KissMeData/054040/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192900	91836170	4080	4080	4080	4080	1482
3	20230719	192800	91836170	4080	4080	4080	4080	0
4	20230719	192700	91836170	4080	4080	4080	4080	0
5	20230719	192600	91836170	4080	4080	4080	4080	0
6	20230719	192500	91836170	4080	4080	4080	4080	0
7	20230719	192400	91836170	4080	4080	4080	4080	0
8	20230719	192300	91836170	4080	4080	4080	4080	0
9	20230719	192200	91836170	4080	4080	4080	4080	0
10	20230719	192100	91836170	4080	4080	4080	4080	0
11	20230719	192000	91836170	4080	4080	4080	4080	0
12	20230719	191900	91836170	4080	4080	4080	4080	0
13	20230719	191800	91836170	4080	4080	4080	4080	0
14	20230719	191700	91836170	4080	4080	4080	4080	0
15	20230719	191600	91836170	4080	4080	4080	4080	0
16	20230719	191500	91836170	4080	4080	4080	4080	0
17	20230719	191400	91836170	4080	4080	4080	4080	0
18	20230719	191300	91836170	4080	4080	4080	4080	0
19	20230719	191200	91836170	4080	4080	4080	4080	0
20	20230719	191100	91836170	4080	4080	4080	4080	0
21	20230719	191000	91836170	4080	4080	4080	4080	0
22	20230719	190900	91836170	4080	4080	4080	4080	0
23	20230719	190800	91836170	4080	4080	4080	4080	0
24	20230719	190700	91836170	4080	4080	4080	4080	0
25	20230719	190600	91836170	4080	4080	4080	4080	0
26	20230719	190500	91836170	4080	4080	4080	4080	0
27	20230719	190400	91836170	4080	4080	4080	4080	0
28	20230719	190300	91836170	4080	4080	4080	4080	0
29	20230719	190200	91836170	4080	4080	4080	4080	0
30	20230719	190100	91836170	4080	4080	4080	4080	0
31	20230719	190000	91836170	4080	4080	4080	4080	0
32	20230719	185900	91836170	4080	4080	4080	4080	1482
33	20230719	185800	91836170	4080	4080	4080	4080	0
34	20230719	185700	91836170	4080	4080	4080	4080	0
35	20230719	185600	91836170	4080	4080	4080	4080	0
36	20230719	185500	91836170	4080	4080	4080	4080	0
37	20230719	185400	91836170	4080	4080	4080	4080	0
38	20230719	185300	91836170	4080	4080	4080	4080	0
39	20230719	185200	91836170	4080	4080	4080	4080	0
40	20230719	185100	91836170	4080	4080	4080	4080	0
41	20230719	185000	91836170	4080	4080	4080	4080	0
42	20230719	184900	91836170	4080	4080	4080	4080	0
43	20230719	184800	91836170	4080	4080	4080	4080	0
44	20230719	184700	91836170	4080	4080	4080	4080	0
45	20230719	184600	91836170	4080	4080	4080	4080	0
46	20230719	184500	91836170	4080	4080	4080	4080	0
47	20230719	184400	91836170	4080	4080	4080	4080	0
48	20230719	184300	91836170	4080	4080	4080	4080	0
49	20230719	184200	91836170	4080	4080	4080	4080	0
50	20230719	184100	91836170	4080	4080	4080	4080	0
51	20230719	184000	91836170	4080	4080	4080	4080	0
52	20230719	183900	91836170	4080	4080	4080	4080	0
53	20230719	183800	91836170	4080	4080	4080	4080	0
54	20230719	183700	91836170	4080	4080	4080	4080	0
55	20230719	183600	91836170	4080	4080	4080	4080	0
56	20230719	183500	91836170	4080	4080	4080	4080	0
57	20230719	183400	91836170	4080	4080	4080	4080	0
58	20230719	183300	91836170	4080	4080	4080	4080	0
59	20230719	183200	91836170	4080	4080	4080	4080	0
60	20230719	183100	91836170	4080	4080	4080	4080	0
61	20230719	183000	91836170	4080	4080	4080	4080	0
62	20230719	182900	91836170	4080	4080	4080	4080	1482
63	20230719	182800	91836170	4080	4080	4080	4080	0
64	20230719	182700	91836170	4080	4080	4080	4080	0
65	20230719	182600	91836170	4080	4080	4080	4080	0
66	20230719	182500	91836170	4080	4080	4080	4080	0
67	20230719	182400	91836170	4080	4080	4080	4080	0
68	20230719	182300	91836170	4080	4080	4080	4080	0
69	20230719	182200	91836170	4080	4080	4080	4080	0
70	20230719	182100	91836170	4080	4080	4080	4080	0
71	20230719	182000	91836170	4080	4080	4080	4080	0
72	20230719	181900	91836170	4080	4080	4080	4080	0
73	20230719	181800	91836170	4080	4080	4080	4080	0
74	20230719	181700	91836170	4080	4080	4080	4080	0
75	20230719	181600	91836170	4080	4080	4080	4080	0
76	20230719	181500	91836170	4080	4080	4080	4080	0
77	20230719	181400	91836170	4080	4080	4080	4080	0
78	20230719	181300	91836170	4080	4080	4080	4080	0
79	20230719	181200	91836170	4080	4080	4080	4080	0
80	20230719	181100	91836170	4080	4080	4080	4080	0
