KissMeData/187420/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201900	323524400	3965	3965	3965	3965	3979
3	20230719	201800	323524400	3965	3965	3965	3965	0
4	20230719	201700	323524400	3965	3965	3965	3965	0
5	20230719	201600	323524400	3965	3965	3965	3965	0
6	20230719	201500	323524400	3965	3965	3965	3965	0
7	20230719	201400	323524400	3965	3965	3965	3965	0
8	20230719	201300	323524400	3965	3965	3965	3965	0
9	20230719	201200	323524400	3965	3965	3965	3965	0
10	20230719	201100	323524400	3965	3965	3965	3965	0
11	20230719	201000	323524400	3965	3965	3965	3965	0
12	20230719	200900	323524400	3965	3965	3965	3965	0
13	20230719	200800	323524400	3965	3965	3965	3965	0
14	20230719	200700	323524400	3965	3965	3965	3965	0
15	20230719	200600	323524400	3965	3965	3965	3965	0
16	20230719	200500	323524400	3965	3965	3965	3965	0
17	20230719	200400	323524400	3965	3965	3965	3965	0
18	20230719	200300	323524400	3965	3965	3965	3965	0
19	20230719	200200	323524400	3965	3965	3965	3965	0
20	20230719	200100	323524400	3965	3965	3965	3965	0
21	20230719	200000	323524400	3965	3965	3965	3965	0
22	20230719	195900	323524400	3965	3965	3965	3965	0
23	20230719	195800	323524400	3965	3965	3965	3965	0
24	20230719	195700	323524400	3965	3965	3965	3965	0
25	20230719	195600	323524400	3965	3965	3965	3965	0
26	20230719	195500	323524400	3965	3965	3965	3965	0
27	20230719	195400	323524400	3965	3965	3965	3965	0
28	20230719	195300	323524400	3965	3965	3965	3965	0
29	20230719	195200	323524400	3965	3965	3965	3965	0
30	20230719	195100	323524400	3965	3965	3965	3965	0
31	20230719	195000	323524400	3965	3965	3965	3965	0
32	20230719	194900	323524400	3965	3965	3965	3965	3979
33	20230719	194800	323524400	3965	3965	3965	3965	0
34	20230719	194700	323524400	3965	3965	3965	3965	0
35	20230719	194600	323524400	3965	3965	3965	3965	0
36	20230719	194500	323524400	3965	3965	3965	3965	0
37	20230719	194400	323524400	3965	3965	3965	3965	0
38	20230719	194300	323524400	3965	3965	3965	3965	0
39	20230719	194200	323524400	3965	3965	3965	3965	0
40	20230719	194100	323524400	3965	3965	3965	3965	0
41	20230719	194000	323524400	3965	3965	3965	3965	0
42	20230719	193900	323524400	3965	3965	3965	3965	0
43	20230719	193800	323524400	3965	3965	3965	3965	0
44	20230719	193700	323524400	3965	3965	3965	3965	0
45	20230719	193600	323524400	3965	3965	3965	3965	0
46	20230719	193500	323524400	3965	3965	3965	3965	0
47	20230719	193400	323524400	3965	3965	3965	3965	0
48	20230719	193300	323524400	3965	3965	3965	3965	0
49	20230719	193200	323524400	3965	3965	3965	3965	0
50	20230719	193100	323524400	3965	3965	3965	3965	0
51	20230719	193000	323524400	3965	3965	3965	3965	0
52	20230719	192900	323524400	3965	3965	3965	3965	0
53	20230719	192800	323524400	3965	3965	3965	3965	0
54	20230719	192700	323524400	3965	3965	3965	3965	0
55	20230719	192600	323524400	3965	3965	3965	3965	0
56	20230719	192500	323524400	3965	3965	3965	3965	0
57	20230719	192400	323524400	3965	3965	3965	3965	0
58	20230719	192300	323524400	3965	3965	3965	3965	0
59	20230719	192200	323524400	3965	3965	3965	3965	0
60	20230719	192100	323524400	3965	3965	3965	3965	0
61	20230719	192000	323524400	3965	3965	3965	3965	0
62	20230719	191900	323524400	3965	3965	3965	3965	3979
63	20230719	191800	323524400	3965	3965	3965	3965	0
64	20230719	191700	323524400	3965	3965	3965	3965	0
65	20230719	191600	323524400	3965	3965	3965	3965	0
66	20230719	191500	323524400	3965	3965	3965	3965	0
67	20230719	191400	323524400	3965	3965	3965	3965	0
68	20230719	191300	323524400	3965	3965	3965	3965	0
69	20230719	191200	323524400	3965	3965	3965	3965	0
70	20230719	191100	323524400	3965	3965	3965	3965	0
71	20230719	191000	323524400	3965	3965	3965	3965	0
72	20230719	190900	323524400	3965	3965	3965	3965	0
73	20230719	190800	323524400	3965	3965	3965	3965	0
74	20230719	190700	323524400	3965	3965	3965	3965	0
75	20230719	190600	323524400	3965	3965	3965	3965	0
76	20230719	190500	323524400	3965	3965	3965	3965	0
77	20230719	190400	323524400	3965	3965	3965	3965	0
78	20230719	190300	323524400	3965	3965	3965	3965	0
79	20230719	190200	323524400	3965	3965	3965	3965	0
80	20230719	190100	323524400	3965	3965	3965	3965	0
81	20230719	190000	323524400	3965	3965	3965	3965	0
82	20230719	185900	323524400	3965	3965	3965	3965	0
83	20230719	185800	323524400	3965	3965	3965	3965	0
84	20230719	185700	323524400	3965	3965	3965	3965	0
85	20230719	185600	323524400	3965	3965	3965	3965	0
86	20230719	185500	323524400	3965	3965	3965	3965	0
87	20230719	185400	323524400	3965	3965	3965	3965	0
