KissMeData/004590/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184200	216902340	4445	4445	4445	4445	1647
3	20230719	184100	216902340	4445	4445	4445	4445	0
4	20230719	184000	216902340	4445	4445	4445	4445	0
5	20230719	183900	216902340	4445	4445	4445	4445	0
6	20230719	183800	216902340	4445	4445	4445	4445	0
7	20230719	183700	216902340	4445	4445	4445	4445	0
8	20230719	183600	216902340	4445	4445	4445	4445	0
9	20230719	183500	216902340	4445	4445	4445	4445	0
10	20230719	183400	216902340	4445	4445	4445	4445	0
11	20230719	183300	216902340	4445	4445	4445	4445	0
12	20230719	183200	216902340	4445	4445	4445	4445	0
13	20230719	183100	216902340	4445	4445	4445	4445	0
14	20230719	183000	216902340	4445	4445	4445	4445	0
15	20230719	182900	216902340	4445	4445	4445	4445	0
16	20230719	182800	216902340	4445	4445	4445	4445	0
17	20230719	182700	216902340	4445	4445	4445	4445	0
18	20230719	182600	216902340	4445	4445	4445	4445	0
19	20230719	182500	216902340	4445	4445	4445	4445	0
20	20230719	182400	216902340	4445	4445	4445	4445	0
21	20230719	182300	216902340	4445	4445	4445	4445	0
22	20230719	182200	216902340	4445	4445	4445	4445	0
23	20230719	182100	216902340	4445	4445	4445	4445	0
24	20230719	182000	216902340	4445	4445	4445	4445	0
25	20230719	181900	216902340	4445	4445	4445	4445	0
26	20230719	181800	216902340	4445	4445	4445	4445	0
27	20230719	181700	216902340	4445	4445	4445	4445	0
28	20230719	181600	216902340	4445	4445	4445	4445	0
29	20230719	181500	216902340	4445	4445	4445	4445	0
30	20230719	181400	216902340	4445	4445	4445	4445	0
31	20230719	181300	216902340	4445	4445	4445	4445	0
32	20230719	181200	216902340	4445	4445	4445	4445	1647
33	20230719	181100	216902340	4445	4445	4445	4445	0
34	20230719	181000	216902340	4445	4445	4445	4445	0
35	20230719	180900	216902340	4445	4445	4445	4445	0
36	20230719	180800	216902340	4445	4445	4445	4445	0
37	20230719	180700	216902340	4445	4445	4445	4445	0
38	20230719	180600	216902340	4445	4445	4445	4445	0
39	20230719	180500	216902340	4445	4445	4445	4445	0
40	20230719	180400	216902340	4445	4445	4445	4445	0
41	20230719	180300	216902340	4445	4445	4445	4445	0
42	20230719	180200	216902340	4445	4445	4445	4445	0
43	20230719	180100	216902340	4445	4445	4445	4445	0
44	20230719	180000	216902340	4445	4445	4445	4445	0
45	20230719	175900	216902340	4445	4445	4445	4445	0
46	20230719	175800	216902340	4445	4445	4445	4445	0
47	20230719	175700	216902340	4445	4445	4445	4445	0
48	20230719	175600	216902340	4445	4445	4445	4445	0
49	20230719	175500	216902340	4445	4445	4445	4445	0
50	20230719	175400	216902340	4445	4445	4445	4445	0
51	20230719	175300	216902340	4445	4445	4445	4445	0
52	20230719	175200	216902340	4445	4445	4445	4445	0
53	20230719	175100	216902340	4445	4445	4445	4445	0
54	20230719	175000	216902340	4445	4445	4445	4445	0
55	20230719	174900	216902340	4445	4445	4445	4445	0
56	20230719	174800	216902340	4445	4445	4445	4445	0
57	20230719	174700	216902340	4445	4445	4445	4445	0
58	20230719	174600	216902340	4445	4445	4445	4445	0
59	20230719	174500	216902340	4445	4445	4445	4445	0
60	20230719	174400	216902340	4445	4445	4445	4445	0
61	20230719	174300	216902340	4445	4445	4445	4445	0
62	20230719	174200	216902340	4445	4445	4445	4445	1647
63	20230719	174100	216902340	4445	4445	4445	4445	0
64	20230719	174000	216902340	4445	4445	4445	4445	0
65	20230719	173900	216902340	4445	4445	4445	4445	0
66	20230719	173800	216902340	4445	4445	4445	4445	0
67	20230719	173700	216902340	4445	4445	4445	4445	0
68	20230719	173600	216902340	4445	4445	4445	4445	0
69	20230719	173500	216902340	4445	4445	4445	4445	0
70	20230719	173400	216902340	4445	4445	4445	4445	0
71	20230719	173300	216902340	4445	4445	4445	4445	0
72	20230719	173200	216902340	4445	4445	4445	4445	0
73	20230719	173100	216902340	4445	4445	4445	4445	0
74	20230719	173000	216902340	4445	4445	4445	4445	0
