	1
474	20230719	130600	434078760	5230	5230	5230	5230	58
475	20230719	130500	433775420	5230	5230	5230	5230	363
476	20230719	130400	431876930	5210	5210	5210	5210	0
477	20230719	130300	431876930	5210	5210	5210	5210	0
478	20230719	130200	431876930	5210	5210	5210	5210	30
479	20230719	130100	431720630	5220	5240	5240	5220	2837
480	20230719	130000	416901430	5250	5250	5250	5250	1
481	20230719	125900	416896180	5260	5250	5260	5250	3
482	20230719	125800	416880410	5250	5270	5270	5250	38
483	20230719	125700	416680820	5270	5270	5270	5270	2
484	20230719	125600	416670280	5260	5270	5270	5260	801
485	20230719	125500	412449650	5270	5270	5270	5270	30
486	20230719	125400	412291550	5270	5270	5270	5270	0
487	20230719	125300	412291550	5270	5270	5270	5270	4
488	20230719	125200	412270470	5270	5270	5270	5270	500
489	20230719	125100	409635470	5270	5280	5280	5270	1000
490	20230719	125000	404363020	5290	5290	5290	5290	152
491	20230719	124900	403558940	5290	5290	5290	5290	0
492	20230719	124800	403558940	5290	5290	5290	5290	4
493	20230719	124700	403537780	5290	5290	5290	5290	0
494	20230719	124600	403537780	5290	5320	5320	5290	55
495	20230719	124500	403246230	5320	5300	5320	5300	6
496	20230719	124400	403214410	5280	5280	5280	5280	0
497	20230719	124300	403214410	5280	5280	5280	5280	4
498	20230719	124200	403193290	5300	5300	5300	5300	0
499	20230719	124100	403193290	5300	5300	5300	5300	0
500	20230719	124000	403193290	5300	5300	5300	5300	200
501	20230719	123900	402133290	5330	5300	5330	5300	376
502	20230719	123800	400133390	5300	5300	5300	5300	0
503	20230719	123700	400133390	5300	5300	5300	5300	0
504	20230719	123600	400133390	5300	5300	5300	5300	0
505	20230719	123500	400133390	5300	5300	5300	5300	0
506	20230719	123400	400133390	5300	5300	5300	5300	0
507	20230719	123300	400133390	5300	5300	5300	5300	0
508	20230719	123200	400133390	5300	5300	5300	5300	0
509	20230719	123100	400133390	5300	5300	5300	5300	4
510	20230719	123000	400112190	5290	5290	5290	5290	0
511	20230719	122900	400112190	5290	5290	5290	5290	0
512	20230719	122800	400112190	5290	5280	5290	5280	8
513	20230719	122700	400069910	5260	5260	5260	5260	0
514	20230719	122600	400069910	5260	5260	5260	5260	0
515	20230719	122500	400069910	5260	5260	5260	5260	4
516	20230719	122400	400048870	5270	5270	5270	5270	0
517	20230719	122300	400048870	5270	5270	5270	5270	1
518	20230719	122200	400043600	5280	5280	5280	5280	3
519	20230719	122100	400027760	5270	5270	5270	5270	0
520	20230719	122000	400027760	5270	5270	5270	5270	0
521	20230719	121900	400027760	5270	5270	5270	5270	0
522	20230719	121800	400027760	5270	5270	5270	5270	1
523	20230719	121700	400022490	5280	5290	5290	5280	32
524	20230719	121600	399853520	5300	5300	5300	5300	10
525	20230719	121500	399800520	5300	5300	5300	5300	1
526	20230719	121400	399795220	5330	5310	5330	5310	300
527	20230719	121300	398198110	5320	5270	5320	5270	345
528	20230719	121200	396367890	5270	5270	5270	5270	0
529	20230719	121100	396367890	5270	5260	5270	5260	16
530	20230719	121000	396283710	5260	5260	5260	5260	406
531	20230719	120900	394148150	5260	5260	5260	5260	0
532	20230719	120800	394148150	5260	5260	5260	5260	0
533	20230719	120700	394148150	5260	5260	5260	5260	0
534	20230719	120600	394148150	5260	5230	5260	5230	4
535	20230719	120500	394127200	5250	5230	5250	5230	290
