KissMeData/361670/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	210000	88800880	6960	6960	6960	6960	75
3	20230719	205900	88800880	6960	6960	6960	6960	0
4	20230719	205800	88800880	6960	6960	6960	6960	0
5	20230719	205700	88800880	6960	6960	6960	6960	0
6	20230719	205600	88800880	6960	6960	6960	6960	0
7	20230719	205500	88800880	6960	6960	6960	6960	0
8	20230719	205400	88800880	6960	6960	6960	6960	0
9	20230719	205300	88800880	6960	6960	6960	6960	0
10	20230719	205200	88800880	6960	6960	6960	6960	0
11	20230719	205100	88800880	6960	6960	6960	6960	0
12	20230719	205000	88800880	6960	6960	6960	6960	0
13	20230719	204900	88800880	6960	6960	6960	6960	0
14	20230719	204800	88800880	6960	6960	6960	6960	0
15	20230719	204700	88800880	6960	6960	6960	6960	0
16	20230719	204600	88800880	6960	6960	6960	6960	0
17	20230719	204500	88800880	6960	6960	6960	6960	0
18	20230719	204400	88800880	6960	6960	6960	6960	0
19	20230719	204300	88800880	6960	6960	6960	6960	0
20	20230719	204200	88800880	6960	6960	6960	6960	0
21	20230719	204100	88800880	6960	6960	6960	6960	0
22	20230719	204000	88800880	6960	6960	6960	6960	0
23	20230719	203900	88800880	6960	6960	6960	6960	0
24	20230719	203800	88800880	6960	6960	6960	6960	0
25	20230719	203700	88800880	6960	6960	6960	6960	0
26	20230719	203600	88800880	6960	6960	6960	6960	0
27	20230719	203500	88800880	6960	6960	6960	6960	0
28	20230719	203400	88800880	6960	6960	6960	6960	0
29	20230719	203300	88800880	6960	6960	6960	6960	0
30	20230719	203200	88800880	6960	6960	6960	6960	0
31	20230719	203100	88800880	6960	6960	6960	6960	0
32	20230719	203000	88800880	6960	6960	6960	6960	75
33	20230719	202900	88800880	6960	6960	6960	6960	0
34	20230719	202800	88800880	6960	6960	6960	6960	0
35	20230719	202700	88800880	6960	6960	6960	6960	0
36	20230719	202600	88800880	6960	6960	6960	6960	0
37	20230719	202500	88800880	6960	6960	6960	6960	0
38	20230719	202400	88800880	6960	6960	6960	6960	0
39	20230719	202300	88800880	6960	6960	6960	6960	0
40	20230719	202200	88800880	6960	6960	6960	6960	0
41	20230719	202100	88800880	6960	6960	6960	6960	0
42	20230719	202000	88800880	6960	6960	6960	6960	0
43	20230719	201900	88800880	6960	6960	6960	6960	0
44	20230719	201800	88800880	6960	6960	6960	6960	0
45	20230719	201700	88800880	6960	6960	6960	6960	0
46	20230719	201600	88800880	6960	6960	6960	6960	0
47	20230719	201500	88800880	6960	6960	6960	6960	0
48	20230719	201400	88800880	6960	6960	6960	6960	0
49	20230719	201300	88800880	6960	6960	6960	6960	0
50	20230719	201200	88800880	6960	6960	6960	6960	0
51	20230719	201100	88800880	6960	6960	6960	6960	0
52	20230719	201000	88800880	6960	6960	6960	6960	0
53	20230719	200900	88800880	6960	6960	6960	6960	0
54	20230719	200800	88800880	6960	6960	6960	6960	0
55	20230719	200700	88800880	6960	6960	6960	6960	0
56	20230719	200600	88800880	6960	6960	6960	6960	0
57	20230719	200500	88800880	6960	6960	6960	6960	0
58	20230719	200400	88800880	6960	6960	6960	6960	0
59	20230719	200300	88800880	6960	6960	6960	6960	0
60	20230719	200200	88800880	6960	6960	6960	6960	0
61	20230719	200100	88800880	6960	6960	6960	6960	0
62	20230719	200000	88800880	6960	6960	6960	6960	75
63	20230719	195900	88800880	6960	6960	6960	6960	0
64	20230719	195800	88800880	6960	6960	6960	6960	0
65	20230719	195700	88800880	6960	6960	6960	6960	0
66	20230719	195600	88800880	6960	6960	6960	6960	0
67	20230719	195500	88800880	6960	6960	6960	6960	0
68	20230719	195400	88800880	6960	6960	6960	6960	0
69	20230719	195300	88800880	6960	6960	6960	6960	0
70	20230719	195200	88800880	6960	6960	6960	6960	0
71	20230719	195100	88800880	6960	6960	6960	6960	0
72	20230719	195000	88800880	6960	6960	6960	6960	0
73	20230719	194900	88800880	6960	6960	6960	6960	0
74	20230719	194800	88800880	6960	6960	6960	6960	0
75	20230719	194700	88800880	6960	6960	6960	6960	0
76	20230719	194600	88800880	6960	6960	6960	6960	0
77	20230719	194500	88800880	6960	6960	6960	6960	0
78	20230719	194400	88800880	6960	6960	6960	6960	0
79	20230719	194300	88800880	6960	6960	6960	6960	0
80	20230719	194200	88800880	6960	6960	6960	6960	0
81	20230719	194100	88800880	6960	6960	6960	6960	0
82	20230719	194000	88800880	6960	6960	6960	6960	0
83	20230719	193900	88800880	6960	6960	6960	6960	0
84	20230719	193800	88800880	6960	6960	6960	6960	0
85	20230719	193700	88800880	6960	6960	6960	6960	0
86	20230719	193600	88800880	6960	6960	6960	6960	0
87	20230719	193500	88800880	6960	6960	6960	6960	0
88	20230719	193400	88800880	6960	6960	6960	6960	0
89	20230719	193300	88800880	6960	6960	6960	6960	0
90	20230719	193200	88800880	6960	6960	6960	6960	0
91	20230719	193100	88800880	6960	6960	6960	6960	0
92	20230719	193000	88800880	6960	6960	6960	6960	75
