KissMeData/150900/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201300	252658410	7960	7960	7960	7960	1017
3	20230719	201200	252658410	7960	7960	7960	7960	0
4	20230719	201100	252658410	7960	7960	7960	7960	0
5	20230719	201000	252658410	7960	7960	7960	7960	0
6	20230719	200900	252658410	7960	7960	7960	7960	0
7	20230719	200800	252658410	7960	7960	7960	7960	0
8	20230719	200700	252658410	7960	7960	7960	7960	0
9	20230719	200600	252658410	7960	7960	7960	7960	0
10	20230719	200500	252658410	7960	7960	7960	7960	0
11	20230719	200400	252658410	7960	7960	7960	7960	0
12	20230719	200300	252658410	7960	7960	7960	7960	0
13	20230719	200200	252658410	7960	7960	7960	7960	0
14	20230719	200100	252658410	7960	7960	7960	7960	0
15	20230719	200000	252658410	7960	7960	7960	7960	0
16	20230719	195900	252658410	7960	7960	7960	7960	0
17	20230719	195800	252658410	7960	7960	7960	7960	0
18	20230719	195700	252658410	7960	7960	7960	7960	0
19	20230719	195600	252658410	7960	7960	7960	7960	0
20	20230719	195500	252658410	7960	7960	7960	7960	0
21	20230719	195400	252658410	7960	7960	7960	7960	0
22	20230719	195300	252658410	7960	7960	7960	7960	0
23	20230719	195200	252658410	7960	7960	7960	7960	0
24	20230719	195100	252658410	7960	7960	7960	7960	0
25	20230719	195000	252658410	7960	7960	7960	7960	0
26	20230719	194900	252658410	7960	7960	7960	7960	0
27	20230719	194800	252658410	7960	7960	7960	7960	0
28	20230719	194700	252658410	7960	7960	7960	7960	0
29	20230719	194600	252658410	7960	7960	7960	7960	0
30	20230719	194500	252658410	7960	7960	7960	7960	0
31	20230719	194400	252658410	7960	7960	7960	7960	0
32	20230719	194300	252658410	7960	7960	7960	7960	1017
33	20230719	194200	252658410	7960	7960	7960	7960	0
34	20230719	194100	252658410	7960	7960	7960	7960	0
35	20230719	194000	252658410	7960	7960	7960	7960	0
36	20230719	193900	252658410	7960	7960	7960	7960	0
37	20230719	193800	252658410	7960	7960	7960	7960	0
38	20230719	193700	252658410	7960	7960	7960	7960	0
39	20230719	193600	252658410	7960	7960	7960	7960	0
40	20230719	193500	252658410	7960	7960	7960	7960	0
41	20230719	193400	252658410	7960	7960	7960	7960	0
42	20230719	193300	252658410	7960	7960	7960	7960	0
43	20230719	193200	252658410	7960	7960	7960	7960	0
44	20230719	193100	252658410	7960	7960	7960	7960	0
45	20230719	193000	252658410	7960	7960	7960	7960	0
46	20230719	192900	252658410	7960	7960	7960	7960	0
47	20230719	192800	252658410	7960	7960	7960	7960	0
48	20230719	192700	252658410	7960	7960	7960	7960	0
49	20230719	192600	252658410	7960	7960	7960	7960	0
50	20230719	192500	252658410	7960	7960	7960	7960	0
51	20230719	192400	252658410	7960	7960	7960	7960	0
52	20230719	192300	252658410	7960	7960	7960	7960	0
53	20230719	192200	252658410	7960	7960	7960	7960	0
54	20230719	192100	252658410	7960	7960	7960	7960	0
55	20230719	192000	252658410	7960	7960	7960	7960	0
56	20230719	191900	252658410	7960	7960	7960	7960	0
57	20230719	191800	252658410	7960	7960	7960	7960	0
58	20230719	191700	252658410	7960	7960	7960	7960	0
59	20230719	191600	252658410	7960	7960	7960	7960	0
60	20230719	191500	252658410	7960	7960	7960	7960	0
61	20230719	191400	252658410	7960	7960	7960	7960	0
62	20230719	191300	252658410	7960	7960	7960	7960	1017
63	20230719	191200	252658410	7960	7960	7960	7960	0
64	20230719	191100	252658410	7960	7960	7960	7960	0
65	20230719	191000	252658410	7960	7960	7960	7960	0
66	20230719	190900	252658410	7960	7960	7960	7960	0
67	20230719	190800	252658410	7960	7960	7960	7960	0
68	20230719	190700	252658410	7960	7960	7960	7960	0
69	20230719	190600	252658410	7960	7960	7960	7960	0
70	20230719	190500	252658410	7960	7960	7960	7960	0
71	20230719	190400	252658410	7960	7960	7960	7960	0
72	20230719	190300	252658410	7960	7960	7960	7960	0
73	20230719	190200	252658410	7960	7960	7960	7960	0
74	20230719	190100	252658410	7960	7960	7960	7960	0
75	20230719	190000	252658410	7960	7960	7960	7960	0
76	20230719	185900	252658410	7960	7960	7960	7960	0
77	20230719	185800	252658410	7960	7960	7960	7960	0
78	20230719	185700	252658410	7960	7960	7960	7960	0
79	20230719	185600	252658410	7960	7960	7960	7960	0
80	20230719	185500	252658410	7960	7960	7960	7960	0
81	20230719	185400	252658410	7960	7960	7960	7960	0
82	20230719	185300	252658410	7960	7960	7960	7960	0
83	20230719	185200	252658410	7960	7960	7960	7960	0
84	20230719	185100	252658410	7960	7960	7960	7960	0
85	20230719	185000	252658410	7960	7960	7960	7960	0
86	20230719	184900	252658410	7960	7960	7960	7960	0