536	20230719	120400	392605300	5250	5240	5250	5240	104
537	20230719	120300	392059400	5230	5230	5230	5230	0
538	20230719	120200	392059400	5230	5230	5230	5230	0
539	20230719	120100	392059400	5230	5230	5230	5230	0
540	20230719	120000	392059400	5230	5230	5230	5230	30
541	20230719	115900	391902500	5240	5240	5240	5240	35
542	20230719	115800	391719100	5240	5240	5240	5230	17
543	20230719	115700	391630070	5240	5240	5240	5240	20
544	20230719	115600	391525270	5230	5230	5230	5230	0
545	20230719	115500	391525270	5230	5230	5230	5230	30
546	20230719	115400	391368370	5240	5240	5240	5240	3
547	20230719	115300	391352650	5230	5230	5240	5230	16
548	20230719	115200	391268920	5240	5250	5250	5230	217
549	20230719	115100	390133710	5250	5230	5250	5230	90
550	20230719	115000	389662410	5230	5230	5230	5230	3
551	20230719	114900	389646720	5230	5230	5230	5230	27
552	20230719	114800	389505510	5230	5220	5230	5220	13
553	20230719	114700	389437530	5220	5220	5220	5220	0
554	20230719	114600	389437530	5220	5230	5230	5220	692
555	20230719	114500	385825240	5230	5230	5230	5230	30
556	20230719	114400	385668340	5220	5250	5250	5220	1363
557	20230719	114300	378533420	5260	5290	5290	5260	1764
558	20230719	114200	369247100	5310	5310	5310	5310	0
559	20230719	114100	369247100	5310	5310	5310	5310	0
560	20230719	114000	369247100	5310	5290	5310	5280	172
561	20230719	113900	368335700	5280	5290	5300	5280	13
562	20230719	113800	368266990	5300	5280	5300	5280	29
563	20230719	113700	368113380	5300	5300	5300	5300	0
564	20230719	113600	368113380	5300	5300	5300	5300	4
565	20230719	113500	368092180	5280	5280	5300	5280	1793
566	20230719	113400	358590720	5270	5270	5270	5270	0
567	20230719	113300	358590720	5270	5280	5280	5260	27
568	20230719	113200	358448460	5260	5270	5270	5260	22
569	20230719	113100	358332730	5270	5270	5270	5270	0
570	20230719	113000	358332730	5270	5270	5270	5270	4
571	20230719	112900	358311650	5300	5300	5300	5300	0
572	20230719	112800	358311650	5300	5250	5300	5240	1136
573	20230719	112700	352327170	5250	5250	5250	5250	0
574	20230719	112600	352327170	5250	5250	5250	5250	663
575	20230719	112500	348846420	5250	5250	5250	5250	30
576	20230719	112400	348688920	5250	5250	5250	5250	0
577	20230719	112300	348688920	5250	5250	5250	5250	102
578	20230719	112200	348153420	5260	5280	5280	5260	313
579	20230719	112100	346506020	5290	5290	5290	5290	0
580	20230719	112000	346506020	5290	5290	5290	5290	152
581	20230719	111900	345701940	5290	5290	5290	5290	113
582	20230719	111800	345104170	5290	5270	5290	5270	1414
583	20230719	111700	337644240	5230	5230	5230	5230	0
584	20230719	111600	337644240	5230	5250	5260	5230	284
585	20230719	111500	336155200	5220	5230	5230	5220	50
586	20230719	111400	335894100	5230	5290	5290	5220	1174
587	20230719	111300	329709650	5280	5280	5280	5280	4
588	20230719	111200	329688530	5280	5280	5280	5280	0
589	20230719	111100	329688530	5280	5280	5280	5280	11
590	20230719	111000	329630450	5280	5290	5290	5280	1036
591	20230719	110900	324155270	5280	5280	5280	5280	0
592	20230719	110800	324155270	5280	5350	5350	5240	14917
593	20230719	110700	245369580	5350	5360	5360	5350	1710
594	20230719	110600	236214480	5370	5370	5370	5370	0
595	20230719	110500	236214480	5370	5370	5370	5370	1
596	20230719	110400	236209110	5370	5370	5370	5370	0