81	20230719	181000	91836170	4080	4080	4080	4080	0
82	20230719	180900	91836170	4080	4080	4080	4080	0
83	20230719	180800	91836170	4080	4080	4080	4080	0
84	20230719	180700	91836170	4080	4080	4080	4080	0
85	20230719	180600	91836170	4080	4080	4080	4080	0
86	20230719	180500	91836170	4080	4080	4080	4080	0
87	20230719	180400	91836170	4080	4080	4080	4080	0
88	20230719	180300	91836170	4080	4080	4080	4080	0
89	20230719	180200	91836170	4080	4080	4080	4080	0
90	20230719	180100	91836170	4080	4080	4080	4080	0
91	20230719	180000	91836170	4080	4080	4080	4080	0
92	20230719	175900	91836170	4080	4080	4080	4080	1482
93	20230719	175800	91836170	4080	4080	4080	4080	0
94	20230719	175700	91836170	4080	4080	4080	4080	0
95	20230719	175600	91836170	4080	4080	4080	4080	0
96	20230719	175500	91836170	4080	4080	4080	4080	0
97	20230719	175400	91836170	4080	4080	4080	4080	0
98	20230719	175300	91836170	4080	4080	4080	4080	0
99	20230719	175200	91836170	4080	4080	4080	4080	0
100	20230719	175100	91836170	4080	4080	4080	4080	0
101	20230719	175000	91836170	4080	4080	4080	4080	0
102	20230719	174900	91836170	4080	4080	4080	4080	0
103	20230719	174800	91836170	4080	4080	4080	4080	0
104	20230719	174700	91836170	4080	4080	4080	4080	0
105	20230719	174600	91836170	4080	4080	4080	4080	0
106	20230719	174500	91836170	4080	4080	4080	4080	0
107	20230719	174400	91836170	4080	4080	4080	4080	0
108	20230719	174300	91836170	4080	4080	4080	4080	0
109	20230719	174200	91836170	4080	4080	4080	4080	0
110	20230719	174100	91836170	4080	4080	4080	4080	0
111	20230719	174000	91836170	4080	4080	4080	4080	0
112	20230719	173900	91836170	4080	4080	4080	4080	0
113	20230719	173800	91836170	4080	4080	4080	4080	0
114	20230719	173700	91836170	4080	4080	4080	4080	0
115	20230719	173600	91836170	4080	4080	4080	4080	0
116	20230719	173500	91836170	4080	4080	4080	4080	0
117	20230719	173400	91836170	4080	4080	4080	4080	0
118	20230719	173300	91836170	4080	4080	4080	4080	0
119	20230719	173200	91836170	4080	4080	4080	4080	0
120	20230719	173100	91836170	4080	4080	4080	4080	0
121	20230719	173000	91836170	4080	4080	4080	4080	0
122	20230719	172900	91836170	4080	4080	4080	4080	1482
123	20230719	172800	91836170	4080	4080	4080	4080	0
124	20230719	172700	91836170	4080	4080	4080	4080	0
125	20230719	172600	91836170	4080	4080	4080	4080	0
126	20230719	172500	91836170	4080	4080	4080	4080	0
127	20230719	172400	91836170	4080	4080	4080	4080	0
128	20230719	172300	91836170	4080	4080	4080	4080	0
129	20230719	172200	91836170	4080	4080	4080	4080	0
130	20230719	172100	91836170	4080	4080	4080	4080	0
131	20230719	172000	91836170	4080	4080	4080	4080	0
132	20230719	171900	91836170	4080	4080	4080	4080	0
133	20230719	171800	91836170	4080	4080	4080	4080	0
134	20230719	171700	91836170	4080	4080	4080	4080	0
135	20230719	171600	91836170	4080	4080	4080	4080	0
136	20230719	171500	91836170	4080	4080	4080	4080	0
137	20230719	171400	91836170	4080	4080	4080	4080	0
138	20230719	171300	91836170	4080	4080	4080	4080	0
139	20230719	171200	91836170	4080	4080	4080	4080	0
140	20230719	171100	91836170	4080	4080	4080	4080	0
141	20230719	171000	91836170	4080	4080	4080	4080	0
142	20230719	170900	91836170	4080	4080	4080	4080	0
143	20230719	170800	91836170	4080	4080	4080	4080	0
144	20230719	170700	91836170	4080	4080	4080	4080	0
145	20230719	170600	91836170	4080	4080	4080	4080	0
146	20230719	170500	91836170	4080	4080	4080	4080	0
147	20230719	170400	91836170	4080	4080	4080	4080	0
148	20230719	170300	91836170	4080	4080	4080	4080	0
149	20230719	170200	91836170	4080	4080	4080	4080	0
150	20230719	170100	91836170	4080	4080	4080	4080	0
151	20230719	170000	91836170	4080	4080	4080	4080	0
152	20230719	165900	91836170	4080	4080	4080	4080	1482
153	20230719	165800	91836170	4080	4080	4080	4080	0
154	20230719	165700	91836170	4080	4080	4080	4080	0
155	20230719	165600	91836170	4080	4080	4080	4080	0
156	20230719	165500	91836170	4080	4080	4080	4080	0
157	20230719	165400	91836170	4080	4080	4080	4080	0
158	20230719	165300	91836170	4080	4080	4080	4080	0
159	20230719	165200	91836170	4080	4080	4080	4080	0