87	20230719	184800	252658410	7960	7960	7960	7960	0
88	20230719	184700	252658410	7960	7960	7960	7960	0
89	20230719	184600	252658410	7960	7960	7960	7960	0
90	20230719	184500	252658410	7960	7960	7960	7960	0
91	20230719	184400	252658410	7960	7960	7960	7960	0
92	20230719	184300	252658410	7960	7960	7960	7960	1017
93	20230719	184200	252658410	7960	7960	7960	7960	0
94	20230719	184100	252658410	7960	7960	7960	7960	0
95	20230719	184000	252658410	7960	7960	7960	7960	0
96	20230719	183900	252658410	7960	7960	7960	7960	0
97	20230719	183800	252658410	7960	7960	7960	7960	0
98	20230719	183700	252658410	7960	7960	7960	7960	0
99	20230719	183600	252658410	7960	7960	7960	7960	0
100	20230719	183500	252658410	7960	7960	7960	7960	0
101	20230719	183400	252658410	7960	7960	7960	7960	0
102	20230719	183300	252658410	7960	7960	7960	7960	0
103	20230719	183200	252658410	7960	7960	7960	7960	0
104	20230719	183100	252658410	7960	7960	7960	7960	0
105	20230719	183000	252658410	7960	7960	7960	7960	0
106	20230719	182900	252658410	7960	7960	7960	7960	0
107	20230719	182800	252658410	7960	7960	7960	7960	0
108	20230719	182700	252658410	7960	7960	7960	7960	0
109	20230719	182600	252658410	7960	7960	7960	7960	0
110	20230719	182500	252658410	7960	7960	7960	7960	0
111	20230719	182400	252658410	7960	7960	7960	7960	0
112	20230719	182300	252658410	7960	7960	7960	7960	0
113	20230719	182200	252658410	7960	7960	7960	7960	0
114	20230719	182100	252658410	7960	7960	7960	7960	0
115	20230719	182000	252658410	7960	7960	7960	7960	0
116	20230719	181900	252658410	7960	7960	7960	7960	0
117	20230719	181800	252658410	7960	7960	7960	7960	0
118	20230719	181700	252658410	7960	7960	7960	7960	0
119	20230719	181600	252658410	7960	7960	7960	7960	0
120	20230719	181500	252658410	7960	7960	7960	7960	0
121	20230719	181400	252658410	7960	7960	7960	7960	0
122	20230719	181300	252658410	7960	7960	7960	7960	1017
123	20230719	181200	252658410	7960	7960	7960	7960	0
124	20230719	181100	252658410	7960	7960	7960	7960	0
125	20230719	181000	252658410	7960	7960	7960	7960	0
126	20230719	180900	252658410	7960	7960	7960	7960	0
127	20230719	180800	252658410	7960	7960	7960	7960	0
128	20230719	180700	252658410	7960	7960	7960	7960	0
129	20230719	180600	252658410	7960	7960	7960	7960	0
130	20230719	180500	252658410	7960	7960	7960	7960	0
131	20230719	180400	252658410	7960	7960	7960	7960	0
132	20230719	180300	252658410	7960	7960	7960	7960	0
133	20230719	180200	252658410	7960	7960	7960	7960	0
134	20230719	180100	252658410	7960	7960	7960	7960	0
135	20230719	180000	252658410	7960	7960	7960	7960	0
136	20230719	175900	252658410	7960	7960	7960	7960	0
137	20230719	175800	252658410	7960	7960	7960	7960	0
138	20230719	175700	252658410	7960	7960	7960	7960	0
139	20230719	175600	252658410	7960	7960	7960	7960	0
140	20230719	175500	252658410	7960	7960	7960	7960	0
141	20230719	175400	252658410	7960	7960	7960	7960	0
142	20230719	175300	252658410	7960	7960	7960	7960	0
143	20230719	175200	252658410	7960	7960	7960	7960	0
144	20230719	175100	252658410	7960	7960	7960	7960	0
145	20230719	175000	252658410	7960	7960	7960	7960	0
146	20230719	174900	252658410	7960	7960	7960	7960	0
147	20230719	174800	252658410	7960	7960	7960	7960	0
148	20230719	174700	252658410	7960	7960	7960	7960	0
149	20230719	174600	252658410	7960	7960	7960	7960	0
150	20230719	174500	252658410	7960	7960	7960	7960	0
151	20230719	174400	252658410	7960	7960	7960	7960	0
152	20230719	174300	252658410	7960	7960	7960	7960	1017
153	20230719	174200	252658410	7960	7960	7960	7960	0
154	20230719	174100	252658410	7960	7960	7960	7960	0
155	20230719	174000	252658410	7960	7960	7960	7960	0
156	20230719	173900	252658410	7960	7960	7960	7960	0
157	20230719	173800	252658410	7960	7960	7960	7960	0
158	20230719	173700	252658410	7960	7960	7960	7960	0
159	20230719	173600	252658410	7960	7960	7960	7960	0
160	20230719	173500	252658410	7960	7960	7960	7960	0
161	20230719	173400	252658410	7960	7960	7960	7960	0
162	20230719	173300	252658410	7960	7960	7960	7960	0
163	20230719	173200	252658410	7960	7960	7960	7960	0
164	20230719	173100	252658410	7960	7960	7960	7960	0
165	20230719	173000	252658410	7960	7960	7960	7960	0
166	20230719	172900	252658410	7960	7960	7960	7960	0
167	20230719	172800	252658410	7960	7960	7960	7960	0
168	20230719	172700	252658410	7960	7960	7960	7960	0
169	20230719	172600	252658410	7960	7960	7960	7960	0
170	20230719	172500	252658410	7960	7960	7960	7960	0