75	20230719	172900	216902340	4445	4445	4445	4445	0
76	20230719	172800	216902340	4445	4445	4445	4445	0
77	20230719	172700	216902340	4445	4445	4445	4445	0
78	20230719	172600	216902340	4445	4445	4445	4445	0
79	20230719	172500	216902340	4445	4445	4445	4445	0
80	20230719	172400	216902340	4445	4445	4445	4445	0
81	20230719	172300	216902340	4445	4445	4445	4445	0
82	20230719	172200	216902340	4445	4445	4445	4445	0
83	20230719	172100	216902340	4445	4445	4445	4445	0
84	20230719	172000	216902340	4445	4445	4445	4445	0
85	20230719	171900	216902340	4445	4445	4445	4445	0
86	20230719	171800	216902340	4445	4445	4445	4445	0
87	20230719	171700	216902340	4445	4445	4445	4445	0
88	20230719	171600	216902340	4445	4445	4445	4445	0
89	20230719	171500	216902340	4445	4445	4445	4445	0
90	20230719	171400	216902340	4445	4445	4445	4445	0
91	20230719	171300	216902340	4445	4445	4445	4445	0
92	20230719	171200	216902340	4445	4445	4445	4445	1647
93	20230719	171100	216902340	4445	4445	4445	4445	0
94	20230719	171000	216902340	4445	4445	4445	4445	0
95	20230719	170900	216902340	4445	4445	4445	4445	0
96	20230719	170800	216902340	4445	4445	4445	4445	0
97	20230719	170700	216902340	4445	4445	4445	4445	0
98	20230719	170600	216902340	4445	4445	4445	4445	0
99	20230719	170500	216902340	4445	4445	4445	4445	0
100	20230719	170400	216902340	4445	4445	4445	4445	0
101	20230719	170300	216902340	4445	4445	4445	4445	0
102	20230719	170200	216902340	4445	4445	4445	4445	0
103	20230719	170100	216902340	4445	4445	4445	4445	0
104	20230719	170000	216902340	4445	4445	4445	4445	0
105	20230719	165900	216902340	4445	4445	4445	4445	0
106	20230719	165800	216902340	4445	4445	4445	4445	0
107	20230719	165700	216902340	4445	4445	4445	4445	0
108	20230719	165600	216902340	4445	4445	4445	4445	0
109	20230719	165500	216902340	4445	4445	4445	4445	0
110	20230719	165400	216902340	4445	4445	4445	4445	0
111	20230719	165300	216902340	4445	4445	4445	4445	0
112	20230719	165200	216902340	4445	4445	4445	4445	0
113	20230719	165100	216902340	4445	4445	4445	4445	0
114	20230719	165000	216902340	4445	4445	4445	4445	0
115	20230719	164900	216902340	4445	4445	4445	4445	0
116	20230719	164800	216902340	4445	4445	4445	4445	0
117	20230719	164700	216902340	4445	4445	4445	4445	0
118	20230719	164600	216902340	4445	4445	4445	4445	0
119	20230719	164500	216902340	4445	4445	4445	4445	0
120	20230719	164400	216902340	4445	4445	4445	4445	0
121	20230719	164300	216902340	4445	4445	4445	4445	0
122	20230719	164200	216902340	4445	4445	4445	4445	1647
123	20230719	164100	216902340	4445	4445	4445	4445	0
124	20230719	164000	216902340	4445	4445	4445	4445	0
125	20230719	163900	216902340	4445	4445	4445	4445	0
126	20230719	163800	216902340	4445	4445	4445	4445	0
127	20230719	163700	216902340	4445	4445	4445	4445	0
128	20230719	163600	216902340	4445	4445	4445	4445	0
129	20230719	163500	216902340	4445	4445	4445	4445	0
130	20230719	163400	216902340	4445	4445	4445	4445	0
131	20230719	163300	216902340	4445	4445	4445	4445	0
132	20230719	163200	216902340	4445	4445	4445	4445	0
133	20230719	163100	216902340	4445	4445	4445	4445	0
134	20230719	163000	216902340	4445	4445	4445	4445	0
135	20230719	162900	216902340	4445	4445	4445	4445	0
136	20230719	162800	216902340	4445	4445	4445	4445	0
137	20230719	162700	216902340	4445	4445	4445	4445	0
138	20230719	162600	216902340	4445	4445	4445	4445	0
139	20230719	162500	216902340	4445	4445	4445	4445	0
140	20230719	162400	216902340	4445	4445	4445	4445	0
141	20230719	162300	216902340	4445	4445	4445	4445	0
142	20230719	162200	216902340	4445	4445	4445	4445	0
143	20230719	162100	216902340	4445	4445	4445	4445	0
144	20230719	162000	216902340	4445	4445	4445	4445	0
145	20230719	161900	216902340	4445	4445	4445	4445	0
146	20230719	161800	216902340	4445	4445	4445	4445	0
147	20230719	161700	216902340	4445	4445	4445	4445	0
148	20230719	161600	216902340	4445	4445	4445	4445	0