88	20230719	185300	323524400	3965	3965	3965	3965	0
89	20230719	185200	323524400	3965	3965	3965	3965	0
90	20230719	185100	323524400	3965	3965	3965	3965	0
91	20230719	185000	323524400	3965	3965	3965	3965	0
92	20230719	184900	323524400	3965	3965	3965	3965	3979
93	20230719	184800	323524400	3965	3965	3965	3965	0
94	20230719	184700	323524400	3965	3965	3965	3965	0
95	20230719	184600	323524400	3965	3965	3965	3965	0
96	20230719	184500	323524400	3965	3965	3965	3965	0
97	20230719	184400	323524400	3965	3965	3965	3965	0
98	20230719	184300	323524400	3965	3965	3965	3965	0
99	20230719	184200	323524400	3965	3965	3965	3965	0
100	20230719	184100	323524400	3965	3965	3965	3965	0
101	20230719	184000	323524400	3965	3965	3965	3965	0
102	20230719	183900	323524400	3965	3965	3965	3965	0
103	20230719	183800	323524400	3965	3965	3965	3965	0
104	20230719	183700	323524400	3965	3965	3965	3965	0
105	20230719	183600	323524400	3965	3965	3965	3965	0
106	20230719	183500	323524400	3965	3965	3965	3965	0
107	20230719	183400	323524400	3965	3965	3965	3965	0
108	20230719	183300	323524400	3965	3965	3965	3965	0
109	20230719	183200	323524400	3965	3965	3965	3965	0
110	20230719	183100	323524400	3965	3965	3965	3965	0
111	20230719	183000	323524400	3965	3965	3965	3965	0
112	20230719	182900	323524400	3965	3965	3965	3965	0
113	20230719	182800	323524400	3965	3965	3965	3965	0
114	20230719	182700	323524400	3965	3965	3965	3965	0
115	20230719	182600	323524400	3965	3965	3965	3965	0
116	20230719	182500	323524400	3965	3965	3965	3965	0
117	20230719	182400	323524400	3965	3965	3965	3965	0
118	20230719	182300	323524400	3965	3965	3965	3965	0
119	20230719	182200	323524400	3965	3965	3965	3965	0
120	20230719	182100	323524400	3965	3965	3965	3965	0
121	20230719	182000	323524400	3965	3965	3965	3965	0
122	20230719	181900	323524400	3965	3965	3965	3965	3979
123	20230719	181800	323524400	3965	3965	3965	3965	0
124	20230719	181700	323524400	3965	3965	3965	3965	0
125	20230719	181600	323524400	3965	3965	3965	3965	0
126	20230719	181500	323524400	3965	3965	3965	3965	0
127	20230719	181400	323524400	3965	3965	3965	3965	0
128	20230719	181300	323524400	3965	3965	3965	3965	0
129	20230719	181200	323524400	3965	3965	3965	3965	0
130	20230719	181100	323524400	3965	3965	3965	3965	0
131	20230719	181000	323524400	3965	3965	3965	3965	0
132	20230719	180900	323524400	3965	3965	3965	3965	0
133	20230719	180800	323524400	3965	3965	3965	3965	0
134	20230719	180700	323524400	3965	3965	3965	3965	0
135	20230719	180600	323524400	3965	3965	3965	3965	0
136	20230719	180500	323524400	3965	3965	3965	3965	0
137	20230719	180400	323524400	3965	3965	3965	3965	0
138	20230719	180300	323524400	3965	3965	3965	3965	0
139	20230719	180200	323524400	3965	3965	3965	3965	0
140	20230719	180100	323524400	3965	3965	3965	3965	0
141	20230719	180000	323524400	3965	3965	3965	3965	0
142	20230719	175900	323524400	3965	3965	3965	3965	0
143	20230719	175800	323524400	3965	3965	3965	3965	0
144	20230719	175700	323524400	3965	3965	3965	3965	0
145	20230719	175600	323524400	3965	3965	3965	3965	0
146	20230719	175500	323524400	3965	3965	3965	3965	0
147	20230719	175400	323524400	3965	3965	3965	3965	0
148	20230719	175300	323524400	3965	3965	3965	3965	0
149	20230719	175200	323524400	3965	3965	3965	3965	0
150	20230719	175100	323524400	3965	3965	3965	3965	0
151	20230719	175000	323524400	3965	3965	3965	3965	0
152	20230719	174900	323524400	3965	3965	3965	3965	3979
153	20230719	174800	323524400	3965	3965	3965	3965	0
154	20230719	174700	323524400	3965	3965	3965	3965	0
155	20230719	174600	323524400	3965	3965	3965	3965	0
156	20230719	174500	323524400	3965	3965	3965	3965	0
157	20230719	174400	323524400	3965	3965	3965	3965	0
158	20230719	174300	323524400	3965	3965	3965	3965	0
159	20230719	174200	323524400	3965	3965	3965	3965	0
160	20230719	174100	323524400	3965	3965	3965	3965	0
161	20230719	174000	323524400	3965	3965	3965	3965	0
162	20230719	173900	323524400	3965	3965	3965	3965	0
163	20230719	173800	323524400	3965	3965	3965	3965	0
164	20230719	173700	323524400	3965	3965	3965	3965	0
165	20230719	173600	323524400	3965	3965	3965	3965	0
166	20230719	173500	323524400	3965	3965	3965	3965	0
167	20230719	173400	323524400	3965	3965	3965	3965	0
168	20230719	173300	323524400	3965	3965	3965	3965	0
169	20230719	173200	323524400	3965	3965	3965	3965	0
170	20230719	173100	323524400	3965	3965	3965	3965	0
171	20230719	173000	323524400	3965	3965	3965	3965	0
172	20230719	172900	323524400	3965	3965	3965	3965	0