171	20230719	172400	252658410	7960	7960	7960	7960	0
172	20230719	172300	252658410	7960	7960	7960	7960	0
173	20230719	172200	252658410	7960	7960	7960	7960	0
174	20230719	172100	252658410	7960	7960	7960	7960	0
175	20230719	172000	252658410	7960	7960	7960	7960	0
176	20230719	171900	252658410	7960	7960	7960	7960	0
177	20230719	171800	252658410	7960	7960	7960	7960	0
178	20230719	171700	252658410	7960	7960	7960	7960	0
179	20230719	171600	252658410	7960	7960	7960	7960	0
180	20230719	171500	252658410	7960	7960	7960	7960	0
181	20230719	171400	252658410	7960	7960	7960	7960	0
182	20230719	171300	252658410	7960	7960	7960	7960	1017
183	20230719	171200	252658410	7960	7960	7960	7960	0
184	20230719	171100	252658410	7960	7960	7960	7960	0
185	20230719	171000	252658410	7960	7960	7960	7960	0
186	20230719	170900	252658410	7960	7960	7960	7960	0
187	20230719	170800	252658410	7960	7960	7960	7960	0
188	20230719	170700	252658410	7960	7960	7960	7960	0
189	20230719	170600	252658410	7960	7960	7960	7960	0
190	20230719	170500	252658410	7960	7960	7960	7960	0
191	20230719	170400	252658410	7960	7960	7960	7960	0
192	20230719	170300	252658410	7960	7960	7960	7960	0
193	20230719	170200	252658410	7960	7960	7960	7960	0
194	20230719	170100	252658410	7960	7960	7960	7960	0
195	20230719	170000	252658410	7960	7960	7960	7960	0
196	20230719	165900	252658410	7960	7960	7960	7960	0
197	20230719	165800	252658410	7960	7960	7960	7960	0
198	20230719	165700	252658410	7960	7960	7960	7960	0
199	20230719	165600	252658410	7960	7960	7960	7960	0
200	20230719	165500	252658410	7960	7960	7960	7960	0
201	20230719	165400	252658410	7960	7960	7960	7960	0
202	20230719	165300	252658410	7960	7960	7960	7960	0
203	20230719	165200	252658410	7960	7960	7960	7960	0
204	20230719	165100	252658410	7960	7960	7960	7960	0
205	20230719	165000	252658410	7960	7960	7960	7960	0
206	20230719	164900	252658410	7960	7960	7960	7960	0
207	20230719	164800	252658410	7960	7960	7960	7960	0
208	20230719	164700	252658410	7960	7960	7960	7960	0
209	20230719	164600	252658410	7960	7960	7960	7960	0
210	20230719	164500	252658410	7960	7960	7960	7960	0
211	20230719	164400	252658410	7960	7960	7960	7960	0
212	20230719	164300	252658410	7960	7960	7960	7960	1017
213	20230719	164200	252658410	7960	7960	7960	7960	0
214	20230719	164100	252658410	7960	7960	7960	7960	0
215	20230719	164000	252658410	7960	7960	7960	7960	0
216	20230719	163900	252658410	7960	7960	7960	7960	0
217	20230719	163800	252658410	7960	7960	7960	7960	0
218	20230719	163700	252658410	7960	7960	7960	7960	0
219	20230719	163600	252658410	7960	7960	7960	7960	0
220	20230719	163500	252658410	7960	7960	7960	7960	0
221	20230719	163400	252658410	7960	7960	7960	7960	0
222	20230719	163300	252658410	7960	7960	7960	7960	0
223	20230719	163200	252658410	7960	7960	7960	7960	0
224	20230719	163100	252658410	7960	7960	7960	7960	0
225	20230719	163000	252658410	7960	7960	7960	7960	0
226	20230719	162900	252658410	7960	7960	7960	7960	0
227	20230719	162800	252658410	7960	7960	7960	7960	0
228	20230719	162700	252658410	7960	7960	7960	7960	0
229	20230719	162600	252658410	7960	7960	7960	7960	0
230	20230719	162500	252658410	7960	7960	7960	7960	0
231	20230719	162400	252658410	7960	7960	7960	7960	0
232	20230719	162300	252658410	7960	7960	7960	7960	0
233	20230719	162200	252658410	7960	7960	7960	7960	0
234	20230719	162100	252658410	7960	7960	7960	7960	0
235	20230719	162000	252658410	7960	7960	7960	7960	0
236	20230719	161900	252658410	7960	7960	7960	7960	0
237	20230719	161800	252658410	7960	7960	7960	7960	0
238	20230719	161700	252658410	7960	7960	7960	7960	0
239	20230719	161600	252658410	7960	7960	7960	7960	0
240	20230719	161500	252658410	7960	7960	7960	7960	0
241	20230719	161400	252658410	7960	7960	7960	7960	0
242	20230719	161300	252658410	7960	7960	7960	7960	1017
243	20230719	161200	252658410	7960	7960	7960	7960	0
244	20230719	161100	252658410	7960	7960	7960	7960	0
245	20230719	161000	252658410	7960	7960	7960	7960	0
246	20230719	160900	252658410	7960	7960	7960	7960	0
247	20230719	160800	252658410	7960	7960	7960	7960	0
248	20230719	160700	252658410	7960	7960	7960	7960	0
249	20230719	160600	252658410	7960	7960	7960	7960	0
250	20230719	160500	252658410	7960	7960	7960	7960	0
251	20230719	160400	252658410	7960	7960	7960	7960	0
252	20230719	160300	252658410	7960	7960	7960	7960	0
253	20230719	160200	252658410	7960	7960	7960	7960	0
254	20230719	160100	252658410	7960	7960	7960	7960	0