149	20230719	161500	216902340	4445	4445	4445	4445	0
150	20230719	161400	216902340	4445	4445	4445	4445	0
151	20230719	161300	216902340	4445	4445	4445	4445	0
152	20230719	161200	216902340	4445	4445	4445	4445	1647
153	20230719	161100	216902340	4445	4445	4445	4445	0
154	20230719	161000	216902340	4445	4445	4445	4445	0
155	20230719	160900	216902340	4445	4445	4445	4445	0
156	20230719	160800	216902340	4445	4445	4445	4445	0
157	20230719	160700	216902340	4445	4445	4445	4445	0
158	20230719	160600	216902340	4445	4445	4445	4445	0
159	20230719	160500	216902340	4445	4445	4445	4445	0
160	20230719	160400	216902340	4445	4445	4445	4445	0
161	20230719	160300	216902340	4445	4445	4445	4445	0
162	20230719	160200	216902340	4445	4445	4445	4445	0
163	20230719	160100	216902340	4445	4445	4445	4445	0
164	20230719	160000	216902340	4445	4445	4445	4445	0
165	20230719	155900	216902340	4445	4445	4445	4445	0
166	20230719	155800	216902340	4445	4445	4445	4445	0
167	20230719	155700	216902340	4445	4445	4445	4445	0
168	20230719	155600	216902340	4445	4445	4445	4445	0
169	20230719	155500	216902340	4445	4445	4445	4445	0
170	20230719	155400	216902340	4445	4445	4445	4445	0
171	20230719	155300	216902340	4445	4445	4445	4445	0
172	20230719	155200	216902340	4445	4445	4445	4445	0
173	20230719	155100	216902340	4445	4445	4445	4445	0
174	20230719	155000	216902340	4445	4445	4445	4445	0
175	20230719	154900	216902340	4445	4445	4445	4445	0
176	20230719	154800	216902340	4445	4445	4445	4445	0
177	20230719	154700	216902340	4445	4445	4445	4445	0
178	20230719	154600	216902340	4445	4445	4445	4445	0
179	20230719	154500	216902340	4445	4445	4445	4445	0
180	20230719	154400	216902340	4445	4445	4445	4445	0
181	20230719	154300	216902340	4445	4445	4445	4445	0
182	20230719	154200	216902340	4445	4445	4445	4445	1647
183	20230719	154100	216902340	4445	4445	4445	4445	0
184	20230719	154000	216902340	4445	4445	4445	4445	0
185	20230719	153900	216902340	4445	4445	4445	4445	0
186	20230719	153800	216902340	4445	4445	4445	4445	0
187	20230719	153700	216902340	4445	4445	4445	4445	0
188	20230719	153600	216902340	4445	4445	4445	4445	0
189	20230719	153500	216902340	4445	4445	4445	4445	0
190	20230719	153400	216902340	4445	4445	4445	4445	0
191	20230719	153300	216902340	4445	4445	4445	4445	0
192	20230719	153200	216902340	4445	4445	4445	4445	0
193	20230719	153100	216902340	4445	4445	4445	4445	0
194	20230719	153000	216902340	4445	4445	4445	4445	1647
195	20230719	152900	209581425	4475	4475	4475	4475	0
196	20230719	152800	209581425	4475	4475	4475	4475	0
197	20230719	152700	209581425	4475	4475	4475	4475	0
198	20230719	152600	209581425	4475	4475	4475	4475	0
199	20230719	152500	209581425	4475	4475	4475	4475	0
200	20230719	152400	209581425	4475	4475	4475	4475	0
201	20230719	152300	209581425	4475	4475	4475	4475	0
202	20230719	152200	209581425	4475	4475	4475	4475	0
203	20230719	152100	209581425	4475	4475	4475	4475	0
204	20230719	152000	209581425	4475	4475	4475	4475	0
205	20230719	151900	209581425	4475	4475	4475	4475	0
206	20230719	151800	209581425	4475	4475	4475	4475	0
207	20230719	151700	209581425	4475	4475	4475	4475	5
208	20230719	151600	209559050	4475	4475	4475	4475	0
209	20230719	151500	209559050	4475	4445	4475	4445	900
210	20230719	151400	205558520	4445	4445	4445	4445	0
211	20230719	151300	205558520	4445	4445	4445	4445	0
212	20230719	151200	205558520	4445	4445	4445	4445	0
213	20230719	151100	205558520	4445	4445	4445	4445	400
214	20230719	151000	203780520	4445	4445	4445	4445	27
215	20230719	150900	203660505	4445	4450	4450	4445	556
216	20230719	150800	201188790	4450	4475	4480	4450	803
217	20230719	150700	197611360	4475	4460	4475	4460	102
218	20230719	150600	197154925	4475	4475	4475	4475	120
219	20230719	150500	196617925	4450	4450	4450	4450	0
220	20230719	150400	196617925	4450	4465	4465	4450	4000