597	20230719	110300	236209110	5370	5370	5370	5370	4
598	20230719	110200	236187630	5380	5380	5380	5380	0
599	20230719	110100	236187630	5380	5380	5380	5380	5
600	20230719	110000	236160730	5370	5370	5370	5370	10
601	20230719	105900	236107030	5380	5380	5380	5370	25
602	20230719	105800	235972570	5380	5380	5380	5380	528
603	20230719	105700	233131930	5350	5400	5400	5350	2500
604	20230719	105600	219710930	5420	5420	5420	5420	0
605	20230719	105500	219710930	5420	5400	5420	5400	2
606	20230719	105400	219700110	5400	5400	5400	5400	0
607	20230719	105300	219700110	5400	5400	5400	5400	1
608	20230719	105200	219694710	5400	5400	5400	5400	0
609	20230719	105100	219694710	5400	5400	5400	5400	0
610	20230719	105000	219694710	5400	5400	5400	5400	10
611	20230719	104900	219640710	5390	5390	5390	5390	18
612	20230719	104800	219543690	5390	5400	5400	5390	227
613	20230719	104700	218317930	5410	5410	5410	5410	1000
614	20230719	104600	212907930	5410	5410	5410	5410	0
615	20230719	104500	212907930	5410	5410	5410	5410	68
616	20230719	104400	212540050	5420	5420	5420	5420	0
617	20230719	104300	212540050	5420	5420	5420	5420	2
618	20230719	104200	212529210	5430	5430	5430	5430	0
619	20230719	104100	212529210	5430	5430	5430	5430	0
620	20230719	104000	212529210	5430	5420	5430	5420	13
621	20230719	103900	212458740	5420	5440	5440	5420	2350
622	20230719	103800	199714590	5440	5440	5440	5440	4
623	20230719	103700	199692830	5450	5450	5450	5450	0
624	20230719	103600	199692830	5450	5450	5450	5450	0
625	20230719	103500	199692830	5450	5450	5450	5450	3
626	20230719	103400	199676480	5450	5450	5450	5450	1
627	20230719	103300	199671030	5460	5460	5460	5460	1
628	20230719	103200	199665570	5450	5450	5450	5450	0
629	20230719	103100	199665570	5450	5450	5450	5450	0
630	20230719	103000	199665570	5450	5470	5490	5450	31
631	20230719	102900	199496560	5490	5470	5490	5470	115
632	20230719	102800	198866990	5450	5450	5450	5450	5
633	20230719	102700	198839740	5450	5450	5450	5450	0
634	20230719	102600	198839740	5450	5450	5450	5450	0
635	20230719	102500	198839740	5450	5450	5450	5450	29
636	20230719	102400	198681690	5450	5450	5450	5450	0
637	20230719	102300	198681690	5450	5450	5450	5450	4
638	20230719	102200	198659890	5450	5460	5460	5450	29
639	20230719	102100	198501630	5490	5480	5490	5480	81
640	20230719	102000	198057740	5470	5470	5470	5470	3
641	20230719	101900	198041330	5490	5490	5490	5490	0
642	20230719	101800	198041330	5490	5490	5490	5490	0
643	20230719	101700	198041330	5490	5490	5490	5490	0
644	20230719	101600	198041330	5490	5490	5490	5490	10
645	20230719	101500	197986430	5460	5480	5480	5460	203
646	20230719	101400	196877850	5480	5480	5480	5480	0
647	20230719	101300	196877850	5480	5500	5500	5480	823
648	20230719	101200	192362150	5510	5510	5510	5510	0
649	20230719	101100	192362150	5510	5510	5510	5510	1
650	20230719	101000	192356640	5490	5490	5490	5490	29
651	20230719	100900	192197430	5490	5490	5500	5490	146
652	20230719	100800	191395880	5480	5470	5480	5470	248
653	20230719	100700	190036880	5480	5480	5480	5480	100
654	20230719	100600	189488880	5480	5480	5480	5480	0
655	20230719	100500	189488880	5480	5420	5480	5420	4036
656	20230719	100400	167375490	5430	5430	5430	5430	680
657	20230719	100300	163683090	5430	5420	5430	5420	9
658	20230719	100200	163634260	5410	5410	5410	5410	0