160	20230719	165100	91836170	4080	4080	4080	4080	0
161	20230719	165000	91836170	4080	4080	4080	4080	0
162	20230719	164900	91836170	4080	4080	4080	4080	0
163	20230719	164800	91836170	4080	4080	4080	4080	0
164	20230719	164700	91836170	4080	4080	4080	4080	0
165	20230719	164600	91836170	4080	4080	4080	4080	0
166	20230719	164500	91836170	4080	4080	4080	4080	0
167	20230719	164400	91836170	4080	4080	4080	4080	0
168	20230719	164300	91836170	4080	4080	4080	4080	0
169	20230719	164200	91836170	4080	4080	4080	4080	0
170	20230719	164100	91836170	4080	4080	4080	4080	0
171	20230719	164000	91836170	4080	4080	4080	4080	0
172	20230719	163900	91836170	4080	4080	4080	4080	0
173	20230719	163800	91836170	4080	4080	4080	4080	0
174	20230719	163700	91836170	4080	4080	4080	4080	0
175	20230719	163600	91836170	4080	4080	4080	4080	0
176	20230719	163500	91836170	4080	4080	4080	4080	0
177	20230719	163400	91836170	4080	4080	4080	4080	0
178	20230719	163300	91836170	4080	4080	4080	4080	0
179	20230719	163200	91836170	4080	4080	4080	4080	0
180	20230719	163100	91836170	4080	4080	4080	4080	0
181	20230719	163000	91836170	4080	4080	4080	4080	0
182	20230719	162900	91836170	4080	4080	4080	4080	1482
183	20230719	162800	91836170	4080	4080	4080	4080	0
184	20230719	162700	91836170	4080	4080	4080	4080	0
185	20230719	162600	91836170	4080	4080	4080	4080	0
186	20230719	162500	91836170	4080	4080	4080	4080	0
187	20230719	162400	91836170	4080	4080	4080	4080	0
188	20230719	162300	91836170	4080	4080	4080	4080	0
189	20230719	162200	91836170	4080	4080	4080	4080	0
190	20230719	162100	91836170	4080	4080	4080	4080	0
191	20230719	162000	91836170	4080	4080	4080	4080	0
192	20230719	161900	91836170	4080	4080	4080	4080	0
193	20230719	161800	91836170	4080	4080	4080	4080	0
194	20230719	161700	91836170	4080	4080	4080	4080	0
195	20230719	161600	91836170	4080	4080	4080	4080	0
196	20230719	161500	91836170	4080	4080	4080	4080	0
197	20230719	161400	91836170	4080	4080	4080	4080	0
198	20230719	161300	91836170	4080	4080	4080	4080	0
199	20230719	161200	91836170	4080	4080	4080	4080	0
200	20230719	161100	91836170	4080	4080	4080	4080	0
201	20230719	161000	91836170	4080	4080	4080	4080	0
202	20230719	160900	91836170	4080	4080	4080	4080	0
203	20230719	160800	91836170	4080	4080	4080	4080	0
204	20230719	160700	91836170	4080	4080	4080	4080	0
205	20230719	160600	91836170	4080	4080	4080	4080	0
206	20230719	160500	91836170	4080	4080	4080	4080	0
207	20230719	160400	91836170	4080	4080	4080	4080	0
208	20230719	160300	91836170	4080	4080	4080	4080	0
209	20230719	160200	91836170	4080	4080	4080	4080	0
210	20230719	160100	91836170	4080	4080	4080	4080	0
211	20230719	160000	91836170	4080	4080	4080	4080	0
212	20230719	155900	91836170	4080	4080	4080	4080	1482
213	20230719	155800	91836170	4080	4080	4080	4080	0
214	20230719	155700	91836170	4080	4080	4080	4080	0
215	20230719	155600	91836170	4080	4080	4080	4080	0
216	20230719	155500	91836170	4080	4080	4080	4080	0
217	20230719	155400	91836170	4080	4080	4080	4080	0
218	20230719	155300	91836170	4080	4080	4080	4080	0
219	20230719	155200	91836170	4080	4080	4080	4080	0
220	20230719	155100	91836170	4080	4080	4080	4080	0
221	20230719	155000	91836170	4080	4080	4080	4080	0
222	20230719	154900	91836170	4080	4080	4080	4080	0
223	20230719	154800	91836170	4080	4080	4080	4080	0
224	20230719	154700	91836170	4080	4080	4080	4080	0
225	20230719	154600	91836170	4080	4080	4080	4080	0
226	20230719	154500	91836170	4080	4080	4080	4080	0
227	20230719	154400	91836170	4080	4080	4080	4080	0
228	20230719	154300	91836170	4080	4080	4080	4080	0
229	20230719	154200	91836170	4080	4080	4080	4080	0
230	20230719	154100	91836170	4080	4080	4080	4080	0
231	20230719	154000	91836170	4080	4080	4080	4080	0
232	20230719	153900	91836170	4080	4080	4080	4080	0
233	20230719	153800	91836170	4080	4080	4080	4080	0
234	20230719	153700	91836170	4080	4080	4080	4080	0
235	20230719	153600	91836170	4080	4080	4080	4080	0
236	20230719	153500	91836170	4080	4080	4080	4080	0
237	20230719	153400	91836170	4080	4080	4080	4080	0
238	20230719	153300	91836170	4080	4080	4080	4080	0