255	20230719	160000	252658410	7960	7960	7960	7960	0
256	20230719	155900	252658410	7960	7960	7960	7960	0
257	20230719	155800	252658410	7960	7960	7960	7960	0
258	20230719	155700	252658410	7960	7960	7960	7960	0
259	20230719	155600	252658410	7960	7960	7960	7960	0
260	20230719	155500	252658410	7960	7960	7960	7960	0
261	20230719	155400	252658410	7960	7960	7960	7960	0
262	20230719	155300	252658410	7960	7960	7960	7960	0
263	20230719	155200	252658410	7960	7960	7960	7960	0
264	20230719	155100	252658410	7960	7960	7960	7960	0
265	20230719	155000	252658410	7960	7960	7960	7960	0
266	20230719	154900	252658410	7960	7960	7960	7960	0
267	20230719	154800	252658410	7960	7960	7960	7960	0
268	20230719	154700	252658410	7960	7960	7960	7960	0
269	20230719	154600	252658410	7960	7960	7960	7960	0
270	20230719	154500	252658410	7960	7960	7960	7960	0
271	20230719	154400	252658410	7960	7960	7960	7960	0
272	20230719	154300	252658410	7960	7960	7960	7960	1017
273	20230719	154200	252658410	7960	7960	7960	7960	0
274	20230719	154100	252658410	7960	7960	7960	7960	0
275	20230719	154000	252658410	7960	7960	7960	7960	0
276	20230719	153900	252658410	7960	7960	7960	7960	0
277	20230719	153800	252658410	7960	7960	7960	7960	0
278	20230719	153700	252658410	7960	7960	7960	7960	0
279	20230719	153600	252658410	7960	7960	7960	7960	0
280	20230719	153500	252658410	7960	7960	7960	7960	0
281	20230719	153400	252658410	7960	7960	7960	7960	0
282	20230719	153300	252658410	7960	7960	7960	7960	0
283	20230719	153200	252658410	7960	7960	7960	7960	0
284	20230719	153100	252658410	7960	7960	7960	7960	0
285	20230719	153000	252658410	7960	7960	7960	7960	1017
286	20230719	152900	244563090	7940	7940	7940	7940	0
287	20230719	152800	244563090	7940	7940	7940	7940	0
288	20230719	152700	244563090	7940	7940	7940	7940	0
289	20230719	152600	244563090	7940	7940	7940	7940	0
290	20230719	152500	244563090	7940	7940	7940	7940	0
291	20230719	152400	244563090	7940	7940	7940	7940	0
292	20230719	152300	244563090	7940	7940	7940	7940	0
293	20230719	152200	244563090	7940	7940	7940	7940	0
294	20230719	152100	244563090	7940	7940	7940	7940	0
295	20230719	152000	244563090	7940	7940	7940	7940	0
296	20230719	151900	244563090	7940	7940	7940	7900	97
297	20230719	151800	243794710	7940	7940	7940	7940	0
298	20230719	151700	243794710	7940	7900	7940	7900	238
299	20230719	151600	241914470	7940	7900	7940	7900	302
300	20230719	151500	239528570	7940	7940	7940	7940	0
301	20230719	151400	239528570	7940	7940	7950	7940	201
302	20230719	151300	237932620	7940	7940	7940	7940	0
303	20230719	151200	237932620	7940	7900	7940	7890	224
304	20230719	151100	236163210	7940	7940	7940	7940	39
305	20230719	151000	235853550	7940	7920	7940	7920	199
306	20230719	150900	234276870	7920	7900	7920	7900	186
307	20230719	150800	232807450	7930	7930	7930	7930	0
308	20230719	150700	232807450	7930	7920	7930	7890	53
309	20230719	150600	232388500	7930	7930	7930	7930	1
310	20230719	150500	232380570	7920	7920	7920	7920	11
311	20230719	150400	232293450	7930	7930	7930	7930	11
312	20230719	150300	232206220	7930	7930	7930	7930	0
313	20230719	150200	232206220	7930	7930	7930	7930	1
314	20230719	150100	232198290	7930	7900	7930	7880	101
315	20230719	150000	231401640	7900	7900	7900	7900	14
316	20230719	145900	231291040	7940	7940	7940	7940	1
317	20230719	145800	231283100	7940	7900	7940	7900	102
318	20230719	145700	230477220	7950	7950	7950	7950	0
319	20230719	145600	230477220	7950	7950	7950	7950	0
320	20230719	145500	230477220	7950	7950	7950	7950	0
321	20230719	145400	230477220	7950	7950	7950	7950	0
322	20230719	145300	230477220	7950	7950	7950	7950	10
323	20230719	145200	230397720	7960	7960	7960	7960	0
324	20230719	145100	230397720	7960	7960	7960	7960	0
325	20230719	145000	230397720	7960	7950	7960	7950	51
326	20230719	144900	229992200	7950	7950	7950	7900	46
327	20230719	144800	229628700	7900	7960	7960	7900	8
328	20230719	144700	229565260	7960	7960	7960	7960	0
329	20230719	144600	229565260	7960	7960	7960	7960	0
330	20230719	144500	229565260	7960	7960	7960	7960	0
331	20230719	144400	229565260	7960	7960	7960	7960	0
332	20230719	144300	229565260	7960	7960	7960	7960	100
333	20230719	144200	228769260	7970	7970	7970	7970	0
334	20230719	144100	228769260	7970	7970	7970	7970	0
335	20230719	144000	228769260	7970	7970	7970	7970	0
336	20230719	143900	228769260	7970	7970	7980	7970	591
337	20230719	143800	224057790	7970	7970	7970	7970	0