221	20230719	150300	178816495	4475	4475	4475	4475	0
222	20230719	150200	178816495	4475	4475	4475	4475	0
223	20230719	150100	178816495	4475	4475	4475	4475	0
224	20230719	150000	178816495	4475	4475	4475	4475	5
225	20230719	145900	178794120	4475	4475	4475	4475	20
226	20230719	145800	178704620	4475	4475	4475	4475	20
227	20230719	145700	178615120	4475	4475	4475	4475	0
228	20230719	145600	178615120	4475	4475	4475	4475	1
229	20230719	145500	178610645	4475	4475	4475	4475	0
230	20230719	145400	178610645	4475	4475	4475	4475	0
231	20230719	145300	178610645	4475	4475	4475	4475	1
232	20230719	145200	178606170	4450	4450	4450	4450	0
233	20230719	145100	178606170	4450	4450	4450	4450	0
234	20230719	145000	178606170	4450	4450	4450	4450	0
235	20230719	144900	178606170	4450	4450	4450	4450	0
236	20230719	144800	178606170	4450	4450	4450	4450	0
237	20230719	144700	178606170	4450	4450	4450	4450	0
238	20230719	144600	178606170	4450	4450	4450	4450	0
239	20230719	144500	178606170	4450	4455	4455	4450	200
240	20230719	144400	177716120	4450	4450	4450	4450	85
241	20230719	144300	177337870	4455	4455	4455	4455	0
242	20230719	144200	177337870	4455	4455	4455	4455	25
243	20230719	144100	177226495	4475	4475	4475	4475	0
244	20230719	144000	177226495	4475	4475	4475	4475	0
245	20230719	143900	177226495	4475	4475	4475	4475	0
246	20230719	143800	177226495	4475	4455	4475	4455	177
247	20230719	143700	176436630	4450	4450	4450	4450	0
248	20230719	143600	176436630	4450	4450	4450	4450	0
249	20230719	143500	176436630	4450	4450	4450	4450	100
250	20230719	143400	175991630	4450	4450	4450	4450	100
251	20230719	143300	175546630	4450	4450	4450	4450	13
252	20230719	143200	175488780	4450	4450	4450	4450	220
253	20230719	143100	174509780	4450	4450	4450	4450	731
254	20230719	143000	171256830	4455	4455	4455	4455	51
255	20230719	142900	171029625	4450	4450	4450	4450	0
256	20230719	142800	171029625	4450	4450	4450	4450	200
257	20230719	142700	170139625	4450	4450	4450	4450	0
258	20230719	142600	170139625	4450	4450	4450	4450	0
259	20230719	142500	170139625	4450	4450	4450	4450	0
260	20230719	142400	170139625	4450	4450	4450	4450	429
261	20230719	142300	168230575	4470	4470	4470	4470	0
262	20230719	142200	168230575	4470	4460	4470	4445	5115
263	20230719	142100	145456005	4470	4465	4470	4465	810
264	20230719	142000	141838705	4470	4475	4475	4470	402
265	20230719	141900	140041530	4475	4475	4475	4475	0
266	20230719	141800	140041530	4475	4475	4475	4475	0
267	20230719	141700	140041530	4475	4475	4475	4475	0
268	20230719	141600	140041530	4475	4475	4475	4475	0
269	20230719	141500	140041530	4475	4475	4475	4475	0
270	20230719	141400	140041530	4475	4475	4475	4475	0
271	20230719	141300	140041530	4475	4475	4475	4475	0
272	20230719	141200	140041530	4475	4475	4475	4475	0
273	20230719	141100	140041530	4475	4475	4475	4475	0
274	20230719	141000	140041530	4475	4485	4485	4475	1835
275	20230719	140900	131826075	4485	4485	4485	4485	0
276	20230719	140800	131826075	4485	4485	4485	4485	0
277	20230719	140700	131826075	4485	4485	4485	4485	6
278	20230719	140600	131799165	4485	4485	4485	4485	6
279	20230719	140500	131772255	4485	4485	4485	4485	50
280	20230719	140400	131548005	4485	4485	4485	4485	0
281	20230719	140300	131548005	4485	4485	4485	4485	0
282	20230719	140200	131548005	4485	4485	4485	4485	400
283	20230719	140100	129754005	4490	4490	4490	4490	100
284	20230719	140000	129305005	4485	4485	4485	4485	0
285	20230719	135900	129305005	4485	4485	4485	4485	0
286	20230719	135800	129305005	4485	4485	4485	4485	0
287	20230719	135700	129305005	4485	4485	4485	4485	164
288	20230719	135600	128569465	4485	4485	4485	4485	0
289	20230719	135500	128569465	4485	4485	4485	4485	19
290	20230719	135400	128484250	4485	4485	4485	4485	0
291	20230719	135300	128484250	4485	4485	4485	4485	1
292	20230719	135200	128479765	4490	4490	4490	4490	0