239	20230719	153200	91836170	4080	4080	4080	4080	0
240	20230719	153100	91836170	4080	4080	4080	4080	0
241	20230719	153000	91836170	4080	4080	4080	4080	1482
242	20230719	152900	85789610	4105	4105	4105	4105	0
243	20230719	152800	85789610	4105	4105	4105	4105	0
244	20230719	152700	85789610	4105	4105	4105	4105	0
245	20230719	152600	85789610	4105	4105	4105	4105	0
246	20230719	152500	85789610	4105	4105	4105	4105	0
247	20230719	152400	85789610	4105	4105	4105	4105	0
248	20230719	152300	85789610	4105	4105	4105	4105	0
249	20230719	152200	85789610	4105	4105	4105	4105	0
250	20230719	152100	85789610	4105	4105	4105	4105	0
251	20230719	152000	85789610	4105	4105	4105	4105	0
252	20230719	151900	85789610	4105	4105	4105	4105	50
253	20230719	151800	85584360	4105	4105	4105	4105	10
254	20230719	151700	85543310	4110	4110	4110	4110	200
255	20230719	151600	84721310	4105	4095	4105	4095	196
256	20230719	151500	83917690	4100	4100	4100	4100	30
257	20230719	151400	83794690	4095	4095	4095	4095	0
258	20230719	151300	83794690	4095	4095	4095	4095	0
259	20230719	151200	83794690	4095	4095	4095	4095	0
260	20230719	151100	83794690	4095	4095	4095	4095	0
261	20230719	151000	83794690	4095	4095	4095	4095	0
262	20230719	150900	83794690	4095	4095	4095	4095	0
263	20230719	150800	83794690	4095	4095	4095	4095	0
264	20230719	150700	83794690	4095	4095	4095	4095	0
265	20230719	150600	83794690	4095	4095	4095	4095	0
266	20230719	150500	83794690	4095	4095	4095	4095	0
267	20230719	150400	83794690	4095	4095	4095	4095	0
268	20230719	150300	83794690	4095	4095	4095	4095	0
269	20230719	150200	83794690	4095	4095	4095	4095	1
270	20230719	150100	83790595	4090	4090	4090	4090	180
271	20230719	150000	83054395	4090	4090	4090	4090	0
272	20230719	145900	83054395	4090	4090	4090	4090	0
273	20230719	145800	83054395	4090	4090	4090	4090	0
274	20230719	145700	83054395	4090	4090	4090	4090	0
275	20230719	145600	83054395	4090	4090	4090	4090	0
276	20230719	145500	83054395	4090	4090	4090	4090	0
277	20230719	145400	83054395	4090	4090	4090	4090	0
278	20230719	145300	83054395	4090	4090	4090	4090	0
279	20230719	145200	83054395	4090	4090	4090	4090	0
280	20230719	145100	83054395	4090	4090	4090	4090	0
281	20230719	145000	83054395	4090	4090	4090	4090	0
282	20230719	144900	83054395	4090	4090	4090	4090	0
283	20230719	144800	83054395	4090	4090	4090	4090	0
284	20230719	144700	83054395	4090	4090	4090	4090	0
285	20230719	144600	83054395	4090	4090	4090	4090	0
286	20230719	144500	83054395	4090	4090	4090	4090	7
287	20230719	144400	83025765	4085	4085	4085	4085	86
288	20230719	144300	82674455	4090	4090	4090	4090	0
289	20230719	144200	82674455	4090	4090	4090	4090	0
290	20230719	144100	82674455	4090	4090	4090	4090	9
291	20230719	144000	82637645	4095	4095	4095	4095	0
292	20230719	143900	82637645	4095	4095	4095	4095	0
293	20230719	143800	82637645	4095	4085	4095	4085	931
294	20230719	143700	78826145	4085	4085	4085	4085	12
295	20230719	143600	78777125	4090	4090	4090	4090	0
296	20230719	143500	78777125	4090	4090	4090	4090	0
297	20230719	143400	78777125	4090	4090	4090	4090	0
298	20230719	143300	78777125	4090	4090	4090	4090	0
299	20230719	143200	78777125	4090	4090	4090	4090	0
300	20230719	143100	78777125	4090	4090	4090	4090	0
301	20230719	143000	78777125	4090	4090	4090	4090	0
302	20230719	142900	78777125	4090	4090	4090	4090	20
303	20230719	142800	78695325	4090	4090	4090	4090	0
304	20230719	142700	78695325	4090	4090	4090	4090	0
305	20230719	142600	78695325	4090	4090	4090	4090	10
306	20230719	142500	78654425	4090	4090	4090	4090	0
307	20230719	142400	78654425	4090	4090	4090	4090	0
308	20230719	142300	78654425	4090	4090	4090	4090	0
309	20230719	142200	78654425	4090	4090	4090	4090	0
310	20230719	142100	78654425	4090	4090	4090	4090	0
311	20230719	142000	78654425	4090	4090	4090	4090	10
312	20230719	141900	78613525	4090	4090	4090	4090	1
313	20230719	141800	78609435	4090	4090	4090	4090	1
314	20230719	141700	78605345	4090	4090	4090	4090	1
315	20230719	141600	78601255	4090	4090	4090	4090	0
316	20230719	141500	78601255	4090	4090	4090	4090	0