173	20230719	172800	323524400	3965	3965	3965	3965	0
174	20230719	172700	323524400	3965	3965	3965	3965	0
175	20230719	172600	323524400	3965	3965	3965	3965	0
176	20230719	172500	323524400	3965	3965	3965	3965	0
177	20230719	172400	323524400	3965	3965	3965	3965	0
178	20230719	172300	323524400	3965	3965	3965	3965	0
179	20230719	172200	323524400	3965	3965	3965	3965	0
180	20230719	172100	323524400	3965	3965	3965	3965	0
181	20230719	172000	323524400	3965	3965	3965	3965	0
182	20230719	171900	323524400	3965	3965	3965	3965	3979
183	20230719	171800	323524400	3965	3965	3965	3965	0
184	20230719	171700	323524400	3965	3965	3965	3965	0
185	20230719	171600	323524400	3965	3965	3965	3965	0
186	20230719	171500	323524400	3965	3965	3965	3965	0
187	20230719	171400	323524400	3965	3965	3965	3965	0
188	20230719	171300	323524400	3965	3965	3965	3965	0
189	20230719	171200	323524400	3965	3965	3965	3965	0
190	20230719	171100	323524400	3965	3965	3965	3965	0
191	20230719	171000	323524400	3965	3965	3965	3965	0
192	20230719	170900	323524400	3965	3965	3965	3965	0
193	20230719	170800	323524400	3965	3965	3965	3965	0
194	20230719	170700	323524400	3965	3965	3965	3965	0
195	20230719	170600	323524400	3965	3965	3965	3965	0
196	20230719	170500	323524400	3965	3965	3965	3965	0
197	20230719	170400	323524400	3965	3965	3965	3965	0
198	20230719	170300	323524400	3965	3965	3965	3965	0
199	20230719	170200	323524400	3965	3965	3965	3965	0
200	20230719	170100	323524400	3965	3965	3965	3965	0
201	20230719	170000	323524400	3965	3965	3965	3965	0
202	20230719	165900	323524400	3965	3965	3965	3965	0
203	20230719	165800	323524400	3965	3965	3965	3965	0
204	20230719	165700	323524400	3965	3965	3965	3965	0
205	20230719	165600	323524400	3965	3965	3965	3965	0
206	20230719	165500	323524400	3965	3965	3965	3965	0
207	20230719	165400	323524400	3965	3965	3965	3965	0
208	20230719	165300	323524400	3965	3965	3965	3965	0
209	20230719	165200	323524400	3965	3965	3965	3965	0
210	20230719	165100	323524400	3965	3965	3965	3965	0
211	20230719	165000	323524400	3965	3965	3965	3965	0
212	20230719	164900	323524400	3965	3965	3965	3965	3979
213	20230719	164800	323524400	3965	3965	3965	3965	0
214	20230719	164700	323524400	3965	3965	3965	3965	0
215	20230719	164600	323524400	3965	3965	3965	3965	0
216	20230719	164500	323524400	3965	3965	3965	3965	0
217	20230719	164400	323524400	3965	3965	3965	3965	0
218	20230719	164300	323524400	3965	3965	3965	3965	0
219	20230719	164200	323524400	3965	3965	3965	3965	0
220	20230719	164100	323524400	3965	3965	3965	3965	0
221	20230719	164000	323524400	3965	3965	3965	3965	0
222	20230719	163900	323524400	3965	3965	3965	3965	0
223	20230719	163800	323524400	3965	3965	3965	3965	0
224	20230719	163700	323524400	3965	3965	3965	3965	0
225	20230719	163600	323524400	3965	3965	3965	3965	0
226	20230719	163500	323524400	3965	3965	3965	3965	0
227	20230719	163400	323524400	3965	3965	3965	3965	0
228	20230719	163300	323524400	3965	3965	3965	3965	0
229	20230719	163200	323524400	3965	3965	3965	3965	0
230	20230719	163100	323524400	3965	3965	3965	3965	0
231	20230719	163000	323524400	3965	3965	3965	3965	0
232	20230719	162900	323524400	3965	3965	3965	3965	0
233	20230719	162800	323524400	3965	3965	3965	3965	0
234	20230719	162700	323524400	3965	3965	3965	3965	0
235	20230719	162600	323524400	3965	3965	3965	3965	0
236	20230719	162500	323524400	3965	3965	3965	3965	0
237	20230719	162400	323524400	3965	3965	3965	3965	0
238	20230719	162300	323524400	3965	3965	3965	3965	0
239	20230719	162200	323524400	3965	3965	3965	3965	0
240	20230719	162100	323524400	3965	3965	3965	3965	0
241	20230719	162000	323524400	3965	3965	3965	3965	0
242	20230719	161900	323524400	3965	3965	3965	3965	3979
243	20230719	161800	323524400	3965	3965	3965	3965	0
244	20230719	161700	323524400	3965	3965	3965	3965	0
245	20230719	161600	323524400	3965	3965	3965	3965	0
246	20230719	161500	323524400	3965	3965	3965	3965	0
247	20230719	161400	323524400	3965	3965	3965	3965	0
248	20230719	161300	323524400	3965	3965	3965	3965	0
249	20230719	161200	323524400	3965	3965	3965	3965	0
250	20230719	161100	323524400	3965	3965	3965	3965	0
251	20230719	161000	323524400	3965	3965	3965	3965	0
252	20230719	160900	323524400	3965	3965	3965	3965	0
253	20230719	160800	323524400	3965	3965	3965	3965	0
254	20230719	160700	323524400	3965	3965	3965	3965	0
255	20230719	160600	323524400	3965	3965	3965	3965	0
256	20230719	160500	323524400	3965	3965	3965	3965	0
257	20230719	160400	323524400	3965	3965	3965	3965	0