93	20230719	192900	88800880	6960	6960	6960	6960	0
94	20230719	192800	88800880	6960	6960	6960	6960	0
95	20230719	192700	88800880	6960	6960	6960	6960	0
96	20230719	192600	88800880	6960	6960	6960	6960	0
97	20230719	192500	88800880	6960	6960	6960	6960	0
98	20230719	192400	88800880	6960	6960	6960	6960	0
99	20230719	192300	88800880	6960	6960	6960	6960	0
100	20230719	192200	88800880	6960	6960	6960	6960	0
101	20230719	192100	88800880	6960	6960	6960	6960	0
102	20230719	192000	88800880	6960	6960	6960	6960	0
103	20230719	191900	88800880	6960	6960	6960	6960	0
104	20230719	191800	88800880	6960	6960	6960	6960	0
105	20230719	191700	88800880	6960	6960	6960	6960	0
106	20230719	191600	88800880	6960	6960	6960	6960	0
107	20230719	191500	88800880	6960	6960	6960	6960	0
108	20230719	191400	88800880	6960	6960	6960	6960	0
109	20230719	191300	88800880	6960	6960	6960	6960	0
110	20230719	191200	88800880	6960	6960	6960	6960	0
111	20230719	191100	88800880	6960	6960	6960	6960	0
112	20230719	191000	88800880	6960	6960	6960	6960	0
113	20230719	190900	88800880	6960	6960	6960	6960	0
114	20230719	190800	88800880	6960	6960	6960	6960	0
115	20230719	190700	88800880	6960	6960	6960	6960	0
116	20230719	190600	88800880	6960	6960	6960	6960	0
117	20230719	190500	88800880	6960	6960	6960	6960	0
118	20230719	190400	88800880	6960	6960	6960	6960	0
119	20230719	190300	88800880	6960	6960	6960	6960	0
120	20230719	190200	88800880	6960	6960	6960	6960	0
121	20230719	190100	88800880	6960	6960	6960	6960	0
122	20230719	190000	88800880	6960	6960	6960	6960	75
123	20230719	185900	88800880	6960	6960	6960	6960	0
124	20230719	185800	88800880	6960	6960	6960	6960	0
125	20230719	185700	88800880	6960	6960	6960	6960	0
126	20230719	185600	88800880	6960	6960	6960	6960	0
127	20230719	185500	88800880	6960	6960	6960	6960	0
128	20230719	185400	88800880	6960	6960	6960	6960	0
129	20230719	185300	88800880	6960	6960	6960	6960	0
130	20230719	185200	88800880	6960	6960	6960	6960	0
131	20230719	185100	88800880	6960	6960	6960	6960	0
132	20230719	185000	88800880	6960	6960	6960	6960	0
133	20230719	184900	88800880	6960	6960	6960	6960	0
134	20230719	184800	88800880	6960	6960	6960	6960	0
135	20230719	184700	88800880	6960	6960	6960	6960	0
136	20230719	184600	88800880	6960	6960	6960	6960	0
137	20230719	184500	88800880	6960	6960	6960	6960	0
138	20230719	184400	88800880	6960	6960	6960	6960	0
139	20230719	184300	88800880	6960	6960	6960	6960	0
140	20230719	184200	88800880	6960	6960	6960	6960	0
141	20230719	184100	88800880	6960	6960	6960	6960	0
142	20230719	184000	88800880	6960	6960	6960	6960	0
143	20230719	183900	88800880	6960	6960	6960	6960	0
144	20230719	183800	88800880	6960	6960	6960	6960	0
145	20230719	183700	88800880	6960	6960	6960	6960	0
146	20230719	183600	88800880	6960	6960	6960	6960	0
147	20230719	183500	88800880	6960	6960	6960	6960	0
148	20230719	183400	88800880	6960	6960	6960	6960	0
149	20230719	183300	88800880	6960	6960	6960	6960	0
150	20230719	183200	88800880	6960	6960	6960	6960	0
151	20230719	183100	88800880	6960	6960	6960	6960	0
152	20230719	183000	88800880	6960	6960	6960	6960	75
153	20230719	182900	88800880	6960	6960	6960	6960	0
154	20230719	182800	88800880	6960	6960	6960	6960	0
155	20230719	182700	88800880	6960	6960	6960	6960	0
156	20230719	182600	88800880	6960	6960	6960	6960	0
157	20230719	182500	88800880	6960	6960	6960	6960	0
158	20230719	182400	88800880	6960	6960	6960	6960	0
159	20230719	182300	88800880	6960	6960	6960	6960	0
160	20230719	182200	88800880	6960	6960	6960	6960	0
161	20230719	182100	88800880	6960	6960	6960	6960	0
162	20230719	182000	88800880	6960	6960	6960	6960	0
163	20230719	181900	88800880	6960	6960	6960	6960	0
164	20230719	181800	88800880	6960	6960	6960	6960	0
165	20230719	181700	88800880	6960	6960	6960	6960	0
166	20230719	181600	88800880	6960	6960	6960	6960	0
167	20230719	181500	88800880	6960	6960	6960	6960	0
168	20230719	181400	88800880	6960	6960	6960	6960	0
169	20230719	181300	88800880	6960	6960	6960	6960	0
170	20230719	181200	88800880	6960	6960	6960	6960	0
171	20230719	181100	88800880	6960	6960	6960	6960	0
172	20230719	181000	88800880	6960	6960	6960	6960	0
173	20230719	180900	88800880	6960	6960	6960	6960	0
174	20230719	180800	88800880	6960	6960	6960	6960	0
175	20230719	180700	88800880	6960	6960	6960	6960	0
176	20230719	180600	88800880	6960	6960	6960	6960	0
177	20230719	180500	88800880	6960	6960	6960	6960	0
178	20230719	180400	88800880	6960	6960	6960	6960	0
179	20230719	180300	88800880	6960	6960	6960	6960	0
180	20230719	180200	88800880	6960	6960	6960	6960	0
181	20230719	180100	88800880	6960	6960	6960	6960	0
182	20230719	180000	88800880	6960	6960	6960	6960	75