317	20230719	141400	78601255	4090	4090	4090	4090	23
318	20230719	141300	78507185	4095	4095	4095	4095	0
319	20230719	141200	78507185	4095	4095	4095	4095	0
320	20230719	141100	78507185	4095	4095	4095	4095	0
321	20230719	141000	78507185	4095	4095	4095	4095	0
322	20230719	140900	78507185	4095	4095	4095	4095	0
323	20230719	140800	78507185	4095	4095	4095	4095	0
324	20230719	140700	78507185	4095	4095	4095	4095	0
325	20230719	140600	78507185	4095	4095	4095	4095	0
326	20230719	140500	78507185	4095	4095	4095	4095	1
327	20230719	140400	78503090	4085	4085	4085	4085	0
328	20230719	140300	78503090	4085	4085	4085	4085	2
329	20230719	140200	78494920	4085	4085	4085	4085	0
330	20230719	140100	78494920	4085	4085	4085	4085	0
331	20230719	140000	78494920	4085	4085	4085	4085	21
332	20230719	135900	78409135	4085	4085	4085	4085	9
333	20230719	135800	78372370	4085	4085	4085	4085	0
334	20230719	135700	78372370	4085	4085	4085	4085	0
335	20230719	135600	78372370	4085	4085	4085	4085	0
336	20230719	135500	78372370	4085	4085	4085	4085	0
337	20230719	135400	78372370	4085	4085	4085	4085	0
338	20230719	135300	78372370	4085	4085	4085	4085	0
339	20230719	135200	78372370	4085	4085	4085	4085	0
340	20230719	135100	78372370	4085	4085	4085	4085	0
341	20230719	135000	78372370	4085	4085	4085	4085	0
342	20230719	134900	78372370	4085	4085	4085	4085	0
343	20230719	134800	78372370	4085	4085	4085	4085	1
344	20230719	134700	78368285	4085	4085	4085	4085	0
345	20230719	134600	78368285	4085	4085	4085	4085	0
346	20230719	134500	78368285	4085	4085	4085	4085	0
347	20230719	134400	78368285	4085	4085	4085	4085	20
348	20230719	134300	78286585	4080	4080	4080	4080	0
349	20230719	134200	78286585	4080	4080	4080	4080	0
350	20230719	134100	78286585	4080	4080	4080	4080	0
351	20230719	134000	78286585	4080	4080	4080	4080	1225
352	20230719	133900	73288585	4080	4080	4080	4080	0
353	20230719	133800	73288585	4080	4080	4080	4080	0
354	20230719	133700	73288585	4080	4080	4080	4080	0
355	20230719	133600	73288585	4080	4080	4080	4080	0
356	20230719	133500	73288585	4080	4080	4080	4080	0
357	20230719	133400	73288585	4080	4080	4080	4080	0
358	20230719	133300	73288585	4080	4080	4080	4080	0
359	20230719	133200	73288585	4080	4080	4080	4080	0
360	20230719	133100	73288585	4080	4080	4080	4080	0
361	20230719	133000	73288585	4080	4080	4080	4080	0
362	20230719	132900	73288585	4080	4080	4080	4080	4
363	20230719	132800	73272265	4085	4085	4085	4085	0
364	20230719	132700	73272265	4085	4085	4085	4085	0
365	20230719	132600	73272265	4085	4085	4085	4085	0
366	20230719	132500	73272265	4085	4085	4085	4085	0
367	20230719	132400	73272265	4085	4085	4085	4085	0
368	20230719	132300	73272265	4085	4085	4085	4085	0
369	20230719	132200	73272265	4085	4085	4085	4085	0
370	20230719	132100	73272265	4085	4085	4085	4085	0
371	20230719	132000	73272265	4085	4085	4085	4085	80
372	20230719	131900	72945465	4085	4085	4085	4085	158
373	20230719	131800	72300035	4085	4085	4085	4085	0
374	20230719	131700	72300035	4085	4085	4085	4085	0
375	20230719	131600	72300035	4085	4085	4085	4085	0
376	20230719	131500	72300035	4085	4085	4085	4085	0
377	20230719	131400	72300035	4085	4085	4085	4085	1
378	20230719	131300	72295950	4085	4085	4085	4085	0
379	20230719	131200	72295950	4085	4085	4085	4085	0
380	20230719	131100	72295950	4085	4085	4085	4085	34
381	20230719	131000	72157060	4085	4085	4085	4085	66
382	20230719	130900	71887450	4080	4080	4080	4080	0
383	20230719	130800	71887450	4080	4080	4080	4080	0
384	20230719	130700	71887450	4080	4080	4080	4080	46
385	20230719	130600	71699770	4080	4080	4080	4080	0
386	20230719	130500	71699770	4080	4080	4080	4080	159
387	20230719	130400	71051050	4080	4080	4080	4080	0
388	20230719	130300	71051050	4080	4085	4085	4080	674
389	20230719	130200	68300630	4100	4100	4100	4100	0
390	20230719	130100	68300630	4100	4100	4100	4100	0
391	20230719	130000	68300630	4100	4100	4100	4100	0
392	20230719	125900	68300630	4100	4100	4100	4100	500
393	20230719	125800	66250630	4090	4090	4090	4090	0
394	20230719	125700	66250630	4090	4090	4090	4090	0
395	20230719	125600	66250630	4090	4090	4090	4090	0