258	20230719	160300	323524400	3965	3965	3965	3965	0
259	20230719	160200	323524400	3965	3965	3965	3965	0
260	20230719	160100	323524400	3965	3965	3965	3965	0
261	20230719	160000	323524400	3965	3965	3965	3965	0
262	20230719	155900	323524400	3965	3965	3965	3965	0
263	20230719	155800	323524400	3965	3965	3965	3965	0
264	20230719	155700	323524400	3965	3965	3965	3965	0
265	20230719	155600	323524400	3965	3965	3965	3965	0
266	20230719	155500	323524400	3965	3965	3965	3965	0
267	20230719	155400	323524400	3965	3965	3965	3965	0
268	20230719	155300	323524400	3965	3965	3965	3965	0
269	20230719	155200	323524400	3965	3965	3965	3965	0
270	20230719	155100	323524400	3965	3965	3965	3965	0
271	20230719	155000	323524400	3965	3965	3965	3965	0
272	20230719	154900	323524400	3965	3965	3965	3965	3979
273	20230719	154800	323524400	3965	3965	3965	3965	0
274	20230719	154700	323524400	3965	3965	3965	3965	0
275	20230719	154600	323524400	3965	3965	3965	3965	0
276	20230719	154500	323524400	3965	3965	3965	3965	0
277	20230719	154400	323524400	3965	3965	3965	3965	0
278	20230719	154300	323524400	3965	3965	3965	3965	0
279	20230719	154200	323524400	3965	3965	3965	3965	0
280	20230719	154100	323524400	3965	3965	3965	3965	0
281	20230719	154000	323524400	3965	3965	3965	3965	0
282	20230719	153900	323524400	3965	3965	3965	3965	0
283	20230719	153800	323524400	3965	3965	3965	3965	0
284	20230719	153700	323524400	3965	3965	3965	3965	0
285	20230719	153600	323524400	3965	3965	3965	3965	0
286	20230719	153500	323524400	3965	3965	3965	3965	0
287	20230719	153400	323524400	3965	3965	3965	3965	0
288	20230719	153300	323524400	3965	3965	3965	3965	0
289	20230719	153200	323524400	3965	3965	3965	3965	0
290	20230719	153100	323524400	3965	3965	3965	3965	0
291	20230719	153000	323524400	3965	3965	3965	3965	3979
292	20230719	152900	307747665	4030	4030	4030	4030	0
293	20230719	152800	307747665	4030	4030	4030	4030	0
294	20230719	152700	307747665	4030	4030	4030	4030	0
295	20230719	152600	307747665	4030	4030	4030	4030	0
296	20230719	152500	307747665	4030	4030	4030	4030	0
297	20230719	152400	307747665	4030	4030	4030	4030	0
298	20230719	152300	307747665	4030	4030	4030	4030	0
299	20230719	152200	307747665	4030	4030	4030	4030	0
300	20230719	152100	307747665	4030	4030	4030	4030	0
301	20230719	152000	307747665	4030	4030	4030	4030	0
302	20230719	151900	307747665	4030	4000	4030	4000	43
303	20230719	151800	307575605	4035	4035	4035	4035	0
304	20230719	151700	307575605	4035	4010	4035	4000	1034
305	20230719	151600	303437850	4035	4035	4035	4035	18
306	20230719	151500	303365220	4035	4050	4050	4000	1121
307	20230719	151400	298875540	4050	4040	4050	4040	1611
308	20230719	151300	292366520	4040	4030	4040	4025	45
309	20230719	151200	292184870	4025	4025	4025	4000	1004
310	20230719	151100	288166705	4060	4060	4060	4060	0
311	20230719	151000	288166705	4060	4060	4060	4060	0
312	20230719	150900	288166705	4060	4060	4060	4060	0
313	20230719	150800	288166705	4060	4030	4060	4030	154
314	20230719	150700	287546025	3975	4025	4025	3965	3004
315	20230719	150600	275569825	4045	4045	4045	4045	193
316	20230719	150500	274789140	4015	4015	4015	4015	2
317	20230719	150400	274781110	4050	4040	4050	4040	653
318	20230719	150300	272137960	4035	4030	4035	3995	4708
319	20230719	150200	253289745	4020	4020	4020	4020	12
320	20230719	150100	253241505	3995	4045	4045	3995	3000
321	20230719	150000	241190605	4075	4075	4075	4075	0
322	20230719	145900	241190605	4075	4075	4075	4075	0
323	20230719	145800	241190605	4075	4075	4075	4075	0
324	20230719	145700	241190605	4075	4075	4075	4075	0
325	20230719	145600	241190605	4075	4075	4075	4075	1
326	20230719	145500	241186530	4050	4050	4075	4050	56
327	20230719	145400	240959705	4050	4050	4050	4050	250
328	20230719	145300	239947205	4050	4050	4050	4050	0
329	20230719	145200	239947205	4050	4050	4050	4050	0
330	20230719	145100	239947205	4050	4050	4050	4050	0
331	20230719	145000	239947205	4050	4050	4050	4050	0
332	20230719	144900	239947205	4050	4050	4050	4050	0
333	20230719	144800	239947205	4050	4075	4075	4050	285
334	20230719	144700	238790455	4075	4075	4075	4075	0
335	20230719	144600	238790455	4075	4075	4075	4075	185
336	20230719	144500	238036580	4060	4060	4060	4060	483
337	20230719	144400	236075600	4050	4050	4050	4050	0
338	20230719	144300	236075600	4050	4050	4050	4050	0
339	20230719	144200	236075600	4050	4050	4050	4050	0
340	20230719	144100	236075600	4050	4050	4050	4050	0
341	20230719	144000	236075600	4050	4050	4050	4050	1
342	20230719	143900	236071550	4050	4050	4050	4050	0