183	20230719	175900	88800880	6960	6960	6960	6960	0
184	20230719	175800	88800880	6960	6960	6960	6960	0
185	20230719	175700	88800880	6960	6960	6960	6960	0
186	20230719	175600	88800880	6960	6960	6960	6960	0
187	20230719	175500	88800880	6960	6960	6960	6960	0
188	20230719	175400	88800880	6960	6960	6960	6960	0
189	20230719	175300	88800880	6960	6960	6960	6960	0
190	20230719	175200	88800880	6960	6960	6960	6960	0
191	20230719	175100	88800880	6960	6960	6960	6960	0
192	20230719	175000	88800880	6960	6960	6960	6960	0
193	20230719	174900	88800880	6960	6960	6960	6960	0
194	20230719	174800	88800880	6960	6960	6960	6960	0
195	20230719	174700	88800880	6960	6960	6960	6960	0
196	20230719	174600	88800880	6960	6960	6960	6960	0
197	20230719	174500	88800880	6960	6960	6960	6960	0
198	20230719	174400	88800880	6960	6960	6960	6960	0
199	20230719	174300	88800880	6960	6960	6960	6960	0
200	20230719	174200	88800880	6960	6960	6960	6960	0
201	20230719	174100	88800880	6960	6960	6960	6960	0
202	20230719	174000	88800880	6960	6960	6960	6960	0
203	20230719	173900	88800880	6960	6960	6960	6960	0
204	20230719	173800	88800880	6960	6960	6960	6960	0
205	20230719	173700	88800880	6960	6960	6960	6960	0
206	20230719	173600	88800880	6960	6960	6960	6960	0
207	20230719	173500	88800880	6960	6960	6960	6960	0
208	20230719	173400	88800880	6960	6960	6960	6960	0
209	20230719	173300	88800880	6960	6960	6960	6960	0
210	20230719	173200	88800880	6960	6960	6960	6960	0
211	20230719	173100	88800880	6960	6960	6960	6960	0
212	20230719	173000	88800880	6960	6960	6960	6960	75
213	20230719	172900	88800880	6960	6960	6960	6960	0
214	20230719	172800	88800880	6960	6960	6960	6960	0
215	20230719	172700	88800880	6960	6960	6960	6960	0
216	20230719	172600	88800880	6960	6960	6960	6960	0
217	20230719	172500	88800880	6960	6960	6960	6960	0
218	20230719	172400	88800880	6960	6960	6960	6960	0
219	20230719	172300	88800880	6960	6960	6960	6960	0
220	20230719	172200	88800880	6960	6960	6960	6960	0
221	20230719	172100	88800880	6960	6960	6960	6960	0
222	20230719	172000	88800880	6960	6960	6960	6960	0
223	20230719	171900	88800880	6960	6960	6960	6960	0
224	20230719	171800	88800880	6960	6960	6960	6960	0
225	20230719	171700	88800880	6960	6960	6960	6960	0
226	20230719	171600	88800880	6960	6960	6960	6960	0
227	20230719	171500	88800880	6960	6960	6960	6960	0
228	20230719	171400	88800880	6960	6960	6960	6960	0
229	20230719	171300	88800880	6960	6960	6960	6960	0
230	20230719	171200	88800880	6960	6960	6960	6960	0
231	20230719	171100	88800880	6960	6960	6960	6960	0
232	20230719	171000	88800880	6960	6960	6960	6960	0
233	20230719	170900	88800880	6960	6960	6960	6960	0
234	20230719	170800	88800880	6960	6960	6960	6960	0
235	20230719	170700	88800880	6960	6960	6960	6960	0
236	20230719	170600	88800880	6960	6960	6960	6960	0
237	20230719	170500	88800880	6960	6960	6960	6960	0
238	20230719	170400	88800880	6960	6960	6960	6960	0
239	20230719	170300	88800880	6960	6960	6960	6960	0
240	20230719	170200	88800880	6960	6960	6960	6960	0
241	20230719	170100	88800880	6960	6960	6960	6960	0
242	20230719	170000	88800880	6960	6960	6960	6960	75
243	20230719	165900	88800880	6960	6960	6960	6960	0
244	20230719	165800	88800880	6960	6960	6960	6960	0
245	20230719	165700	88800880	6960	6960	6960	6960	0
246	20230719	165600	88800880	6960	6960	6960	6960	0
247	20230719	165500	88800880	6960	6960	6960	6960	0
248	20230719	165400	88800880	6960	6960	6960	6960	0
249	20230719	165300	88800880	6960	6960	6960	6960	0
250	20230719	165200	88800880	6960	6960	6960	6960	0
251	20230719	165100	88800880	6960	6960	6960	6960	0
252	20230719	165000	88800880	6960	6960	6960	6960	0
253	20230719	164900	88800880	6960	6960	6960	6960	0
254	20230719	164800	88800880	6960	6960	6960	6960	0
255	20230719	164700	88800880	6960	6960	6960	6960	0
256	20230719	164600	88800880	6960	6960	6960	6960	0
257	20230719	164500	88800880	6960	6960	6960	6960	0
258	20230719	164400	88800880	6960	6960	6960	6960	0
259	20230719	164300	88800880	6960	6960	6960	6960	0
260	20230719	164200	88800880	6960	6960	6960	6960	0
261	20230719	164100	88800880	6960	6960	6960	6960	0
262	20230719	164000	88800880	6960	6960	6960	6960	0
263	20230719	163900	88800880	6960	6960	6960	6960	0
264	20230719	163800	88800880	6960	6960	6960	6960	0
265	20230719	163700	88800880	6960	6960	6960	6960	0
266	20230719	163600	88800880	6960	6960	6960	6960	0
267	20230719	163500	88800880	6960	6960	6960	6960	0
268	20230719	163400	88800880	6960	6960	6960	6960	0
269	20230719	163300	88800880	6960	6960	6960	6960	0
270	20230719	163200	88800880	6960	6960	6960	6960	0
271	20230719	163100	88800880	6960	6960	6960	6960	0
272	20230719	163000	88800880	6960	6960	6960	6960	75