396	20230719	125500	66250630	4090	4090	4090	4090	0
397	20230719	125400	66250630	4090	4090	4090	4090	0
398	20230719	125300	66250630	4090	4090	4090	4090	0
399	20230719	125200	66250630	4090	4090	4090	4090	0
400	20230719	125100	66250630	4090	4090	4090	4090	0
401	20230719	125000	66250630	4090	4080	4090	4080	530
402	20230719	124900	64084140	4080	4080	4080	4080	600
403	20230719	124800	61636140	4085	4085	4085	4085	0
404	20230719	124700	61636140	4085	4085	4085	4085	5
405	20230719	124600	61615715	4100	4100	4100	4100	0
406	20230719	124500	61615715	4100	4100	4100	4100	0
407	20230719	124400	61615715	4100	4100	4100	4100	0
408	20230719	124300	61615715	4100	4100	4100	4100	0
409	20230719	124200	61615715	4100	4100	4100	4100	7
410	20230719	124100	61587015	4100	4090	4100	4080	120
411	20230719	124000	61096935	4080	4090	4090	4080	500
412	20230719	123900	59055335	4085	4085	4085	4085	0
413	20230719	123800	59055335	4085	4085	4085	4085	0
414	20230719	123700	59055335	4085	4085	4085	4085	0
415	20230719	123600	59055335	4085	4085	4085	4085	0
416	20230719	123500	59055335	4085	4085	4085	4085	0
417	20230719	123400	59055335	4085	4085	4085	4085	0
418	20230719	123300	59055335	4085	4085	4085	4085	0
419	20230719	123200	59055335	4085	4085	4085	4085	0
420	20230719	123100	59055335	4085	4085	4085	4085	0
421	20230719	123000	59055335	4085	4085	4085	4085	0
422	20230719	122900	59055335	4085	4100	4100	4085	3516
423	20230719	122800	44674630	4100	4100	4100	4100	0
424	20230719	122700	44674630	4100	4100	4100	4100	36
425	20230719	122600	44527030	4100	4105	4105	4100	1032
426	20230719	122500	40292725	4105	4105	4105	4105	0
427	20230719	122400	40292725	4105	4105	4105	4105	0
428	20230719	122300	40292725	4105	4105	4105	4105	0
429	20230719	122200	40292725	4105	4105	4105	4105	0
430	20230719	122100	40292725	4105	4110	4110	4105	135
431	20230719	122000	39738040	4115	4115	4115	4115	0
432	20230719	121900	39738040	4115	4115	4115	4115	0
433	20230719	121800	39738040	4115	4115	4115	4115	0
434	20230719	121700	39738040	4115	4115	4115	4115	0
435	20230719	121600	39738040	4115	4115	4115	4115	0
436	20230719	121500	39738040	4115	4115	4115	4115	0
437	20230719	121400	39738040	4115	4115	4115	4115	1
438	20230719	121300	39733925	4115	4115	4115	4115	2
439	20230719	121200	39725695	4110	4110	4110	4110	0
440	20230719	121100	39725695	4110	4110	4110	4110	0
441	20230719	121000	39725695	4110	4110	4110	4110	37
442	20230719	120900	39573625	4115	4115	4115	4115	0
443	20230719	120800	39573625	4115	4110	4115	4110	69
444	20230719	120700	39289940	4115	4115	4115	4115	3
445	20230719	120600	39277595	4110	4110	4110	4110	0
446	20230719	120500	39277595	4110	4110	4110	4110	0
447	20230719	120400	39277595	4110	4110	4110	4110	5
448	20230719	120300	39257045	4105	4105	4105	4105	0
449	20230719	120200	39257045	4105	4105	4105	4105	0
450	20230719	120100	39257045	4105	4105	4105	4105	0
451	20230719	120000	39257045	4105	4105	4105	4105	0
452	20230719	115900	39257045	4105	4105	4105	4105	0
453	20230719	115800	39257045	4105	4105	4105	4105	0
454	20230719	115700	39257045	4105	4105	4105	4105	0
455	20230719	115600	39257045	4105	4105	4105	4105	0
456	20230719	115500	39257045	4105	4105	4105	4105	0
457	20230719	115400	39257045	4105	4105	4105	4105	100
458	20230719	115300	38846545	4115	4115	4115	4115	0
459	20230719	115200	38846545	4115	4115	4115	4115	0
460	20230719	115100	38846545	4115	4115	4115	4115	0
461	20230719	115000	38846545	4115	4115	4115	4115	0
462	20230719	114900	38846545	4115	4115	4115	4115	5
463	20230719	114800	38825970	4105	4105	4105	4105	0
464	20230719	114700	38825970	4105	4105	4105	4105	0
465	20230719	114600	38825970	4105	4105	4105	4105	0
466	20230719	114500	38825970	4105	4105	4105	4105	0
467	20230719	114400	38825970	4105	4105	4105	4105	10
468	20230719	114300	38784920	4105	4105	4105	4105	0
469	20230719	114200	38784920	4105	4105	4105	4105	0
470	20230719	114100	38784920	4105	4105	4105	4105	0
471	20230719	114000	38784920	4105	4105	4105	4105	0
472	20230719	113900	38784920	4105	4105	4105	4105	0
473	20230719	113800	38784920	4105	4105	4105	4105	0