338	20230719	143700	224057790	7970	7940	7970	7940	211
339	20230719	143600	222380820	7890	7930	7930	7880	911
340	20230719	143500	215194990	7970	7970	7970	7970	10
341	20230719	143400	215115290	7970	7970	7970	7970	0
342	20230719	143300	215115290	7970	7970	7970	7970	5
343	20230719	143200	215075440	7970	7990	7990	7930	62
344	20230719	143100	214580400	7990	7980	7990	7980	20
345	20230719	143000	214420610	7970	7980	7990	7970	560
346	20230719	142900	209954420	7980	7930	7980	7930	330
347	20230719	142800	207332990	7920	7920	7920	7920	112
348	20230719	142700	206445950	7910	7910	7910	7910	94
349	20230719	142600	205702410	7900	7900	7910	7900	205
350	20230719	142500	204082900	7900	7850	7900	7840	190
351	20230719	142400	202584800	7890	7890	7890	7890	1
352	20230719	142300	202576910	7900	7900	7900	7900	1
353	20230719	142200	202569010	7830	7840	7840	7830	143
354	20230719	142100	201448930	7840	7890	7910	7840	334
355	20230719	142000	198818130	7920	7930	7930	7920	15
356	20230719	141900	198699280	7930	7890	7930	7890	169
357	20230719	141800	197360850	7860	7860	7860	7860	31
358	20230719	141700	197117190	7830	7850	7860	7790	279
359	20230719	141600	194938680	7850	7840	7850	7810	265
360	20230719	141500	192864740	7850	7920	7920	7850	149
361	20230719	141400	191687590	7930	7910	7930	7850	739
362	20230719	141300	185852010	7950	7900	7990	7900	340
363	20230719	141200	183153720	7890	7860	7900	7860	881
364	20230719	141100	176201830	7860	7820	7860	7820	1553
365	20230719	141000	164025710	7810	7810	7810	7810	19
366	20230719	140900	163877320	7820	7810	7820	7810	358
367	20230719	140800	161081330	7810	7800	7810	7800	263
368	20230719	140700	159028100	7800	7800	7800	7800	200
369	20230719	140600	157468100	7810	7740	7810	7740	5206
370	20230719	140500	117013850	7740	7740	7740	7740	0
371	20230719	140400	117013850	7740	7740	7740	7740	153
372	20230719	140300	115829630	7730	7730	7730	7730	34
373	20230719	140200	115566810	7740	7740	7740	7740	0
374	20230719	140100	115566810	7740	7740	7740	7740	0
375	20230719	140000	115566810	7740	7740	7740	7740	50
376	20230719	135900	115179810	7740	7740	7740	7740	1
377	20230719	135800	115172070	7720	7720	7720	7720	26
378	20230719	135700	114971350	7740	7740	7740	7740	1
379	20230719	135600	114963610	7730	7730	7730	7730	2
380	20230719	135500	114948150	7730	7730	7730	7730	66
381	20230719	135400	114437970	7740	7740	7740	7740	0
382	20230719	135300	114437970	7740	7740	7740	7740	0
383	20230719	135200	114437970	7740	7740	7740	7740	0
384	20230719	135100	114437970	7740	7740	7740	7740	0
385	20230719	135000	114437970	7740	7740	7740	7740	0
386	20230719	134900	114437970	7740	7740	7740	7740	0
387	20230719	134800	114437970	7740	7740	7740	7740	1
388	20230719	134700	114430230	7730	7730	7730	7730	0
389	20230719	134600	114430230	7730	7730	7730	7730	0
390	20230719	134500	114430230	7730	7740	7740	7730	31
391	20230719	134400	114190320	7740	7740	7740	7740	3
392	20230719	134300	114167100	7750	7750	7750	7750	0
393	20230719	134200	114167100	7750	7750	7750	7750	1
394	20230719	134100	114159350	7740	7740	7740	7740	47
395	20230719	134000	113795570	7740	7740	7740	7740	0
396	20230719	133900	113795570	7740	7740	7740	7740	0
397	20230719	133800	113795570	7740	7740	7740	7740	3
398	20230719	133700	113772350	7750	7750	7750	7750	10
399	20230719	133600	113694850	7750	7740	7750	7740	16
400	20230719	133500	113570900	7740	7740	7740	7740	3
401	20230719	133400	113547680	7750	7740	7750	7740	41
402	20230719	133300	113230330	7750	7750	7750	7750	0
403	20230719	133200	113230330	7750	7750	7750	7750	0
404	20230719	133100	113230330	7750	7750	7750	7750	3
405	20230719	133000	113207080	7750	7750	7750	7750	1
406	20230719	132900	113199330	7750	7750	7750	7750	1
407	20230719	132800	113191580	7740	7750	7750	7740	3
408	20230719	132700	113168350	7740	7740	7740	7740	4
409	20230719	132600	113137390	7750	7750	7750	7750	0
410	20230719	132500	113137390	7750	7750	7750	7750	0
411	20230719	132400	113137390	7750	7750	7750	7750	0
412	20230719	132300	113137390	7750	7750	7750	7750	0
413	20230719	132200	113137390	7750	7750	7750	7750	0
414	20230719	132100	113137390	7750	7740	7750	7740	2
415	20230719	132000	113121900	7750	7720	7750	7720	101
416	20230719	131900	112342150	7750	7750	7750	7750	0
417	20230719	131800	112342150	7750	7750	7750	7750	0
418	20230719	131700	112342150	7750	7750	7750	7750	0
419	20230719	131600	112342150	7750	7750	7750	7750	30
420	20230719	131500	112109650	7750	7750	7750	7750	10