343	20230719	143800	236071550	4050	4050	4050	4050	0
344	20230719	143700	236071550	4050	4050	4050	4050	0
345	20230719	143600	236071550	4050	4050	4050	4050	0
346	20230719	143500	236071550	4050	4050	4050	4050	0
347	20230719	143400	236071550	4050	4050	4050	4050	0
348	20230719	143300	236071550	4050	4050	4050	4050	10
349	20230719	143200	236031050	4060	4070	4070	4060	160
350	20230719	143100	235380950	4070	4070	4070	4070	0
351	20230719	143000	235380950	4070	4070	4070	4070	0
352	20230719	142900	235380950	4070	4070	4070	4070	0
353	20230719	142800	235380950	4070	4070	4070	4070	0
354	20230719	142700	235380950	4070	4070	4070	4070	0
355	20230719	142600	235380950	4070	4070	4070	4070	0
356	20230719	142500	235380950	4070	4070	4070	4070	71
357	20230719	142400	235091980	4065	4065	4065	4065	0
358	20230719	142300	235091980	4065	4065	4065	4065	10
359	20230719	142200	235051330	4060	4060	4060	4060	10
360	20230719	142100	235010730	4065	4065	4065	4065	80
361	20230719	142000	234685530	4070	4070	4070	4070	0
362	20230719	141900	234685530	4070	4070	4070	4070	0
363	20230719	141800	234685530	4070	4070	4070	4070	0
364	20230719	141700	234685530	4070	4070	4070	4070	40
365	20230719	141600	234522730	4070	4070	4070	4070	60
366	20230719	141500	234278530	4070	4070	4070	4070	0
367	20230719	141400	234278530	4070	4070	4070	4070	0
368	20230719	141300	234278530	4070	4070	4070	4070	0
369	20230719	141200	234278530	4070	4070	4070	4070	0
370	20230719	141100	234278530	4070	4070	4070	4070	22
371	20230719	141000	234188990	4070	4070	4070	4070	150
372	20230719	140900	233578490	4075	4075	4075	4075	0
373	20230719	140800	233578490	4075	4075	4075	4075	30
374	20230719	140700	233456240	4075	4075	4075	4075	0
375	20230719	140600	233456240	4075	4075	4075	4075	0
376	20230719	140500	233456240	4075	4075	4075	4075	0
377	20230719	140400	233456240	4075	4075	4075	4075	0
378	20230719	140300	233456240	4075	4075	4075	4075	0
379	20230719	140200	233456240	4075	4075	4075	4075	0
380	20230719	140100	233456240	4075	4075	4075	4075	0
381	20230719	140000	233456240	4075	4075	4075	4075	0
382	20230719	135900	233456240	4075	4075	4075	4075	0
383	20230719	135800	233456240	4075	4075	4075	4075	1
384	20230719	135700	233452165	4080	4080	4080	4080	0
385	20230719	135600	233452165	4080	4080	4080	4080	0
386	20230719	135500	233452165	4080	4080	4080	4080	0
387	20230719	135400	233452165	4080	4080	4080	4080	0
388	20230719	135300	233452165	4080	4080	4080	4080	0
389	20230719	135200	233452165	4080	4080	4080	4080	0
390	20230719	135100	233452165	4080	4080	4080	4080	0
391	20230719	135000	233452165	4080	4080	4080	4080	0
392	20230719	134900	233452165	4080	4080	4080	4080	0
393	20230719	134800	233452165	4080	4080	4080	4080	0
394	20230719	134700	233452165	4080	4080	4080	4080	0
395	20230719	134600	233452165	4080	4080	4080	4080	0
396	20230719	134500	233452165	4080	4080	4080	4080	0
397	20230719	134400	233452165	4080	4080	4080	4080	0
398	20230719	134300	233452165	4080	4080	4080	4080	0
399	20230719	134200	233452165	4080	4080	4080	4080	2
400	20230719	134100	233444005	4075	4080	4080	4075	51
401	20230719	134000	233235930	4080	4075	4080	4075	2
402	20230719	133900	233227775	4075	4080	4080	4075	10
403	20230719	133800	233187000	4075	4075	4075	4075	0
404	20230719	133700	233187000	4075	4070	4075	4045	175
405	20230719	133600	232477915	4085	4075	4085	4075	6
406	20230719	133500	232453415	4070	4070	4070	4070	152
407	20230719	133400	231834775	4070	4070	4070	4070	20
408	20230719	133300	231753375	4070	4070	4070	4070	0
409	20230719	133200	231753375	4070	4070	4070	4070	0
410	20230719	133100	231753375	4070	4060	4070	4060	71
411	20230719	133000	231464895	4060	4060	4060	4060	260
412	20230719	132900	230409295	4060	4060	4060	4060	10
413	20230719	132800	230368695	4055	4055	4055	4055	0
414	20230719	132700	230368695	4055	4055	4055	4055	0
415	20230719	132600	230368695	4055	4055	4055	4055	0
416	20230719	132500	230368695	4055	4055	4055	4055	0
417	20230719	132400	230368695	4055	4055	4055	4055	0
418	20230719	132300	230368695	4055	4055	4055	4055	0
419	20230719	132200	230368695	4055	4055	4055	4055	0
420	20230719	132100	230368695	4055	4055	4055	4055	0
421	20230719	132000	230368695	4055	4055	4055	4055	0
422	20230719	131900	230368695	4055	4055	4055	4055	0
423	20230719	131800	230368695	4055	4055	4055	4055	0
424	20230719	131700	230368695	4055	4055	4055	4055	0
425	20230719	131600	230368695	4055	4055	4055	4055	0
426	20230719	131500	230368695	4055	4055	4055	4055	0
427	20230719	131400	230368695	4055	4055	4055	4055	0