474	20230719	113700	38784920	4105	4105	4105	4105	0
475	20230719	113600	38784920	4105	4105	4105	4105	0
476	20230719	113500	38784920	4105	4105	4105	4105	0
477	20230719	113400	38784920	4105	4105	4105	4105	0
478	20230719	113300	38784920	4105	4105	4105	4105	0
479	20230719	113200	38784920	4105	4105	4105	4105	0
480	20230719	113100	38784920	4105	4105	4105	4105	0
481	20230719	113000	38784920	4105	4105	4105	4105	0
482	20230719	112900	38784920	4105	4105	4105	4105	0
483	20230719	112800	38784920	4105	4105	4105	4105	0
484	20230719	112700	38784920	4105	4105	4105	4105	0
485	20230719	112600	38784920	4105	4105	4105	4105	0
486	20230719	112500	38784920	4105	4105	4105	4105	0
487	20230719	112400	38784920	4105	4105	4105	4105	0
488	20230719	112300	38784920	4105	4105	4105	4105	0
489	20230719	112200	38784920	4105	4105	4105	4105	79
490	20230719	112100	38460625	4105	4105	4105	4105	0
491	20230719	112000	38460625	4105	4105	4105	4105	0
492	20230719	111900	38460625	4105	4105	4105	4105	0
493	20230719	111800	38460625	4105	4105	4105	4105	0
494	20230719	111700	38460625	4105	4105	4105	4105	1
495	20230719	111600	38456520	4105	4105	4105	4105	0
496	20230719	111500	38456520	4105	4105	4105	4105	0
497	20230719	111400	38456520	4105	4105	4105	4105	0
498	20230719	111300	38456520	4105	4105	4105	4105	0
499	20230719	111200	38456520	4105	4105	4105	4105	1106
500	20230719	111100	33916390	4110	4110	4110	4110	0
501	20230719	111000	33916390	4110	4110	4110	4110	0
502	20230719	110900	33916390	4110	4110	4110	4110	0
503	20230719	110800	33916390	4110	4110	4110	4110	0
504	20230719	110700	33916390	4110	4110	4110	4110	0
505	20230719	110600	33916390	4110	4110	4110	4110	0
506	20230719	110500	33916390	4110	4110	4110	4110	0
507	20230719	110400	33916390	4110	4110	4110	4110	20
508	20230719	110300	33834190	4110	4110	4110	4110	0
509	20230719	110200	33834190	4110	4115	4115	4110	1529
510	20230719	110100	27548940	4115	4115	4115	4115	0
511	20230719	110000	27548940	4115	4115	4115	4115	10
512	20230719	105900	27507790	4120	4120	4120	4120	0
513	20230719	105800	27507790	4120	4120	4120	4120	4
514	20230719	105700	27491310	4120	4120	4120	4120	73
515	20230719	105600	27190550	4115	4115	4115	4115	0
516	20230719	105500	27190550	4115	4115	4115	4115	0
517	20230719	105400	27190550	4115	4115	4115	4115	2093
518	20230719	105300	18577855	4120	4120	4120	4120	419
519	20230719	105200	16851575	4125	4125	4125	4125	0
520	20230719	105100	16851575	4125	4125	4125	4125	0
521	20230719	105000	16851575	4125	4125	4125	4125	0
522	20230719	104900	16851575	4125	4125	4125	4125	15
523	20230719	104800	16789700	4125	4125	4125	4125	0
524	20230719	104700	16789700	4125	4125	4125	4125	0
525	20230719	104600	16789700	4125	4125	4125	4125	65
526	20230719	104500	16521575	4125	4125	4125	4125	1
527	20230719	104400	16517450	4125	4125	4125	4125	0
528	20230719	104300	16517450	4125	4125	4125	4125	0
529	20230719	104200	16517450	4125	4125	4125	4125	100
530	20230719	104100	16104950	4125	4125	4125	4125	179
531	20230719	104000	15366575	4125	4125	4125	4125	22
532	20230719	103900	15275825	4140	4140	4140	4140	0
533	20230719	103800	15275825	4140	4140	4140	4140	0
534	20230719	103700	15275825	4140	4140	4140	4140	0
535	20230719	103600	15275825	4140	4140	4140	4140	0
536	20230719	103500	15275825	4140	4140	4140	4140	0
537	20230719	103400	15275825	4140	4140	4140	4140	0
538	20230719	103300	15275825	4140	4140	4140	4140	0
539	20230719	103200	15275825	4140	4140	4140	4140	0
540	20230719	103100	15275825	4140	4140	4140	4140	0
541	20230719	103000	15275825	4140	4140	4140	4140	0
542	20230719	102900	15275825	4140	4140	4140	4140	0
543	20230719	102800	15275825	4140	4140	4140	4140	0
544	20230719	102700	15275825	4140	4140	4140	4140	0
545	20230719	102600	15275825	4140	4135	4140	4135	250
546	20230719	102500	14240945	4125	4125	4125	4125	0
547	20230719	102400	14240945	4125	4125	4125	4125	0
548	20230719	102300	14240945	4125	4125	4125	4125	0
549	20230719	102200	14240945	4125	4125	4125	4125	0
550	20230719	102100	14240945	4125	4125	4125	4125	0
551	20230719	102000	14240945	4125	4125	4125	4125	0
552	20230719	101900	14240945	4125	4125	4125	4125	0