421	20230719	131400	112032150	7750	7750	7750	7750	0
422	20230719	131300	112032150	7750	7750	7750	7750	1
423	20230719	131200	112024400	7730	7730	7730	7730	205
424	20230719	131100	110439750	7750	7750	7750	7750	0
425	20230719	131000	110439750	7750	7750	7750	7750	0
426	20230719	130900	110439750	7750	7750	7750	7750	0
427	20230719	130800	110439750	7750	7750	7750	7750	0
428	20230719	130700	110439750	7750	7740	7750	7740	602
429	20230719	130600	105780260	7740	7740	7740	7740	0
430	20230719	130500	105780260	7740	7740	7740	7740	6
431	20230719	130400	105733820	7750	7750	7750	7750	1
432	20230719	130300	105726070	7750	7750	7750	7750	200
433	20230719	130200	104176070	7750	7750	7750	7750	0
434	20230719	130100	104176070	7750	7750	7750	7750	0
435	20230719	130000	104176070	7750	7750	7750	7750	467
436	20230719	125900	100556820	7750	7750	7750	7750	33
437	20230719	125800	100301070	7740	7740	7740	7740	0
438	20230719	125700	100301070	7740	7740	7740	7740	0
439	20230719	125600	100301070	7740	7740	7740	7740	0
440	20230719	125500	100301070	7740	7750	7750	7740	217
441	20230719	125400	98619480	7750	7750	7750	7750	3
442	20230719	125300	98596230	7750	7750	7750	7750	0
443	20230719	125200	98596230	7750	7750	7750	7750	6
444	20230719	125100	98549730	7760	7760	7760	7760	2
445	20230719	125000	98534210	7760	7760	7760	7760	0
446	20230719	124900	98534210	7760	7760	7760	7760	400
447	20230719	124800	95430210	7760	7760	7760	7760	0
448	20230719	124700	95430210	7760	7760	7760	7760	50
449	20230719	124600	95042210	7770	7770	7770	7770	500
450	20230719	124500	91157210	7770	7770	7770	7770	0
451	20230719	124400	91157210	7770	7770	7770	7770	20
452	20230719	124300	91001810	7770	7730	7770	7730	107
453	20230719	124200	90172660	7730	7720	7730	7720	115
454	20230719	124100	89283860	7720	7720	7720	7720	0
455	20230719	124000	89283860	7720	7720	7720	7720	17
456	20230719	123900	89152620	7730	7730	7730	7730	0
457	20230719	123800	89152620	7730	7730	7730	7730	100
458	20230719	123700	88379620	7730	7730	7730	7730	0
459	20230719	123600	88379620	7730	7730	7730	7730	15
460	20230719	123500	88263670	7730	7730	7730	7730	0
461	20230719	123400	88263670	7730	7720	7730	7720	1290
462	20230719	123300	78294870	7720	7720	7720	7720	0
463	20230719	123200	78294870	7720	7720	7720	7720	0
464	20230719	123100	78294870	7720	7720	7720	7720	0
465	20230719	123000	78294870	7720	7720	7720	7720	0
466	20230719	122900	78294870	7720	7720	7720	7720	0
467	20230719	122800	78294870	7720	7720	7720	7720	0
468	20230719	122700	78294870	7720	7720	7720	7720	0
469	20230719	122600	78294870	7720	7720	7720	7720	0
470	20230719	122500	78294870	7720	7720	7720	7720	0
471	20230719	122400	78294870	7720	7720	7720	7720	0
472	20230719	122300	78294870	7720	7720	7720	7720	0
473	20230719	122200	78294870	7720	7720	7720	7720	3
474	20230719	122100	78271710	7720	7720	7720	7720	0
475	20230719	122000	78271710	7720	7700	7720	7700	15
476	20230719	121900	78156190	7700	7700	7700	7700	46
477	20230719	121800	77801990	7700	7700	7700	7700	1
478	20230719	121700	77794290	7700	7700	7700	7700	10
479	20230719	121600	77717290	7700	7700	7700	7700	5
480	20230719	121500	77678790	7700	7700	7700	7700	0
481	20230719	121400	77678790	7700	7700	7700	7700	5
482	20230719	121300	77640290	7700	7700	7700	7700	2
483	20230719	121200	77624890	7700	7700	7700	7700	0
484	20230719	121100	77624890	7700	7700	7700	7700	0
485	20230719	121000	77624890	7700	7700	7700	7690	28
486	20230719	120900	77409410	7730	7730	7730	7730	5
487	20230719	120800	77370760	7730	7730	7730	7700	282
488	20230719	120700	75199300	7700	7700	7700	7700	205
489	20230719	120600	73620800	7700	7700	7700	7700	0
490	20230719	120500	73620800	7700	7700	7700	7700	0
491	20230719	120400	73620800	7700	7700	7700	7700	0
492	20230719	120300	73620800	7700	7700	7700	7700	0
493	20230719	120200	73620800	7700	7700	7700	7700	130
494	20230719	120100	72619800	7700	7700	7700	7700	0
495	20230719	120000	72619800	7700	7700	7700	7700	0
496	20230719	115900	72619800	7700	7700	7700	7700	1
497	20230719	115800	72612100	7690	7690	7690	7690	100
498	20230719	115700	71843100	7700	7700	7700	7700	1
499	20230719	115600	71835400	7700	7700	7700	7700	0
500	20230719	115500	71835400	7700	7700	7700	7700	0
501	20230719	115400	71835400	7700	7700	7700	7700	1
502	20230719	115300	71827700	7690	7690	7690	7690	0
503	20230719	115200	71827700	7690	7690	7690	7690	15
504	20230719	115100	71712350	7660	7660	7660	7660	0
505	20230719	115000	71712350	7660	7660	7660	7660	0