428	20230719	131300	230368695	4055	4055	4055	4055	0
429	20230719	131200	230368695	4055	4055	4055	4055	200
430	20230719	131100	229557695	4055	4055	4055	4055	29
431	20230719	131000	229440100	4055	4055	4055	4055	22
432	20230719	130900	229350890	4040	4040	4040	4040	0
433	20230719	130800	229350890	4040	4035	4055	4035	816
434	20230719	130700	226050205	4050	4050	4050	4050	0
435	20230719	130600	226050205	4050	4050	4050	4050	0
436	20230719	130500	226050205	4050	4050	4050	4050	0
437	20230719	130400	226050205	4050	4050	4050	4050	0
438	20230719	130300	226050205	4050	4050	4050	4050	0
439	20230719	130200	226050205	4050	4050	4050	4050	0
440	20230719	130100	226050205	4050	4050	4050	4050	0
441	20230719	130000	226050205	4050	4050	4050	4050	0
442	20230719	125900	226050205	4050	4050	4050	4050	0
443	20230719	125800	226050205	4050	4050	4050	4050	300
444	20230719	125700	224835205	4055	4055	4055	4055	0
445	20230719	125600	224835205	4055	4055	4055	4055	0
446	20230719	125500	224835205	4055	4050	4055	4050	125
447	20230719	125400	224328565	4050	4050	4050	4050	0
448	20230719	125300	224328565	4050	4050	4050	4050	3
449	20230719	125200	224316415	4050	4050	4050	4050	0
450	20230719	125100	224316415	4050	4050	4050	4050	0
451	20230719	125000	224316415	4050	4050	4050	4050	97
452	20230719	124900	223923565	4050	4050	4050	4050	49
453	20230719	124800	223725115	4050	4050	4050	4050	41
454	20230719	124700	223559065	4045	4045	4045	4045	50
455	20230719	124600	223356815	4050	4050	4050	4050	0
456	20230719	124500	223356815	4050	4050	4050	4050	0
457	20230719	124400	223356815	4050	4050	4050	4050	2
458	20230719	124300	223348715	4050	4050	4050	4050	5
459	20230719	124200	223328465	4060	4060	4060	4060	49
460	20230719	124100	223129525	4060	4060	4060	4060	0
461	20230719	124000	223129525	4060	4060	4060	4060	0
462	20230719	123900	223129525	4060	4060	4060	4060	1
463	20230719	123800	223125465	4035	4035	4035	4035	0
464	20230719	123700	223125465	4035	4035	4035	4035	0
465	20230719	123600	223125465	4035	4035	4035	4035	0
466	20230719	123500	223125465	4035	4035	4035	4035	0
467	20230719	123400	223125465	4035	4035	4035	4035	0
468	20230719	123300	223125465	4035	4035	4035	4035	0
469	20230719	123200	223125465	4035	4035	4035	4035	0
470	20230719	123100	223125465	4035	4035	4035	4035	0
471	20230719	123000	223125465	4035	4035	4035	4035	54
472	20230719	122900	222907575	4035	4035	4035	4035	0
473	20230719	122800	222907575	4035	4035	4035	4035	0
474	20230719	122700	222907575	4035	4035	4035	4035	0
475	20230719	122600	222907575	4035	4035	4035	4035	0
476	20230719	122500	222907575	4035	4035	4035	4035	0
477	20230719	122400	222907575	4035	4035	4035	4035	0
478	20230719	122300	222907575	4035	4050	4050	4035	87
479	20230719	122200	222556410	4065	4065	4065	4065	1
480	20230719	122100	222552345	4050	4050	4050	4050	6
481	20230719	122000	222528045	4050	4050	4050	4050	0
482	20230719	121900	222528045	4050	4050	4050	4050	0
483	20230719	121800	222528045	4050	4050	4050	4050	2
484	20230719	121700	222519945	4050	4050	4050	4050	0
485	20230719	121600	222519945	4050	4050	4050	4050	0
486	20230719	121500	222519945	4050	4050	4050	4050	0
487	20230719	121400	222519945	4050	4050	4050	4050	0
488	20230719	121300	222519945	4050	4050	4050	4050	0
489	20230719	121200	222519945	4050	4050	4050	4050	0
490	20230719	121100	222519945	4050	4050	4050	4050	0
491	20230719	121000	222519945	4050	4050	4050	4050	0
492	20230719	120900	222519945	4050	4050	4050	4050	0
493	20230719	120800	222519945	4050	4050	4050	4050	0
494	20230719	120700	222519945	4050	4050	4050	4050	0
495	20230719	120600	222519945	4050	4050	4050	4050	0
496	20230719	120500	222519945	4050	4040	4050	4040	242
497	20230719	120400	221540845	4040	4040	4040	4040	0
498	20230719	120300	221540845	4040	4040	4040	4040	0
499	20230719	120200	221540845	4040	4040	4040	4040	0
500	20230719	120100	221540845	4040	4040	4040	4040	0
501	20230719	120000	221540845	4040	4040	4040	4040	0
502	20230719	115900	221540845	4040	4045	4045	4040	305
503	20230719	115800	220307585	4045	4045	4045	4045	0
504	20230719	115700	220307585	4045	4045	4045	4045	0
505	20230719	115600	220307585	4045	4045	4045	4045	0
506	20230719	115500	220307585	4045	4045	4045	4045	0
507	20230719	115400	220307585	4045	4045	4045	4045	0
508	20230719	115300	220307585	4045	4045	4045	4045	0
509	20230719	115200	220307585	4045	4045	4045	4045	1
510	20230719	115100	220303540	4070	4070	4070	4070	0
511	20230719	115000	220303540	4070	4070	4070	4070	0
512	20230719	114900	220303540	4070	4070	4070	4070	0