293	20230719	135100	128479765	4490	4490	4490	4490	0
294	20230719	135000	128479765	4490	4490	4490	4490	0
295	20230719	134900	128479765	4490	4490	4490	4490	50
296	20230719	134800	128255265	4485	4485	4485	4485	39
297	20230719	134700	128080350	4490	4490	4490	4490	68
298	20230719	134600	127775030	4490	4490	4490	4490	2
299	20230719	134500	127766050	4490	4490	4490	4490	0
300	20230719	134400	127766050	4490	4490	4490	4490	0
301	20230719	134300	127766050	4490	4490	4490	4490	0
302	20230719	134200	127766050	4490	4490	4490	4490	129
303	20230719	134100	127186840	4490	4490	4490	4490	106
304	20230719	134000	126710900	4490	4490	4490	4490	25
305	20230719	133900	126598650	4490	4490	4490	4490	6
306	20230719	133800	126571710	4490	4490	4490	4490	0
307	20230719	133700	126571710	4490	4490	4490	4490	0
308	20230719	133600	126571710	4490	4490	4490	4490	4
309	20230719	133500	126553750	4500	4500	4500	4500	0
310	20230719	133400	126553750	4500	4500	4500	4500	0
311	20230719	133300	126553750	4500	4500	4500	4500	0
312	20230719	133200	126553750	4500	4500	4500	4500	0
313	20230719	133100	126553750	4500	4500	4500	4500	0
314	20230719	133000	126553750	4500	4500	4500	4500	0
315	20230719	132900	126553750	4500	4500	4500	4500	0
316	20230719	132800	126553750	4500	4500	4500	4500	0
317	20230719	132700	126553750	4500	4500	4500	4500	0
318	20230719	132600	126553750	4500	4500	4500	4500	0
319	20230719	132500	126553750	4500	4500	4500	4500	0
320	20230719	132400	126553750	4500	4500	4500	4500	0
321	20230719	132300	126553750	4500	4500	4500	4500	0
322	20230719	132200	126553750	4500	4500	4500	4500	0
323	20230719	132100	126553750	4500	4500	4500	4500	5
324	20230719	132000	126531250	4500	4500	4500	4500	0
325	20230719	131900	126531250	4500	4500	4500	4500	0
326	20230719	131800	126531250	4500	4500	4500	4500	155
327	20230719	131700	125833750	4500	4500	4500	4500	0
328	20230719	131600	125833750	4500	4500	4500	4500	0
329	20230719	131500	125833750	4500	4500	4500	4500	0
330	20230719	131400	125833750	4500	4500	4500	4500	0
331	20230719	131300	125833750	4500	4500	4500	4500	6
332	20230719	131200	125806750	4490	4490	4490	4490	0
333	20230719	131100	125806750	4490	4490	4490	4490	0
334	20230719	131000	125806750	4490	4490	4490	4490	0
335	20230719	130900	125806750	4490	4490	4490	4490	0
336	20230719	130800	125806750	4490	4490	4490	4490	0
337	20230719	130700	125806750	4490	4490	4490	4490	0
338	20230719	130600	125806750	4490	4490	4490	4490	0
339	20230719	130500	125806750	4490	4490	4490	4490	0
340	20230719	130400	125806750	4490	4490	4490	4490	0
341	20230719	130300	125806750	4490	4490	4490	4490	20
342	20230719	130200	125716950	4505	4505	4505	4505	0
343	20230719	130100	125716950	4505	4505	4505	4505	0
344	20230719	130000	125716950	4505	4505	4505	4505	0
345	20230719	125900	125716950	4505	4505	4505	4505	0
346	20230719	125800	125716950	4505	4505	4505	4505	0
347	20230719	125700	125716950	4505	4505	4505	4505	0
348	20230719	125600	125716950	4505	4505	4505	4505	0
349	20230719	125500	125716950	4505	4505	4505	4505	0
350	20230719	125400	125716950	4505	4505	4505	4505	0
351	20230719	125300	125716950	4505	4505	4505	4505	0
352	20230719	125200	125716950	4505	4505	4505	4505	0
353	20230719	125100	125716950	4505	4505	4505	4505	0
354	20230719	125000	125716950	4505	4485	4505	4485	122
355	20230719	124900	125169640	4485	4485	4485	4485	0
356	20230719	124800	125169640	4485	4485	4485	4485	0
357	20230719	124700	125169640	4485	4485	4485	4485	0
358	20230719	124600	125169640	4485	4485	4485	4485	0
359	20230719	124500	125169640	4485	4485	4485	4485	0
360	20230719	124400	125169640	4485	4485	4485	4485	0
361	20230719	124300	125169640	4485	4485	4485	4485	0
362	20230719	124200	125169640	4485	4485	4485	4485	43
363	20230719	124100	124976785	4480	4480	4480	4480	0
364	20230719	124000	124976785	4480	4480	4480	4480	0
365	20230719	123900	124976785	4480	4480	4480	4480	0