659	20230719	100100	163634260	5410	5410	5410	5410	0
660	20230719	100000	163634260	5410	5400	5410	5400	693
661	20230719	095900	159891780	5400	5400	5400	5400	100
662	20230719	095800	159351780	5380	5380	5380	5380	4
663	20230719	095700	159330260	5390	5390	5390	5390	0
664	20230719	095600	159330260	5390	5390	5390	5390	0
665	20230719	095500	159330260	5390	5390	5390	5390	17
666	20230719	095400	159238630	5380	5380	5380	5380	0
667	20230719	095300	159238630	5380	5390	5390	5380	163
668	20230719	095200	158360600	5380	5370	5380	5370	307
669	20230719	095100	156710470	5360	5360	5360	5360	51
670	20230719	095000	156437110	5370	5380	5380	5370	1314
671	20230719	094900	149375620	5390	5390	5390	5390	991
672	20230719	094800	144034130	5390	5400	5400	5390	7
673	20230719	094700	143996370	5400	5400	5400	5400	97
674	20230719	094600	143472570	5400	5390	5400	5390	15
675	20230719	094500	143391670	5390	5400	5400	5390	406
676	20230719	094400	141202870	5390	5390	5390	5390	3
677	20230719	094300	141186700	5390	5390	5390	5390	4
678	20230719	094200	141165140	5400	5400	5400	5400	0
679	20230719	094100	141165140	5400	5400	5400	5400	0
680	20230719	094000	141165140	5400	5400	5400	5400	98
681	20230719	093900	140635940	5400	5400	5400	5400	0
682	20230719	093800	140635940	5400	5400	5400	5400	4
683	20230719	093700	140614340	5410	5410	5410	5410	10
684	20230719	093600	140560240	5400	5400	5400	5400	0
685	20230719	093500	140560240	5400	5410	5410	5400	39
686	20230719	093400	140349540	5400	5400	5400	5400	101
687	20230719	093300	139804140	5400	5390	5400	5380	91
688	20230719	093200	139314460	5400	5370	5400	5370	832
689	20230719	093100	134832610	5390	5360	5390	5350	1832
690	20230719	093000	125017640	5350	5420	5420	5350	1247
691	20230719	092900	118288200	5420	5410	5420	5400	75
692	20230719	092800	117883090	5410	5410	5410	5410	3
693	20230719	092700	117866860	5400	5400	5400	5400	80
694	20230719	092600	117434860	5400	5400	5400	5400	103
695	20230719	092500	116878660	5400	5400	5400	5400	29
696	20230719	092400	116722060	5410	5410	5410	5410	187
697	20230719	092300	115710390	5410	5450	5460	5410	415
698	20230719	092200	113451900	5440	5430	5540	5410	2221
699	20230719	092100	101383460	5540	5410	5540	5410	580
700	20230719	092000	98204460	5410	5410	5410	5410	30
701	20230719	091900	98042160	5410	5380	5410	5360	805
702	20230719	091800	93699790	5380	5360	5380	5360	380
703	20230719	091700	91660790	5340	5300	5340	5300	1499
704	20230719	091600	83674260	5300	5320	5330	5290	1655
705	20230719	091500	74896830	5330	5340	5340	5320	1846
706	20230719	091400	65075010	5340	5350	5350	5340	2655
707	20230719	091300	50897230	5360	5380	5380	5340	4025
708	20230719	091200	29328580	5390	5390	5390	5390	5
709	20230719	091100	29301630	5390	5390	5390	5380	346
710	20230719	091000	27437940	5380	5400	5400	5380	297
711	20230719	090900	25838780	5400	5400	5400	5400	5
712	20230719	090800	25811780	5380	5370	5380	5350	3611
713	20230719	090700	6455520	5370	5390	5390	5370	218
714	20230719	090600	5284740	5390	5410	5410	5390	7
715	20230719	090500	5246950	5460	5430	5460	5380	565
716	20230719	090400	2191880	5440	5510	5510	5440	193
717	20230719	090300	1140180	5510	5510	5510	5510	4
718	20230719	090200	1118140	5520	5520	5520	5520	1
719	20230719	090100	1112620	5520	5530	5530	5520	3
720	20230719	090000	1096050	5530	5480	5530	5480	200