553	20230719	101800	14240945	4125	4125	4125	4125	0
554	20230719	101700	14240945	4125	4125	4125	4125	0
555	20230719	101600	14240945	4125	4125	4125	4125	55
556	20230719	101500	14014070	4140	4140	4140	4140	0
557	20230719	101400	14014070	4140	4135	4140	4135	156
558	20230719	101300	13368270	4135	4135	4135	4135	55
559	20230719	101200	13140845	4135	4135	4135	4135	0
560	20230719	101100	13140845	4135	4135	4135	4135	10
561	20230719	101000	13099495	4135	4135	4135	4135	100
562	20230719	100900	12685995	4140	4140	4140	4140	0
563	20230719	100800	12685995	4140	4140	4140	4140	0
564	20230719	100700	12685995	4140	4140	4140	4140	0
565	20230719	100600	12685995	4140	4140	4140	4140	0
566	20230719	100500	12685995	4140	4140	4140	4140	0
567	20230719	100400	12685995	4140	4140	4140	4140	0
568	20230719	100300	12685995	4140	4140	4140	4140	0
569	20230719	100200	12685995	4140	4140	4140	4140	0
570	20230719	100100	12685995	4140	4140	4140	4140	0
571	20230719	100000	12685995	4140	4140	4140	4140	0
572	20230719	095900	12685995	4140	4140	4140	4140	0
573	20230719	095800	12685995	4140	4140	4140	4140	0
574	20230719	095700	12685995	4140	4140	4140	4140	0
575	20230719	095600	12685995	4140	4140	4140	4140	0
576	20230719	095500	12685995	4140	4140	4140	4140	0
577	20230719	095400	12685995	4140	4140	4140	4140	0
578	20230719	095300	12685995	4140	4140	4140	4140	1
579	20230719	095200	12681855	4140	4140	4140	4140	4
580	20230719	095100	12665295	4140	4110	4140	4110	2
581	20230719	095000	12657045	4110	4110	4110	4110	164
582	20230719	094900	11983005	4125	4115	4125	4115	595
583	20230719	094800	9528940	4120	4120	4120	4120	0
584	20230719	094700	9528940	4120	4120	4120	4120	92
585	20230719	094600	9149900	4120	4130	4145	4120	123
586	20230719	094500	8641370	4145	4145	4145	4145	0
587	20230719	094400	8641370	4145	4145	4145	4145	0
588	20230719	094300	8641370	4145	4145	4145	4145	0
589	20230719	094200	8641370	4145	4145	4145	4145	0
590	20230719	094100	8641370	4145	4145	4145	4145	0
591	20230719	094000	8641370	4145	4145	4145	4145	0
592	20230719	093900	8641370	4145	4145	4145	4145	0
593	20230719	093800	8641370	4145	4145	4145	4145	4
594	20230719	093700	8624790	4145	4120	4145	4120	15
595	20230719	093600	8562815	4120	4120	4120	4120	0
596	20230719	093500	8562815	4120	4120	4120	4120	0
597	20230719	093400	8562815	4120	4120	4120	4120	5
598	20230719	093300	8542215	4120	4120	4120	4120	1
599	20230719	093200	8538095	4110	4110	4110	4110	0
600	20230719	093100	8538095	4110	4110	4110	4110	456
601	20230719	093000	6663935	4110	4110	4110	4110	122
602	20230719	092900	6162515	4110	4110	4110	4110	0
603	20230719	092800	6162515	4110	4110	4110	4110	1
604	20230719	092700	6158405	4110	4110	4110	4110	3
605	20230719	092600	6146075	4100	4100	4100	4100	0
606	20230719	092500	6146075	4100	4100	4100	4100	0
607	20230719	092400	6146075	4100	4100	4100	4100	300
608	20230719	092300	4916075	4100	4100	4100	4100	0
609	20230719	092200	4916075	4100	4100	4100	4100	0
610	20230719	092100	4916075	4100	4100	4100	4100	0
611	20230719	092000	4916075	4100	4100	4100	4100	0
612	20230719	091900	4916075	4100	4110	4110	4100	16
613	20230719	091800	4850325	4110	4110	4110	4110	0
614	20230719	091700	4850325	4110	4100	4120	4100	369
615	20230719	091600	3333630	4115	4115	4115	4115	100
616	20230719	091500	2922130	4115	4115	4115	4115	0
617	20230719	091400	2922130	4115	4115	4115	4115	0
618	20230719	091300	2922130	4115	4115	4115	4115	53
619	20230719	091200	2704035	4115	4115	4115	4115	0
620	20230719	091100	2704035	4115	4115	4115	4115	0
621	20230719	091000	2704035	4115	4115	4115	4115	0
622	20230719	090900	2704035	4115	4115	4115	4115	271
623	20230719	090800	1588870	4115	4115	4115	4115	0
624	20230719	090700	1588870	4115	4115	4115	4115	0
625	20230719	090600	1588870	4115	4120	4120	4115	98
626	20230719	090500	1185545	4155	4155	4155	4155	0
627	20230719	090400	1185545	4155	4150	4155	4150	4
628	20230719	090300	1168940	4155	4155	4155	4155	0
629	20230719	090200	1168940	4155	4155	4155	4155	0
630	20230719	090100	1168940	4155	4155	4155	4155	0
631	20230719	090000	1168940	4155	4100	4155	4100	285