273	20230719	162900	88800880	6960	6960	6960	6960	0
274	20230719	162800	88800880	6960	6960	6960	6960	0
275	20230719	162700	88800880	6960	6960	6960	6960	0
276	20230719	162600	88800880	6960	6960	6960	6960	0
277	20230719	162500	88800880	6960	6960	6960	6960	0
278	20230719	162400	88800880	6960	6960	6960	6960	0
279	20230719	162300	88800880	6960	6960	6960	6960	0
280	20230719	162200	88800880	6960	6960	6960	6960	0
281	20230719	162100	88800880	6960	6960	6960	6960	0
282	20230719	162000	88800880	6960	6960	6960	6960	0
283	20230719	161900	88800880	6960	6960	6960	6960	0
284	20230719	161800	88800880	6960	6960	6960	6960	0
285	20230719	161700	88800880	6960	6960	6960	6960	0
286	20230719	161600	88800880	6960	6960	6960	6960	0
287	20230719	161500	88800880	6960	6960	6960	6960	0
288	20230719	161400	88800880	6960	6960	6960	6960	0
289	20230719	161300	88800880	6960	6960	6960	6960	0
290	20230719	161200	88800880	6960	6960	6960	6960	0
291	20230719	161100	88800880	6960	6960	6960	6960	0
292	20230719	161000	88800880	6960	6960	6960	6960	0
293	20230719	160900	88800880	6960	6960	6960	6960	0
294	20230719	160800	88800880	6960	6960	6960	6960	0
295	20230719	160700	88800880	6960	6960	6960	6960	0
296	20230719	160600	88800880	6960	6960	6960	6960	0
297	20230719	160500	88800880	6960	6960	6960	6960	0
298	20230719	160400	88800880	6960	6960	6960	6960	0
299	20230719	160300	88800880	6960	6960	6960	6960	0
300	20230719	160200	88800880	6960	6960	6960	6960	0
301	20230719	160100	88800880	6960	6960	6960	6960	0
302	20230719	160000	88800880	6960	6960	6960	6960	75
303	20230719	155900	88800880	6960	6960	6960	6960	0
304	20230719	155800	88800880	6960	6960	6960	6960	0
305	20230719	155700	88800880	6960	6960	6960	6960	0
306	20230719	155600	88800880	6960	6960	6960	6960	0
307	20230719	155500	88800880	6960	6960	6960	6960	0
308	20230719	155400	88800880	6960	6960	6960	6960	0
309	20230719	155300	88800880	6960	6960	6960	6960	0
310	20230719	155200	88800880	6960	6960	6960	6960	0
311	20230719	155100	88800880	6960	6960	6960	6960	0
312	20230719	155000	88800880	6960	6960	6960	6960	0
313	20230719	154900	88800880	6960	6960	6960	6960	0
314	20230719	154800	88800880	6960	6960	6960	6960	0
315	20230719	154700	88800880	6960	6960	6960	6960	0
316	20230719	154600	88800880	6960	6960	6960	6960	0
317	20230719	154500	88800880	6960	6960	6960	6960	0
318	20230719	154400	88800880	6960	6960	6960	6960	0
319	20230719	154300	88800880	6960	6960	6960	6960	0
320	20230719	154200	88800880	6960	6960	6960	6960	0
321	20230719	154100	88800880	6960	6960	6960	6960	0
322	20230719	154000	88800880	6960	6960	6960	6960	0
323	20230719	153900	88800880	6960	6960	6960	6960	0
324	20230719	153800	88800880	6960	6960	6960	6960	0
325	20230719	153700	88800880	6960	6960	6960	6960	0
326	20230719	153600	88800880	6960	6960	6960	6960	0
327	20230719	153500	88800880	6960	6960	6960	6960	0
328	20230719	153400	88800880	6960	6960	6960	6960	0
329	20230719	153300	88800880	6960	6960	6960	6960	0
330	20230719	153200	88800880	6960	6960	6960	6960	0
331	20230719	153100	88800880	6960	6960	6960	6960	0
332	20230719	153000	88800880	6960	6960	6960	6960	150
333	20230719	152900	88278880	6960	6960	6960	6960	0
334	20230719	152800	88278880	6960	6960	6960	6960	0
335	20230719	152700	88278880	6960	6960	6960	6960	0
336	20230719	152600	88278880	6960	6960	6960	6960	0
337	20230719	152500	88278880	6960	6960	6960	6960	0
338	20230719	152400	88278880	6960	6960	6960	6960	0
339	20230719	152300	88278880	6960	6960	6960	6960	0
340	20230719	152200	88278880	6960	6960	6960	6960	0
341	20230719	152100	88278880	6960	6960	6960	6960	0
342	20230719	152000	88278880	6960	6960	6960	6960	0
343	20230719	151900	88278880	6960	6960	6960	6960	0
344	20230719	151800	88278880	6960	6960	6960	6960	0
345	20230719	151700	88278880	6960	6960	6960	6960	0
346	20230719	151600	88278880	6960	6960	6960	6960	761
347	20230719	151500	82982320	6960	6960	6960	6960	1
348	20230719	151400	82975360	6960	6960	6960	6960	0
349	20230719	151300	82975360	6960	6960	6960	6960	0
350	20230719	151200	82975360	6960	6960	6960	6960	0
351	20230719	151100	82975360	6960	6960	6960	6960	50
352	20230719	151000	82627360	7000	6960	7000	6960	5
353	20230719	150900	82592520	6960	6960	6960	6960	0
354	20230719	150800	82592520	6960	6960	6960	6960	1
355	20230719	150700	82585560	6960	6960	6960	6960	120
356	20230719	150600	81750360	6960	6960	6960	6960	0
357	20230719	150500	81750360	6960	6960	6960	6960	100
358	20230719	150400	81054360	6960	6960	6960	6960	0
359	20230719	150300	81054360	6960	6960	6960	6960	0
360	20230719	150200	81054360	6960	6940	6960	6940	300
361	20230719	150100	78967400	6920	6920	6920	6920	0
362	20230719	150000	78967400	6920	6920	6920	6920	0