366	20230719	123800	124976785	4480	4480	4480	4480	0
367	20230719	123700	124976785	4480	4480	4480	4480	0
368	20230719	123600	124976785	4480	4480	4480	4480	0
369	20230719	123500	124976785	4480	4480	4480	4480	0
370	20230719	123400	124976785	4480	4480	4480	4480	0
371	20230719	123300	124976785	4480	4480	4480	4480	0
372	20230719	123200	124976785	4480	4480	4480	4480	0
373	20230719	123100	124976785	4480	4480	4480	4480	0
374	20230719	123000	124976785	4480	4480	4480	4480	0
375	20230719	122900	124976785	4480	4490	4490	4480	908
376	20230719	122800	120904325	4485	4485	4485	4485	0
377	20230719	122700	120904325	4485	4485	4485	4485	0
378	20230719	122600	120904325	4485	4485	4485	4485	0
379	20230719	122500	120904325	4485	4485	4485	4485	0
380	20230719	122400	120904325	4485	4485	4485	4485	0
381	20230719	122300	120904325	4485	4485	4485	4485	0
382	20230719	122200	120904325	4485	4485	4485	4485	0
383	20230719	122100	120904325	4485	4485	4485	4485	0
384	20230719	122000	120904325	4485	4485	4485	4485	0
385	20230719	121900	120904325	4485	4485	4485	4485	0
386	20230719	121800	120904325	4485	4485	4485	4485	0
387	20230719	121700	120904325	4485	4485	4485	4485	0
388	20230719	121600	120904325	4485	4485	4485	4485	0
389	20230719	121500	120904325	4485	4485	4485	4485	0
390	20230719	121400	120904325	4485	4485	4485	4485	0
391	20230719	121300	120904325	4485	4485	4485	4485	0
392	20230719	121200	120904325	4485	4485	4485	4485	0
393	20230719	121100	120904325	4485	4485	4485	4485	0
394	20230719	121000	120904325	4485	4485	4485	4485	1
395	20230719	120900	120899840	4500	4500	4500	4500	833
396	20230719	120800	117151340	4500	4495	4500	4485	113
397	20230719	120700	116643710	4485	4485	4485	4485	1
398	20230719	120600	116639225	4495	4495	4495	4495	0
399	20230719	120500	116639225	4495	4495	4495	4495	0
400	20230719	120400	116639225	4495	4495	4495	4495	1
401	20230719	120300	116634730	4485	4485	4485	4485	40
402	20230719	120200	116455330	4495	4495	4495	4495	0
403	20230719	120100	116455330	4495	4495	4495	4495	0
404	20230719	120000	116455330	4495	4480	4495	4480	23
405	20230719	115900	116352275	4495	4495	4495	4495	0
406	20230719	115800	116352275	4495	4495	4495	4495	0
407	20230719	115700	116352275	4495	4495	4495	4495	1
408	20230719	115600	116347780	4480	4480	4480	4480	0
409	20230719	115500	116347780	4480	4480	4480	4480	1
410	20230719	115400	116343300	4480	4480	4480	4480	0
411	20230719	115300	116343300	4480	4480	4480	4480	132
412	20230719	115200	115751940	4505	4505	4505	4505	0
413	20230719	115100	115751940	4505	4505	4505	4505	0
414	20230719	115000	115751940	4505	4505	4505	4505	0
415	20230719	114900	115751940	4505	4505	4505	4505	0
416	20230719	114800	115751940	4505	4505	4505	4505	0
417	20230719	114700	115751940	4505	4505	4505	4505	0
418	20230719	114600	115751940	4505	4505	4505	4505	0
419	20230719	114500	115751940	4505	4505	4505	4505	0
420	20230719	114400	115751940	4505	4505	4505	4505	0
421	20230719	114300	115751940	4505	4485	4505	4480	120
422	20230719	114200	115214215	4505	4505	4505	4505	1
423	20230719	114100	115209710	4490	4490	4490	4490	1237
424	20230719	114000	109655580	4490	4490	4490	4490	0
425	20230719	113900	109655580	4490	4490	4490	4490	1
426	20230719	113800	109651090	4480	4480	4480	4480	0
427	20230719	113700	109651090	4480	4480	4480	4480	0
428	20230719	113600	109651090	4480	4480	4480	4480	0
429	20230719	113500	109651090	4480	4480	4480	4480	1
430	20230719	113400	109646610	4490	4490	4490	4490	1
431	20230719	113300	109642120	4490	4490	4490	4490	30
432	20230719	113200	109507420	4490	4490	4490	4490	0
433	20230719	113100	109507420	4490	4490	4490	4490	0
434	20230719	113000	109507420	4490	4490	4490	4490	0
435	20230719	112900	109507420	4490	4490	4490	4490	0
436	20230719	112800	109507420	4490	4490	4490	4490	0
437	20230719	112700	109507420	4490	4490	4490	4490	0
438	20230719	112600	109507420	4490	4480	4490	4480	10