513	20230719	114800	220303540	4070	4070	4070	4070	0
514	20230719	114700	220303540	4070	4070	4070	4070	0
515	20230719	114600	220303540	4070	4070	4070	4070	0
516	20230719	114500	220303540	4070	4070	4070	4070	0
517	20230719	114400	220303540	4070	4070	4070	4070	0
518	20230719	114300	220303540	4070	4070	4070	4070	0
519	20230719	114200	220303540	4070	4070	4070	4070	0
520	20230719	114100	220303540	4070	4070	4070	4070	0
521	20230719	114000	220303540	4070	4070	4070	4070	0
522	20230719	113900	220303540	4070	4070	4070	4070	0
523	20230719	113800	220303540	4070	4070	4070	4070	23
524	20230719	113700	220209930	4085	4085	4085	4085	0
525	20230719	113600	220209930	4085	4085	4085	4085	0
526	20230719	113500	220209930	4085	4085	4085	4085	0
527	20230719	113400	220209930	4085	4085	4085	4085	0
528	20230719	113300	220209930	4085	4085	4085	4085	0
529	20230719	113200	220209930	4085	4070	4085	4070	4
530	20230719	113100	220193605	4085	4085	4085	4085	0
531	20230719	113000	220193605	4085	4085	4085	4085	1
532	20230719	112900	220189520	4075	4075	4075	4075	0
533	20230719	112800	220189520	4075	4075	4075	4075	0
534	20230719	112700	220189520	4075	4075	4075	4075	0
535	20230719	112600	220189520	4075	4055	4075	4055	1433
536	20230719	112500	214356895	4030	4030	4030	4030	0
537	20230719	112400	214356895	4030	4030	4030	4030	0
538	20230719	112300	214356895	4030	4030	4030	4030	0
539	20230719	112200	214356895	4030	4030	4030	4030	0
540	20230719	112100	214356895	4030	4030	4030	4030	0
541	20230719	112000	214356895	4030	4030	4030	4030	1
542	20230719	111900	214352865	4030	4030	4030	4030	1
543	20230719	111800	214348835	4035	4035	4035	4035	668
544	20230719	111700	211653455	4035	4035	4035	4035	0
545	20230719	111600	211653455	4035	4035	4035	4035	0
546	20230719	111500	211653455	4035	4035	4035	4035	82
547	20230719	111400	211322585	4035	4035	4035	4035	0
548	20230719	111300	211322585	4035	4035	4035	4035	0
549	20230719	111200	211322585	4035	4035	4035	4035	0
550	20230719	111100	211322585	4035	4035	4035	4035	100
551	20230719	111000	210919085	4035	4035	4035	4035	0
552	20230719	110900	210919085	4035	4035	4035	4035	0
553	20230719	110800	210919085	4035	4035	4035	4035	0
554	20230719	110700	210919085	4035	4035	4035	4035	100
555	20230719	110600	210515585	4035	4035	4035	4035	400
556	20230719	110500	208901585	4035	4035	4035	4035	0
557	20230719	110400	208901585	4035	4035	4035	4035	0
558	20230719	110300	208901585	4035	4040	4040	4035	1100
559	20230719	110200	204462780	4050	4050	4050	4050	0
560	20230719	110100	204462780	4050	4050	4050	4050	0
561	20230719	110000	204462780	4050	4050	4050	4050	0
562	20230719	105900	204462780	4050	4050	4050	4050	0
563	20230719	105800	204462780	4050	4050	4050	4050	176
564	20230719	105700	203749980	4050	4050	4050	4050	0
565	20230719	105600	203749980	4050	4050	4050	4050	0
566	20230719	105500	203749980	4050	4050	4050	4050	0
567	20230719	105400	203749980	4050	4050	4050	4050	0
568	20230719	105300	203749980	4050	4050	4050	4050	0
569	20230719	105200	203749980	4050	4070	4070	4050	4
570	20230719	105100	203733740	4050	4050	4050	4050	23
571	20230719	105000	203640590	4080	4080	4080	4080	0
572	20230719	104900	203640590	4080	4080	4080	4080	0
573	20230719	104800	203640590	4080	4070	4080	4065	140
574	20230719	104700	203070870	4065	4065	4065	4065	0
575	20230719	104600	203070870	4065	4040	4070	4035	3420
576	20230719	104500	189250740	4040	4050	4050	4040	4581
577	20230719	104400	170730410	4080	4080	4080	4080	0
578	20230719	104300	170730410	4080	4080	4080	4080	1
579	20230719	104200	170726330	4080	4080	4080	4080	56
580	20230719	104100	170497850	4080	4080	4080	4080	43
581	20230719	104000	170322410	4080	4080	4080	4080	1
582	20230719	103900	170318330	4070	4070	4070	4070	0
583	20230719	103800	170318330	4070	4070	4070	4070	0
584	20230719	103700	170318330	4070	4070	4070	4070	10
585	20230719	103600	170277630	4050	4050	4050	4050	1
586	20230719	103500	170273580	4065	4065	4065	4065	0
587	20230719	103400	170273580	4065	4065	4065	4065	0
588	20230719	103300	170273580	4065	4070	4070	4065	10
589	20230719	103200	170232890	4070	4070	4075	4070	51
590	20230719	103100	170025310	4075	4080	4080	4070	22
591	20230719	103000	169935565	4080	4080	4080	4080	40
592	20230719	102900	169772365	4095	4095	4095	4095	0
593	20230719	102800	169772365	4095	4095	4095	4095	0
594	20230719	102700	169772365	4095	4095	4095	4095	0
595	20230719	102600	169772365	4095	4100	4100	4095	149
596	20230719	102500	169161995	4100	4100	4100	4100	12