363	20230719	145900	78967400	6920	6920	6920	6920	0
364	20230719	145800	78967400	6920	6920	6920	6920	0
365	20230719	145700	78967400	6920	6920	6920	6920	0
366	20230719	145600	78967400	6920	6920	6920	6920	0
367	20230719	145500	78967400	6920	6920	6920	6920	0
368	20230719	145400	78967400	6920	6920	6920	6920	0
369	20230719	145300	78967400	6920	6920	6920	6920	0
370	20230719	145200	78967400	6920	6920	6920	6920	0
371	20230719	145100	78967400	6920	6920	6920	6920	0
372	20230719	145000	78967400	6920	6920	6920	6920	0
373	20230719	144900	78967400	6920	6920	6920	6920	6
374	20230719	144800	78925880	6920	6920	6920	6920	0
375	20230719	144700	78925880	6920	6920	6920	6920	0
376	20230719	144600	78925880	6920	6920	6920	6920	0
377	20230719	144500	78925880	6920	6920	6920	6920	0
378	20230719	144400	78925880	6920	6920	6920	6920	0
379	20230719	144300	78925880	6920	6920	6920	6920	0
380	20230719	144200	78925880	6920	6920	6920	6920	0
381	20230719	144100	78925880	6920	6920	6920	6920	0
382	20230719	144000	78925880	6920	6920	6920	6920	900
383	20230719	143900	72697880	6920	6920	6920	6920	0
384	20230719	143800	72697880	6920	6920	6920	6920	0
385	20230719	143700	72697880	6920	6920	6920	6920	0
386	20230719	143600	72697880	6920	6930	6930	6920	118
387	20230719	143500	71881020	6920	6920	6920	6920	834
388	20230719	143400	66109740	6920	6920	6920	6920	0
389	20230719	143300	66109740	6920	6920	6920	6920	0
390	20230719	143200	66109740	6920	6920	6920	6920	0
391	20230719	143100	66109740	6920	6920	6920	6920	0
392	20230719	143000	66109740	6920	6920	6920	6920	5
393	20230719	142900	66075140	6920	6920	6920	6920	3
394	20230719	142800	66054380	6920	6920	6920	6920	0
395	20230719	142700	66054380	6920	6920	6920	6920	0
396	20230719	142600	66054380	6920	6920	6920	6920	0
397	20230719	142500	66054380	6920	6930	6930	6920	5
398	20230719	142400	66019770	6920	6920	6920	6920	0
399	20230719	142300	66019770	6920	6920	6920	6920	0
400	20230719	142200	66019770	6920	6920	6920	6920	0
401	20230719	142100	66019770	6920	6920	6920	6920	0
402	20230719	142000	66019770	6920	6920	6920	6920	0
403	20230719	141900	66019770	6920	6920	6920	6920	0
404	20230719	141800	66019770	6920	6920	6920	6920	0
405	20230719	141700	66019770	6920	6920	6920	6920	0
406	20230719	141600	66019770	6920	6920	6920	6920	0
407	20230719	141500	66019770	6920	6920	6920	6920	39
408	20230719	141400	65749890	6920	6930	6930	6920	6
409	20230719	141300	65708360	6930	6930	6930	6930	0
410	20230719	141200	65708360	6930	6930	6930	6930	0
411	20230719	141100	65708360	6930	6930	6930	6930	0
412	20230719	141000	65708360	6930	6930	6930	6930	0
413	20230719	140900	65708360	6930	6930	6930	6930	0
414	20230719	140800	65708360	6930	6930	6930	6930	0
415	20230719	140700	65708360	6930	6930	6930	6930	0
416	20230719	140600	65708360	6930	6930	6930	6930	0
417	20230719	140500	65708360	6930	6930	6930	6930	0
418	20230719	140400	65708360	6930	6930	6930	6930	0
419	20230719	140300	65708360	6930	6930	6930	6930	0
420	20230719	140200	65708360	6930	6930	6930	6930	0
421	20230719	140100	65708360	6930	6930	6930	6930	0
422	20230719	140000	65708360	6930	6940	6940	6930	4
423	20230719	135900	65680630	6960	6960	6960	6960	0
424	20230719	135800	65680630	6960	6960	6960	6960	0
425	20230719	135700	65680630	6960	6960	6960	6960	0
426	20230719	135600	65680630	6960	6960	6960	6960	0
427	20230719	135500	65680630	6960	6960	6960	6960	0
428	20230719	135400	65680630	6960	6960	6960	6960	0
429	20230719	135300	65680630	6960	6960	6960	6960	0
430	20230719	135200	65680630	6960	6960	6960	6960	0
431	20230719	135100	65680630	6960	6960	6960	6960	0
432	20230719	135000	65680630	6960	6960	6960	6960	0
433	20230719	134900	65680630	6960	6960	6960	6960	668
434	20230719	134800	61031350	6960	6960	6960	6960	0
435	20230719	134700	61031350	6960	6960	6960	6960	0
436	20230719	134600	61031350	6960	6960	6960	6960	0
437	20230719	134500	61031350	6960	6960	6960	6960	23
438	20230719	134400	60871270	6960	6960	6960	6960	0
439	20230719	134300	60871270	6960	6960	6960	6960	0
440	20230719	134200	60871270	6960	6960	6960	6960	0
441	20230719	134100	60871270	6960	6960	6960	6960	0
442	20230719	134000	60871270	6960	6960	6960	6960	0
443	20230719	133900	60871270	6960	6960	6960	6960	0
444	20230719	133800	60871270	6960	6960	6960	6960	0
445	20230719	133700	60871270	6960	6960	6960	6960	0
446	20230719	133600	60871270	6960	6960	6960	6960	0
447	20230719	133500	60871270	6960	6960	6960	6960	0
448	20230719	133400	60871270	6960	6960	6960	6960	0
449	20230719	133300	60871270	6960	6960	6960	6960	0
450	20230719	133200	60871270	6960	6960	6960	6960	0
451	20230719	133100	60871270	6960	6960	6960	6960	0
452	20230719	133000	60871270	6960	6960	6960	6960	0