439	20230719	112500	109462610	4480	4480	4480	4480	0
440	20230719	112400	109462610	4480	4480	4480	4480	1
441	20230719	112300	109458130	4475	4475	4475	4475	0
442	20230719	112200	109458130	4475	4475	4475	4475	0
443	20230719	112100	109458130	4475	4475	4475	4475	0
444	20230719	112000	109458130	4475	4475	4475	4475	0
445	20230719	111900	109458130	4475	4470	4475	4470	228
446	20230719	111800	108438655	4475	4475	4475	4475	37
447	20230719	111700	108273080	4475	4475	4475	4475	0
448	20230719	111600	108273080	4475	4475	4475	4475	578
449	20230719	111500	105686530	4470	4470	4470	4470	0
450	20230719	111400	105686530	4470	4470	4470	4470	0
451	20230719	111300	105686530	4470	4470	4470	4470	0
452	20230719	111200	105686530	4470	4470	4470	4470	0
453	20230719	111100	105686530	4470	4470	4470	4470	0
454	20230719	111000	105686530	4470	4470	4470	4470	0
455	20230719	110900	105686530	4470	4470	4470	4470	0
456	20230719	110800	105686530	4470	4470	4470	4470	0
457	20230719	110700	105686530	4470	4475	4475	4470	260
458	20230719	110600	104524320	4475	4475	4475	4475	147
459	20230719	110500	103866495	4475	4475	4475	4475	104
460	20230719	110400	103401095	4480	4480	4480	4480	200
461	20230719	110300	102505095	4485	4485	4485	4485	0
462	20230719	110200	102505095	4485	4485	4485	4485	1
463	20230719	110100	102500610	4480	4480	4480	4480	8
464	20230719	110000	102464770	4480	4480	4480	4480	0
465	20230719	105900	102464770	4480	4480	4480	4480	0
466	20230719	105800	102464770	4480	4480	4480	4480	12
467	20230719	105700	102411010	4475	4475	4475	4475	0
468	20230719	105600	102411010	4475	4475	4475	4475	0
469	20230719	105500	102411010	4475	4475	4475	4475	1
470	20230719	105400	102406535	4485	4485	4485	4485	700
471	20230719	105300	99267035	4490	4490	4490	4490	0
472	20230719	105200	99267035	4490	4490	4490	4490	0
473	20230719	105100	99267035	4490	4480	4490	4480	401
474	20230719	105000	97470545	4480	4480	4480	4480	284
475	20230719	104900	96198225	4480	4480	4480	4480	0
476	20230719	104800	96198225	4480	4480	4480	4480	27
477	20230719	104700	96077265	4470	4470	4470	4470	1
478	20230719	104600	96072795	4480	4480	4480	4480	0
479	20230719	104500	96072795	4480	4480	4480	4480	600
480	20230719	104400	93384795	4480	4480	4480	4480	0
481	20230719	104300	93384795	4480	4480	4480	4480	0
482	20230719	104200	93384795	4480	4480	4480	4480	39
483	20230719	104100	93210075	4480	4480	4480	4480	1
484	20230719	104000	93205595	4470	4470	4470	4470	1
485	20230719	103900	93201125	4480	4480	4480	4480	1
486	20230719	103800	93196645	4475	4475	4475	4475	0
487	20230719	103700	93196645	4475	4475	4475	4475	364
488	20230719	103600	91567745	4485	4485	4485	4485	0
489	20230719	103500	91567745	4485	4485	4485	4485	7
490	20230719	103400	91536350	4490	4490	4490	4490	0
491	20230719	103300	91536350	4490	4490	4490	4490	0
492	20230719	103200	91536350	4490	4495	4495	4490	6
493	20230719	103100	91509405	4505	4505	4505	4505	0
494	20230719	103000	91509405	4505	4505	4505	4505	0
495	20230719	102900	91509405	4505	4505	4505	4505	0
496	20230719	102800	91509405	4505	4505	4505	4505	4
497	20230719	102700	91491385	4505	4505	4505	4505	0
498	20230719	102600	91491385	4505	4480	4505	4470	3605
499	20230719	102500	75360690	4480	4480	4480	4480	0
500	20230719	102400	75360690	4480	4480	4480	4480	0
501	20230719	102300	75360690	4480	4480	4480	4480	0
502	20230719	102200	75360690	4480	4480	4480	4480	0
503	20230719	102100	75360690	4480	4480	4480	4480	442
504	20230719	102000	73380530	4505	4505	4505	4505	0
505	20230719	101900	73380530	4505	4500	4505	4500	1001
506	20230719	101800	68876025	4500	4500	4500	4500	0
507	20230719	101700	68876025	4500	4500	4500	4500	0
508	20230719	101600	68876025	4500	4500	4500	4500	0
509	20230719	101500	68876025	4500	4500	4500	4500	0
510	20230719	101400	68876025	4500	4500	4500	4500	0
511	20230719	101300	68876025	4500	4500	4500	4500	0