506	20230719	114900	71712350	7660	7660	7660	7660	0
507	20230719	114800	71712350	7660	7660	7660	7660	0
508	20230719	114700	71712350	7660	7700	7700	7660	1500
509	20230719	114600	60182350	7700	7700	7700	7700	0
510	20230719	114500	60182350	7700	7700	7700	7700	0
511	20230719	114400	60182350	7700	7700	7700	7700	0
512	20230719	114300	60182350	7700	7680	7700	7680	31
513	20230719	114200	59944250	7700	7700	7700	7700	1
514	20230719	114100	59936550	7700	7700	7700	7700	3
515	20230719	114000	59913450	7700	7700	7700	7700	0
516	20230719	113900	59913450	7700	7700	7700	7700	0
517	20230719	113800	59913450	7700	7700	7700	7700	0
518	20230719	113700	59913450	7700	7700	7700	7700	0
519	20230719	113600	59913450	7700	7700	7700	7700	0
520	20230719	113500	59913450	7700	7700	7700	7700	0
521	20230719	113400	59913450	7700	7700	7700	7700	22
522	20230719	113300	59744050	7700	7700	7700	7700	0
523	20230719	113200	59744050	7700	7700	7700	7700	0
524	20230719	113100	59744050	7700	7700	7700	7700	0
525	20230719	113000	59744050	7700	7690	7700	7690	7
526	20230719	112900	59690210	7690	7690	7690	7690	494
527	20230719	112800	55891350	7690	7690	7690	7690	0
528	20230719	112700	55891350	7690	7690	7690	7690	0
529	20230719	112600	55891350	7690	7690	7690	7690	4
530	20230719	112500	55860590	7690	7690	7690	7690	0
531	20230719	112400	55860590	7690	7690	7690	7690	0
532	20230719	112300	55860590	7690	7690	7690	7690	0
533	20230719	112200	55860590	7690	7690	7690	7690	0
534	20230719	112100	55860590	7690	7690	7690	7690	1
535	20230719	112000	55852900	7690	7690	7690	7690	0
536	20230719	111900	55852900	7690	7690	7690	7690	0
537	20230719	111800	55852900	7690	7690	7690	7690	0
538	20230719	111700	55852900	7690	7690	7690	7690	0
539	20230719	111600	55852900	7690	7690	7690	7690	0
540	20230719	111500	55852900	7690	7690	7690	7690	0
541	20230719	111400	55852900	7690	7690	7690	7690	0
542	20230719	111300	55852900	7690	7690	7690	7690	0
543	20230719	111200	55852900	7690	7690	7690	7690	0
544	20230719	111100	55852900	7690	7670	7690	7660	51
545	20230719	111000	55462100	7700	7700	7700	7700	0
546	20230719	110900	55462100	7700	7700	7700	7700	0
547	20230719	110800	55462100	7700	7700	7700	7700	0
548	20230719	110700	55462100	7700	7700	7700	7700	0
549	20230719	110600	55462100	7700	7700	7700	7700	0
550	20230719	110500	55462100	7700	7690	7700	7690	180
551	20230719	110400	54077700	7690	7690	7690	7690	0
552	20230719	110300	54077700	7690	7690	7690	7690	1
553	20230719	110200	54070010	7680	7680	7680	7680	7
554	20230719	110100	54016250	7690	7690	7690	7690	0
555	20230719	110000	54016250	7690	7690	7690	7690	0
556	20230719	105900	54016250	7690	7690	7690	7690	0
557	20230719	105800	54016250	7690	7690	7690	7690	101
558	20230719	105700	53239560	7670	7670	7670	7670	724
559	20230719	105600	47686480	7670	7670	7670	7670	0
560	20230719	105500	47686480	7670	7670	7670	7670	1
561	20230719	105400	47678810	7690	7690	7690	7690	0
562	20230719	105300	47678810	7690	7690	7690	7690	0
563	20230719	105200	47678810	7690	7690	7690	7690	0
564	20230719	105100	47678810	7690	7690	7690	7690	0
565	20230719	105000	47678810	7690	7690	7690	7690	0
566	20230719	104900	47678810	7690	7690	7690	7690	0
567	20230719	104800	47678810	7690	7690	7690	7690	0
568	20230719	104700	47678810	7690	7690	7690	7690	0
569	20230719	104600	47678810	7690	7690	7690	7690	0
570	20230719	104500	47678810	7690	7690	7690	7690	0
571	20230719	104400	47678810	7690	7690	7690	7690	1
572	20230719	104300	47671120	7690	7690	7690	7690	0
573	20230719	104200	47671120	7690	7690	7690	7690	0
574	20230719	104100	47671120	7690	7690	7690	7690	0
575	20230719	104000	47671120	7690	7690	7690	7690	0
576	20230719	103900	47671120	7690	7690	7690	7690	0
577	20230719	103800	47671120	7690	7690	7690	7690	0
578	20230719	103700	47671120	7690	7690	7690	7690	154
579	20230719	103600	46486860	7690	7690	7690	7690	0
580	20230719	103500	46486860	7690	7690	7690	7690	0
581	20230719	103400	46486860	7690	7690	7690	7690	1
582	20230719	103300	46479170	7690	7690	7690	7690	0
583	20230719	103200	46479170	7690	7690	7690	7690	10
584	20230719	103100	46402270	7690	7690	7690	7690	26
585	20230719	103000	46202330	7680	7690	7690	7680	181
586	20230719	102900	44810510	7690	7690	7690	7690	1
587	20230719	102800	44802820	7680	7680	7680	7680	44
588	20230719	102700	44464900	7690	7690	7690	7690	0
589	20230719	102600	44464900	7690	7690	7690	7690	0
590	20230719	102500	44464900	7690	7690	7690	7690	0