453	20230719	132900	60871270	6960	6960	6960	6960	1
454	20230719	132800	60864310	6960	6960	6960	6960	0
455	20230719	132700	60864310	6960	6960	6960	6960	0
456	20230719	132600	60864310	6960	6960	6960	6960	0
457	20230719	132500	60864310	6960	6970	6970	6960	420
458	20230719	132400	57940110	6970	6970	6970	6970	400
459	20230719	132300	55152110	7000	7000	7000	7000	0
460	20230719	132200	55152110	7000	7000	7000	7000	0
461	20230719	132100	55152110	7000	7000	7000	7000	58
462	20230719	132000	54746110	7000	6990	7000	6990	69
463	20230719	131900	54263130	6990	6990	6990	6990	51
464	20230719	131800	53906640	6990	6990	6990	6990	8
465	20230719	131700	53850720	6970	6970	6970	6970	0
466	20230719	131600	53850720	6970	6970	6970	6970	0
467	20230719	131500	53850720	6970	6970	6970	6970	294
468	20230719	131400	51801540	6970	6970	6970	6970	0
469	20230719	131300	51801540	6970	6970	6970	6970	0
470	20230719	131200	51801540	6970	6970	6970	6970	1
471	20230719	131100	51794570	6970	6970	6970	6970	0
472	20230719	131000	51794570	6970	6970	6970	6970	0
473	20230719	130900	51794570	6970	6970	6970	6970	0
474	20230719	130800	51794570	6970	6970	6970	6970	0
475	20230719	130700	51794570	6970	6970	6970	6970	200
476	20230719	130600	50400570	6970	6970	6970	6970	0
477	20230719	130500	50400570	6970	6970	6970	6970	0
478	20230719	130400	50400570	6970	6970	6970	6970	0
479	20230719	130300	50400570	6970	6970	6970	6970	0
480	20230719	130200	50400570	6970	6970	6970	6970	0
481	20230719	130100	50400570	6970	6970	6970	6970	0
482	20230719	130000	50400570	6970	6970	6970	6970	0
483	20230719	125900	50400570	6970	6970	6970	6970	20
484	20230719	125800	50261170	6980	6980	6980	6980	0
485	20230719	125700	50261170	6980	6980	6980	6980	90
486	20230719	125600	49632970	6960	6960	6960	6960	0
487	20230719	125500	49632970	6960	6960	6960	6960	1
488	20230719	125400	49626010	6960	6960	6960	6960	0
489	20230719	125300	49626010	6960	6960	6960	6960	0
490	20230719	125200	49626010	6960	6960	6960	6960	30
491	20230719	125100	49417210	6960	6960	6960	6960	0
492	20230719	125000	49417210	6960	6960	6960	6960	0
493	20230719	124900	49417210	6960	6960	6960	6960	104
494	20230719	124800	48693370	6960	6960	6960	6960	0
495	20230719	124700	48693370	6960	6960	6960	6960	0
496	20230719	124600	48693370	6960	6960	6960	6960	0
497	20230719	124500	48693370	6960	6960	6960	6960	0
498	20230719	124400	48693370	6960	6950	6960	6950	41
499	20230719	124300	48408410	6930	6930	6930	6930	0
500	20230719	124200	48408410	6930	6930	6930	6930	0
501	20230719	124100	48408410	6930	6930	6930	6930	0
502	20230719	124000	48408410	6930	6930	6930	6930	0
503	20230719	123900	48408410	6930	6930	6930	6930	0
504	20230719	123800	48408410	6930	6930	6930	6930	0
505	20230719	123700	48408410	6930	6930	6930	6930	0
506	20230719	123600	48408410	6930	6930	6930	6930	0
507	20230719	123500	48408410	6930	6930	6930	6930	0
508	20230719	123400	48408410	6930	6930	6930	6930	0
509	20230719	123300	48408410	6930	6930	6930	6930	0
510	20230719	123200	48408410	6930	6930	6930	6930	19
511	20230719	123100	48276740	6930	6930	6930	6930	0
512	20230719	123000	48276740	6930	6930	6930	6930	0
513	20230719	122900	48276740	6930	6930	6930	6930	0
514	20230719	122800	48276740	6930	6930	6930	6930	0
515	20230719	122700	48276740	6930	6930	6930	6930	0
516	20230719	122600	48276740	6930	6930	6930	6930	0
517	20230719	122500	48276740	6930	6940	6940	6930	376
518	20230719	122400	45669160	6940	6940	6940	6940	0
519	20230719	122300	45669160	6940	6940	6940	6940	0
520	20230719	122200	45669160	6940	6940	6940	6940	13
521	20230719	122100	45578940	6920	6920	6920	6920	0
522	20230719	122000	45578940	6920	6920	6920	6920	0
523	20230719	121900	45578940	6920	6920	6920	6920	10
524	20230719	121800	45509740	6940	6940	6940	6940	0
525	20230719	121700	45509740	6940	6940	6940	6940	0
526	20230719	121600	45509740	6940	6940	6940	6940	0
527	20230719	121500	45509740	6940	6940	6940	6940	0
528	20230719	121400	45509740	6940	6940	6940	6940	0
529	20230719	121300	45509740	6940	6940	6940	6940	0
530	20230719	121200	45509740	6940	6940	6940	6940	0
531	20230719	121100	45509740	6940	6940	6940	6940	0
532	20230719	121000	45509740	6940	6940	6940	6940	0
533	20230719	120900	45509740	6940	6940	6940	6940	0
534	20230719	120800	45509740	6940	6940	6940	6940	0
535	20230719	120700	45509740	6940	6940	6940	6940	0
536	20230719	120600	45509740	6940	6940	6940	6940	0
537	20230719	120500	45509740	6940	6940	6940	6940	0
538	20230719	120400	45509740	6940	6940	6940	6940	0
539	20230719	120300	45509740	6940	6940	6940	6940	0
540	20230719	120200	45509740	6940	6940	6940	6940	0
541	20230719	120100	45509740	6940	6940	6940	6940	0
542	20230719	120000	45509740	6940	6940	6940	6940	0