512	20230719	101200	68876025	4500	4500	4500	4500	1
513	20230719	101100	68871525	4475	4475	4475	4475	1000
514	20230719	101000	64396525	4475	4475	4475	4475	0
515	20230719	100900	64396525	4475	4475	4475	4475	0
516	20230719	100800	64396525	4475	4480	4480	4475	26
517	20230719	100700	64280115	4475	4475	4475	4475	0
518	20230719	100600	64280115	4475	4475	4475	4475	0
519	20230719	100500	64280115	4475	4475	4475	4475	0
520	20230719	100400	64280115	4475	4475	4475	4475	0
521	20230719	100300	64280115	4475	4475	4475	4475	0
522	20230719	100200	64280115	4475	4475	4475	4475	111
523	20230719	100100	63783390	4475	4480	4480	4475	21
524	20230719	100000	63689315	4500	4500	4500	4500	0
525	20230719	095900	63689315	4500	4480	4500	4480	181
526	20230719	095800	62878415	4480	4480	4480	4480	20
527	20230719	095700	62788815	4500	4500	4500	4500	1
528	20230719	095600	62784315	4500	4500	4500	4500	0
529	20230719	095500	62784315	4500	4500	4500	4500	0
530	20230719	095400	62784315	4500	4500	4500	4500	1
531	20230719	095300	62779815	4475	4475	4475	4475	231
532	20230719	095200	61746090	4475	4500	4500	4475	66
533	20230719	095100	61450715	4475	4500	4500	4475	50
534	20230719	095000	61226465	4500	4500	4500	4500	0
535	20230719	094900	61226465	4500	4500	4500	4500	0
536	20230719	094800	61226465	4500	4475	4500	4475	91
537	20230719	094700	60819215	4505	4505	4505	4505	0
538	20230719	094600	60819215	4505	4475	4505	4475	2
539	20230719	094500	60810235	4470	4470	4470	4470	100
540	20230719	094400	60363235	4500	4490	4500	4490	220
541	20230719	094300	59373530	4495	4495	4495	4495	0
542	20230719	094200	59373530	4495	4495	4495	4495	0
543	20230719	094100	59373530	4495	4495	4495	4495	0
544	20230719	094000	59373530	4495	4485	4495	4470	2082
545	20230719	093900	50058105	4485	4490	4490	4485	220
546	20230719	093800	49070545	4495	4495	4495	4495	0
547	20230719	093700	49070545	4495	4495	4495	4495	239
548	20230719	093600	47996240	4510	4510	4510	4510	1
549	20230719	093500	47991730	4510	4500	4510	4500	15
550	20230719	093400	47924110	4500	4500	4500	4500	11
551	20230719	093300	47874610	4510	4510	4510	4510	3
552	20230719	093200	47861080	4510	4510	4510	4510	300
553	20230719	093100	46508080	4510	4510	4510	4510	0
554	20230719	093000	46508080	4510	4510	4510	4510	1
555	20230719	092900	46503570	4510	4510	4510	4510	0
556	20230719	092800	46503570	4510	4510	4510	4510	96
557	20230719	092700	46070610	4510	4510	4510	4510	90
558	20230719	092600	45664710	4510	4510	4510	4510	19
559	20230719	092500	45579020	4510	4495	4510	4495	1824
560	20230719	092400	37362185	4505	4490	4505	4490	193
561	20230719	092300	36495600	4505	4505	4505	4505	0
562	20230719	092200	36495600	4505	4505	4505	4505	20
563	20230719	092100	36405500	4505	4505	4505	4505	5
564	20230719	092000	36382975	4505	4480	4505	4480	377
565	20230719	091900	34691970	4485	4500	4505	4485	1021
566	20230719	091800	30097645	4500	4485	4500	4485	136
567	20230719	091700	29487170	4485	4480	4485	4480	2
568	20230719	091600	29478205	4495	4495	4495	4495	0
569	20230719	091500	29478205	4495	4495	4495	4495	0
570	20230719	091400	29478205	4495	4495	4495	4495	1
571	20230719	091300	29473710	4470	4475	4495	4470	417
572	20230719	091200	27607175	4485	4510	4510	4475	1378
573	20230719	091100	21429890	4495	4500	4500	4495	142
574	20230719	091000	20791450	4500	4500	4500	4500	0
575	20230719	090900	20791450	4500	4510	4510	4500	1559
576	20230719	090800	13771925	4510	4540	4540	4510	461
577	20230719	090700	11681145	4540	4540	4540	4540	1
578	20230719	090600	11676605	4540	4540	4540	4540	50
579	20230719	090500	11449605	4540	4540	4540	4540	1
580	20230719	090400	11445065	4540	4510	4540	4510	388
581	20230719	090300	9695155	4515	4520	4540	4515	668
582	20230719	090200	6678285	4530	4530	4530	4520	342
583	20230719	090100	5129085	4535	4535	4535	4535	679
584	20230719	090000	2049820	4535	4535	4535	4535	452