591	20230719	102400	44464900	7690	7680	7690	7670	165
592	20230719	102300	43198630	7690	7690	7690	7690	0
593	20230719	102200	43198630	7690	7680	7690	7680	32
594	20230719	102100	42952850	7700	7700	7700	7700	0
595	20230719	102000	42952850	7700	7700	7700	7700	101
596	20230719	101900	42175150	7700	7700	7700	7700	20
597	20230719	101800	42021150	7700	7700	7700	7700	0
598	20230719	101700	42021150	7700	7700	7700	7700	0
599	20230719	101600	42021150	7700	7700	7700	7700	10
600	20230719	101500	41944150	7700	7670	7700	7670	640
601	20230719	101400	37033820	7670	7670	7670	7670	200
602	20230719	101300	35499820	7670	7670	7670	7670	0
603	20230719	101200	35499820	7670	7670	7670	7670	1
604	20230719	101100	35492150	7670	7670	7670	7670	0
605	20230719	101000	35492150	7670	7670	7670	7670	0
606	20230719	100900	35492150	7670	7670	7670	7670	0
607	20230719	100800	35492150	7670	7660	7670	7660	4
608	20230719	100700	35461500	7670	7670	7670	7670	0
609	20230719	100600	35461500	7670	7670	7670	7670	11
610	20230719	100500	35377130	7670	7660	7670	7660	50
611	20230719	100400	34994100	7670	7670	7670	7670	100
612	20230719	100300	34227100	7670	7670	7670	7670	5
613	20230719	100200	34188750	7670	7670	7670	7670	0
614	20230719	100100	34188750	7670	7670	7670	7670	94
615	20230719	100000	33467770	7670	7660	7670	7660	13
616	20230719	095900	33368180	7670	7660	7670	7660	2
617	20230719	095800	33352850	7660	7700	7700	7660	30
618	20230719	095700	33122500	7700	7700	7700	7700	1
619	20230719	095600	33114800	7700	7700	7700	7700	0
620	20230719	095500	33114800	7700	7700	7700	7700	1
621	20230719	095400	33107100	7660	7660	7660	7660	0
622	20230719	095300	33107100	7660	7690	7690	7660	225
623	20230719	095200	31381420	7720	7720	7730	7720	85
624	20230719	095100	30725000	7720	7720	7720	7720	34
625	20230719	095000	30462520	7720	7720	7720	7720	321
626	20230719	094900	27984400	7720	7720	7720	7720	0
627	20230719	094800	27984400	7720	7720	7720	7720	0
628	20230719	094700	27984400	7720	7720	7720	7720	0
629	20230719	094600	27984400	7720	7720	7720	7720	0
630	20230719	094500	27984400	7720	7720	7720	7720	0
631	20230719	094400	27984400	7720	7720	7720	7720	50
632	20230719	094300	27598400	7720	7720	7720	7720	0
633	20230719	094200	27598400	7720	7720	7720	7720	1
634	20230719	094100	27590680	7700	7700	7700	7700	0
635	20230719	094000	27590680	7700	7700	7700	7700	16
636	20230719	093900	27467480	7700	7700	7700	7700	184
637	20230719	093800	26050680	7700	7700	7700	7700	6
638	20230719	093700	26004480	7700	7700	7700	7660	492
639	20230719	093600	22235680	7700	7700	7700	7700	0
640	20230719	093500	22235680	7700	7700	7700	7700	0
641	20230719	093400	22235680	7700	7690	7700	7690	849
642	20230719	093300	15706860	7700	7700	7700	7700	0
643	20230719	093200	15706860	7700	7700	7700	7700	130
644	20230719	093100	14705860	7700	7700	7700	7700	7
645	20230719	093000	14651960	7670	7700	7700	7670	151
646	20230719	092900	13493730	7700	7700	7700	7700	1
647	20230719	092800	13486030	7670	7670	7670	7670	223
648	20230719	092700	11775620	7700	7700	7700	7700	3
649	20230719	092600	11752520	7700	7700	7700	7700	75
650	20230719	092500	11175020	7700	7670	7700	7670	28
651	20230719	092400	10960230	7710	7710	7710	7710	0
652	20230719	092300	10960230	7710	7670	7710	7670	2
653	20230719	092200	10944850	7720	7720	7720	7720	0
654	20230719	092100	10944850	7720	7710	7720	7710	86
655	20230719	092000	10281280	7710	7710	7710	7710	1
656	20230719	091900	10273570	7710	7660	7730	7660	35
657	20230719	091800	10004710	7750	7750	7750	7750	0
658	20230719	091700	10004710	7750	7750	7750	7750	1
659	20230719	091600	9996960	7760	7760	7760	7760	50
660	20230719	091500	9608960	7770	7710	7770	7710	169
661	20230719	091400	8305910	7710	7670	7710	7630	201
662	20230719	091300	6767430	7710	7710	7710	7680	108
663	20230719	091200	5936920	7720	7720	7720	7720	1
664	20230719	091100	5929200	7750	7750	7770	7750	61
665	20230719	091000	5455410	7770	7760	7770	7760	103
666	20230719	090900	4655670	7780	7780	7780	7780	0
667	20230719	090800	4655670	7780	7780	7790	7780	164
668	20230719	090700	3379730	7780	7690	7780	7690	14
669	20230719	090600	3271980	7800	7790	7800	7780	20
670	20230719	090500	3116140	7810	7760	7810	7760	170
671	20230719	090400	1793080	7760	7710	7760	7710	140
672	20230719	090300	712910	7710	7710	7710	7710	0
673	20230719	090200	712910	7710	7670	7710	7660	42
674	20230719	090100	390780	7710	7660	7710	7660	36
675	20230719	090000	114970	7730	7660	7730	7660	15