597	20230719	102400	169112795	4105	4100	4105	4100	32
598	20230719	102300	168981445	4095	4095	4095	4095	0
599	20230719	102200	168981445	4095	4095	4095	4095	0
600	20230719	102100	168981445	4095	4095	4095	4095	0
601	20230719	102000	168981445	4095	4095	4095	4095	0
602	20230719	101900	168981445	4095	4095	4095	4095	3
603	20230719	101800	168969160	4100	4100	4100	4100	1
604	20230719	101700	168965060	4095	4095	4095	4095	0
605	20230719	101600	168965060	4095	4120	4120	4095	827
606	20230719	101500	165576320	4120	4120	4125	4120	1614
607	20230719	101400	158922000	4095	4095	4095	4095	10
608	20230719	101300	158881050	4125	4065	4125	4055	3522
609	20230719	101200	144452650	4085	4095	4100	4065	2033
610	20230719	101100	136124525	4095	4095	4095	4095	10
611	20230719	101000	136083575	4090	4090	4090	4090	20
612	20230719	100900	136001775	4100	4080	4100	4080	970
613	20230719	100800	132029095	4030	4055	4055	4030	1089
614	20230719	100700	127634820	4055	4055	4055	4055	0
615	20230719	100600	127634820	4055	4055	4055	4055	1000
616	20230719	100500	123579820	4055	4055	4055	4055	0
617	20230719	100400	123579820	4055	4055	4055	4055	0
618	20230719	100300	123579820	4055	4055	4055	4055	0
619	20230719	100200	123579820	4055	4060	4080	4055	638
620	20230719	100100	120983880	4080	4095	4095	4080	402
621	20230719	100000	119340615	4090	4100	4100	4090	216
622	20230719	095900	118456015	4100	4145	4150	4100	527
623	20230719	095800	116274485	4135	4035	4135	4035	4620
624	20230719	095700	97315975	4085	4050	4085	4050	5580
625	20230719	095600	74626870	4050	4040	4050	4040	648
626	20230719	095500	72006260	4005	4005	4005	4005	395
627	20230719	095400	70424285	4035	4035	4035	4035	266
628	20230719	095300	69350975	4040	4040	4040	4040	286
629	20230719	095200	68195535	4040	4040	4040	4040	0
630	20230719	095100	68195535	4040	4030	4040	4030	40
631	20230719	095000	68034240	4000	4020	4035	4000	929
632	20230719	094900	64302435	3995	3995	3995	3990	1806
633	20230719	094800	57091120	3995	3995	3995	3995	50
634	20230719	094700	56891370	3990	3995	3995	3990	110
635	20230719	094600	56452425	3995	3995	3995	3995	60
636	20230719	094500	56212725	4020	4020	4020	4020	110
637	20230719	094400	55770525	4010	4010	4010	4010	0
638	20230719	094300	55770525	4010	4010	4010	4010	0
639	20230719	094200	55770525	4010	3995	4010	3995	279
640	20230719	094100	54655320	4010	4010	4010	4010	603
641	20230719	094000	52237290	4010	4010	4010	4010	5
642	20230719	093900	52217240	4010	4010	4010	4010	0
643	20230719	093800	52217240	4010	4010	4010	4010	5
644	20230719	093700	52197190	4010	4010	4010	4010	0
645	20230719	093600	52197190	4010	4010	4010	4010	2
646	20230719	093500	52189170	4010	4010	4010	4010	260
647	20230719	093400	51146570	4020	4020	4020	4020	0
648	20230719	093300	51146570	4020	4020	4020	4020	225
649	20230719	093200	50242070	4020	4020	4020	4020	2
650	20230719	093100	50234030	3985	3975	3985	3975	344
651	20230719	093000	48866190	3975	3975	3975	3975	38
652	20230719	092900	48715140	3965	3965	3965	3965	0
653	20230719	092800	48715140	3965	3965	3965	3965	0
654	20230719	092700	48715140	3965	3965	3965	3965	0
655	20230719	092600	48715140	3965	3965	3965	3965	0
656	20230719	092500	48715140	3965	3965	3965	3965	39
657	20230719	092400	48560505	3965	3980	3980	3960	1010
658	20230719	092300	44557400	3985	3985	3985	3985	20
659	20230719	092200	44477700	3990	3990	3990	3990	0
660	20230719	092100	44477700	3990	3990	3990	3990	3000
661	20230719	092000	32507700	3990	3990	3990	3990	20
662	20230719	091900	32427900	3985	3985	3985	3985	14
663	20230719	091800	32372110	3985	3985	3985	3985	0
664	20230719	091700	32372110	3985	3980	3985	3980	36
665	20230719	091600	32228775	3985	3985	3985	3985	2
666	20230719	091500	32220805	3965	3965	3965	3965	10
667	20230719	091400	32181155	3960	3980	3980	3960	2001
668	20230719	091300	24250035	3975	3975	3975	3975	124
669	20230719	091200	23757135	3965	3965	3965	3965	610
670	20230719	091100	21338485	3960	3965	3965	3960	311
671	20230719	091000	20105825	3965	3970	3970	3965	200
672	20230719	090900	19312800	3970	3975	3980	3970	620
673	20230719	090800	16845890	3980	3980	3980	3980	1492
674	20230719	090700	10907730	4035	3980	4035	3980	1675
675	20230719	090600	4241175	3985	3995	4055	3985	464
676	20230719	090500	2388020	3995	3995	3995	3995	0
677	20230719	090400	2388020	3995	3995	3995	3995	0
678	20230719	090300	2388020	3995	3985	3995	3985	46
679	20230719	090200	2204660	3985	3985	3995	3985	391
680	20230719	090100	646515	3995	3995	3995	3995	26
681	20230719	090000	542645	3995	3990	3995	3990	136