543	20230719	115900	45509740	6940	6940	6940	6940	0
544	20230719	115800	45509740	6940	6940	6940	6940	0
545	20230719	115700	45509740	6940	6940	6940	6940	0
546	20230719	115600	45509740	6940	6940	6940	6940	0
547	20230719	115500	45509740	6940	6940	6940	6940	0
548	20230719	115400	45509740	6940	6940	6940	6940	0
549	20230719	115300	45509740	6940	6940	6940	6940	0
550	20230719	115200	45509740	6940	6940	6940	6940	0
551	20230719	115100	45509740	6940	6940	6940	6940	0
552	20230719	115000	45509740	6940	6940	6940	6940	0
553	20230719	114900	45509740	6940	6940	6940	6940	0
554	20230719	114800	45509740	6940	6940	6940	6940	0
555	20230719	114700	45509740	6940	6940	6940	6940	0
556	20230719	114600	45509740	6940	6940	6940	6940	0
557	20230719	114500	45509740	6940	6940	6940	6940	0
558	20230719	114400	45509740	6940	6940	6940	6940	0
559	20230719	114300	45509740	6940	6940	6940	6940	0
560	20230719	114200	45509740	6940	6940	6940	6940	0
561	20230719	114100	45509740	6940	6940	6940	6940	0
562	20230719	114000	45509740	6940	6940	6940	6940	0
563	20230719	113900	45509740	6940	6940	6940	6940	0
564	20230719	113800	45509740	6940	6940	6940	6940	0
565	20230719	113700	45509740	6940	6940	6940	6940	0
566	20230719	113600	45509740	6940	6940	6940	6940	0
567	20230719	113500	45509740	6940	6940	6940	6940	0
568	20230719	113400	45509740	6940	6940	6940	6940	0
569	20230719	113300	45509740	6940	6940	6940	6940	0
570	20230719	113200	45509740	6940	6940	6940	6940	0
571	20230719	113100	45509740	6940	6940	6940	6940	0
572	20230719	113000	45509740	6940	6940	6940	6940	0
573	20230719	112900	45509740	6940	6940	6940	6940	0
574	20230719	112800	45509740	6940	6940	6940	6940	0
575	20230719	112700	45509740	6940	6940	6940	6940	0
576	20230719	112600	45509740	6940	6940	6940	6940	0
577	20230719	112500	45509740	6940	6940	6940	6940	0
578	20230719	112400	45509740	6940	6940	6940	6940	0
579	20230719	112300	45509740	6940	6940	6940	6940	0
580	20230719	112200	45509740	6940	6940	6940	6940	0
581	20230719	112100	45509740	6940	6940	6940	6940	1
582	20230719	112000	45502800	6940	6940	6940	6940	1
583	20230719	111900	45495860	6940	6940	6940	6940	37
584	20230719	111800	45239080	6920	6920	6920	6920	0
585	20230719	111700	45239080	6920	6920	6920	6920	0
586	20230719	111600	45239080	6920	6920	6920	6920	0
587	20230719	111500	45239080	6920	6920	6920	6920	0
588	20230719	111400	45239080	6920	6920	6920	6920	0
589	20230719	111300	45239080	6920	6920	6920	6920	0
590	20230719	111200	45239080	6920	6920	6920	6920	0
591	20230719	111100	45239080	6920	6920	6920	6920	13
592	20230719	111000	45149120	6970	6970	6970	6970	0
593	20230719	110900	45149120	6970	6970	6970	6970	0
594	20230719	110800	45149120	6970	6970	6970	6970	0
595	20230719	110700	45149120	6970	6970	6970	6970	0
596	20230719	110600	45149120	6970	6970	6970	6970	0
597	20230719	110500	45149120	6970	6970	6970	6970	0
598	20230719	110400	45149120	6970	6970	6970	6970	0
599	20230719	110300	45149120	6970	6970	6970	6970	0
600	20230719	110200	45149120	6970	6970	6970	6970	0
601	20230719	110100	45149120	6970	6970	6970	6970	0
602	20230719	110000	45149120	6970	6970	6970	6970	0
603	20230719	105900	45149120	6970	6930	6970	6910	13
604	20230719	105800	45059010	6930	6930	6930	6930	0
605	20230719	105700	45059010	6930	6930	6930	6930	0
606	20230719	105600	45059010	6930	6930	6930	6930	0
607	20230719	105500	45059010	6930	6930	6930	6930	0
608	20230719	105400	45059010	6930	6930	6930	6930	0
609	20230719	105300	45059010	6930	6930	6930	6930	0
610	20230719	105200	45059010	6930	6930	6930	6930	0
611	20230719	105100	45059010	6930	6930	6930	6930	0
612	20230719	105000	45059010	6930	6930	6930	6930	0
613	20230719	104900	45059010	6930	6930	6930	6930	0
614	20230719	104800	45059010	6930	6930	6930	6930	0
615	20230719	104700	45059010	6930	6930	6930	6930	0
616	20230719	104600	45059010	6930	6930	6930	6930	0
617	20230719	104500	45059010	6930	6930	6930	6930	0
618	20230719	104400	45059010	6930	6930	6930	6930	0
619	20230719	104300	45059010	6930	6930	6930	6930	0
620	20230719	104200	45059010	6930	6930	6930	6930	0
621	20230719	104100	45059010	6930	6930	6930	6930	32
622	20230719	104000	44837250	6930	6940	6940	6930	61
623	20230719	103900	44414410	6930	6930	6930	6930	0
624	20230719	103800	44414410	6930	6940	6940	6930	200
625	20230719	103700	43028380	6930	6930	6930	6930	0
626	20230719	103600	43028380	6930	6930	6930	6930	376
627	20230719	103500	40422700	6930	6930	6930	6930	0
628	20230719	103400	40422700	6930	6930	6930	6930	50
629	20230719	103300	40076200	6940	6940	6940	6940	0
630	20230719	103200	40076200	6940	6940	6940	6940	0
631	20230719	103100	40076200	6940	6940	6940	6940	0
632	20230719	103000	40076200	6940	6940	6940	6940	0
633	20230719	102900	40076200	6940	6940	6940	6940	461
634	20230719	102800	36876860	6940	6940	6940	6940	0
635	20230719	102700	36876860	6940	6940	6940	6940	20
636	20230719	102600	36738060	6950	6950	6950	6950	0
637	20230719	102500	36738060	6950	6950	6950	6950	34
638	20230719	102400	36501760	6950	6950	6950	6950	0
639	20230719	102300	36501760	6950	6950	6950	6950	0
640	20230719	102200	36501760	6950	6950	6950	6950	11
641	20230719	102100	36425310	6950	6950	6950	6950	0
642	20230719	102000	36425310	6950	6950	6950	6950	0
643	20230719	101900	36425310	6950	6950	6950	6950	0
644	20230719	101800	36425310	6950	6950	6950	6950	0
645	20230719	101700	36425310	6950	6950	6950	6950	0
646	20230719	101600	36425310	6950	6950	6950	6950	0
647	20230719	101500	36425310	6950	6950	6950	6950	0
648	20230719	101400	36425310	6950	6950	6950	6950	0
649	20230719	101300	36425310	6950	6950	6950	6950	0
650	20230719	101200	36425310	6950	6950	6950	6950	0
651	20230719	101100	36425310	6950	6950	6950	6950	0
652	20230719	101000	36425310	6950	6950	6950	6950	0
653	20230719	100900	36425310	6950	6950	6950	6950	0
654	20230719	100800	36425310	6950	6950	6950	6950	14
655	20230719	100700	36328010	6950	6950	6950	6950	11
656	20230719	100600	36251560	6950	6950	6950	6950	0
657	20230719	100500	36251560	6950	6950	6950	6950	88
658	20230719	100400	35639960	6950	6950	6950	6950	1482
659	20230719	100300	25340060	6950	6950	6950	6950	0
660	20230719	100200	25340060	6950	6950	6950	6950	0
661	20230719	100100	25340060	6950	6950	6950	6950	0
662	20230719	100000	25340060	6950	6950	6950	6950	0
663	20230719	095900	25340060	6950	6950	6950	6950	0
664	20230719	095800	25340060	6950	6950	6950	6950	0
665	20230719	095700	25340060	6950	6950	6950	6950	0
666	20230719	095600	25340060	6950	6950	6950	6950	80
667	20230719	095500	24784060	6950	6950	6950	6950	0
668	20230719	095400	24784060	6950	6950	6950	6950	0
669	20230719	095300	24784060	6950	6950	6950	6950	3
670	20230719	095200	24763210	6940	6940	6940	6940	0
671	20230719	095100	24763210	6940	6940	6940	6940	0
672	20230719	095000	24763210	6940	6940	6940	6940	0
673	20230719	094900	24763210	6940	6940	6940	6940	0
674	20230719	094800	24763210	6940	6940	6940	6940	0
675	20230719	094700	24763210	6940	6940	6940	6940	0
676	20230719	094600	24763210	6940	6940	6940	6940	0
677	20230719	094500	24763210	6940	6940	6940	6940	0
678	20230719	094400	24763210	6940	6940	6940	6940	0
679	20230719	094300	24763210	6940	6940	6940	6940	0
680	20230719	094200	24763210	6940	6940	6940	6940	0
681	20230719	094100	24763210	6940	6940	6940	6940	0
682	20230719	094000	24763210	6940	6940	6940	6940	0
683	20230719	093900	24763210	6940	6940	6940	6940	0
684	20230719	093800	24763210	6940	6940	6940	6940	0
685	20230719	093700	24763210	6940	6930	6940	6930	1118
686	20230719	093600	17004440	6940	6940	6940	6940	0
687	20230719	093500	17004440	6940	6940	6940	6940	0
688	20230719	093400	17004440	6940	6940	6940	6940	0
689	20230719	093300	17004440	6940	6940	6940	6940	10
690	20230719	093200	16935040	6940	6940	6940	6940	1
691	20230719	093100	16928100	6940	6940	6940	6940	1
692	20230719	093000	16921160	6940	6940	6940	6940	0
693	20230719	092900	16921160	6940	6940	6940	6940	0
694	20230719	092800	16921160	6940	6940	6940	6940	0
695	20230719	092700	16921160	6940	6940	6940	6940	25
696	20230719	092600	16747660	6930	6930	6930	6930	0
697	20230719	092500	16747660	6930	6930	6930	6930	5
698	20230719	092400	16713010	6930	6930	6930	6930	7
699	20230719	092300	16664500	6940	6940	6940	6940	0
700	20230719	092200	16664500	6940	6940	6940	6940	0
701	20230719	092100	16664500	6940	6940	6940	6940	0
702	20230719	092000	16664500	6940	6940	6940	6940	0
703	20230719	091900	16664500	6940	6940	6940	6940	1456
704	20230719	091800	6559860	6940	6940	6940	6940	1
705	20230719	091700	6552920	6930	6930	6930	6930	69
706	20230719	091600	6074750	6940	6940	6940	6940	0
707	20230719	091500	6074750	6940	6940	6940	6940	0
708	20230719	091400	6074750	6940	6940	6940	6940	0
709	20230719	091300	6074750	6940	6940	6940	6940	0
710	20230719	091200	6074750	6940	6940	6940	6940	0
711	20230719	091100	6074750	6940	6940	6940	6930	252
712	20230719	091000	4327300	7010	7010	7010	7010	69
713	20230719	090900	3843610	7010	6970	7010	6970	51
714	20230719	090800	3486220	6930	6930	6930	6930	0
715	20230719	090700	3486220	6930	6930	6930	6930	0
716	20230719	090600	3486220	6930	6960	6960	6930	287
717	20230719	090500	1497220	6980	6980	6980	6980	0
718	20230719	090400	1497220	6980	6980	6980	6980	1
719	20230719	090300	1490240	6960	6960	6960	6960	139
720	20230719	090200	522800	6970	6970	6970	6970	73
721	20230719	090100	13990	7020	7020	7020	7020	1
722	20230719	090000	6970	6970	6970	6970	6970	1