KissMeData/092780/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195300	315282240	5650	5650	5650	5650	1417
3	20230719	195200	315282240	5650	5650	5650	5650	0
4	20230719	195100	315282240	5650	5650	5650	5650	0
5	20230719	195000	315282240	5650	5650	5650	5650	0
6	20230719	194900	315282240	5650	5650	5650	5650	0
7	20230719	194800	315282240	5650	5650	5650	5650	0
8	20230719	194700	315282240	5650	5650	5650	5650	0
9	20230719	194600	315282240	5650	5650	5650	5650	0
10	20230719	194500	315282240	5650	5650	5650	5650	0
11	20230719	194400	315282240	5650	5650	5650	5650	0
12	20230719	194300	315282240	5650	5650	5650	5650	0
13	20230719	194200	315282240	5650	5650	5650	5650	0
14	20230719	194100	315282240	5650	5650	5650	5650	0
15	20230719	194000	315282240	5650	5650	5650	5650	0
16	20230719	193900	315282240	5650	5650	5650	5650	0
17	20230719	193800	315282240	5650	5650	5650	5650	0
18	20230719	193700	315282240	5650	5650	5650	5650	0
19	20230719	193600	315282240	5650	5650	5650	5650	0
20	20230719	193500	315282240	5650	5650	5650	5650	0
21	20230719	193400	315282240	5650	5650	5650	5650	0
22	20230719	193300	315282240	5650	5650	5650	5650	0
23	20230719	193200	315282240	5650	5650	5650	5650	0
24	20230719	193100	315282240	5650	5650	5650	5650	0
25	20230719	193000	315282240	5650	5650	5650	5650	0
26	20230719	192900	315282240	5650	5650	5650	5650	0
27	20230719	192800	315282240	5650	5650	5650	5650	0
28	20230719	192700	315282240	5650	5650	5650	5650	0
29	20230719	192600	315282240	5650	5650	5650	5650	0
30	20230719	192500	315282240	5650	5650	5650	5650	0
31	20230719	192400	315282240	5650	5650	5650	5650	0
32	20230719	192300	315282240	5650	5650	5650	5650	1417
33	20230719	192200	315282240	5650	5650	5650	5650	0
34	20230719	192100	315282240	5650	5650	5650	5650	0
35	20230719	192000	315282240	5650	5650	5650	5650	0
36	20230719	191900	315282240	5650	5650	5650	5650	0
37	20230719	191800	315282240	5650	5650	5650	5650	0
38	20230719	191700	315282240	5650	5650	5650	5650	0
39	20230719	191600	315282240	5650	5650	5650	5650	0
40	20230719	191500	315282240	5650	5650	5650	5650	0
41	20230719	191400	315282240	5650	5650	5650	5650	0
42	20230719	191300	315282240	5650	5650	5650	5650	0
43	20230719	191200	315282240	5650	5650	5650	5650	0
44	20230719	191100	315282240	5650	5650	5650	5650	0
45	20230719	191000	315282240	5650	5650	5650	5650	0
46	20230719	190900	315282240	5650	5650	5650	5650	0
47	20230719	190800	315282240	5650	5650	5650	5650	0
48	20230719	190700	315282240	5650	5650	5650	5650	0
49	20230719	190600	315282240	5650	5650	5650	5650	0
50	20230719	190500	315282240	5650	5650	5650	5650	0
51	20230719	190400	315282240	5650	5650	5650	5650	0
52	20230719	190300	315282240	5650	5650	5650	5650	0
53	20230719	190200	315282240	5650	5650	5650	5650	0
54	20230719	190100	315282240	5650	5650	5650	5650	0
55	20230719	190000	315282240	5650	5650	5650	5650	0
56	20230719	185900	315282240	5650	5650	5650	5650	0
57	20230719	185800	315282240	5650	5650	5650	5650	0
58	20230719	185700	315282240	5650	5650	5650	5650	0
59	20230719	185600	315282240	5650	5650	5650	5650	0
60	20230719	185500	315282240	5650	5650	5650	5650	0
61	20230719	185400	315282240	5650	5650	5650	5650	0
62	20230719	185300	315282240	5650	5650	5650	5650	1417
63	20230719	185200	315282240	5650	5650	5650	5650	0
64	20230719	185100	315282240	5650	5650	5650	5650	0
65	20230719	185000	315282240	5650	5650	5650	5650	0
66	20230719	184900	315282240	5650	5650	5650	5650	0
67	20230719	184800	315282240	5650	5650	5650	5650	0
68	20230719	184700	315282240	5650	5650	5650	5650	0
69	20230719	184600	315282240	5650	5650	5650	5650	0
70	20230719	184500	315282240	5650	5650	5650	5650	0
71	20230719	184400	315282240	5650	5650	5650	5650	0
72	20230719	184300	315282240	5650	5650	5650	5650	0
73	20230719	184200	315282240	5650	5650	5650	5650	0
74	20230719	184100	315282240	5650	5650	5650	5650	0
75	20230719	184000	315282240	5650	5650	5650	5650	0
76	20230719	183900	315282240	5650	5650	5650	5650	0
77	20230719	183800	315282240	5650	5650	5650	5650	0
78	20230719	183700	315282240	5650	5650	5650	5650	0
79	20230719	183600	315282240	5650	5650	5650	5650	0
80	20230719	183500	315282240	5650	5650	5650	5650	0
81	20230719	183400	315282240	5650	5650	5650	5650	0
82	20230719	183300	315282240	5650	5650	5650	5650	0
83	20230719	183200	315282240	5650	5650	5650	5650	0
84	20230719	183100	315282240	5650	5650	5650	5650	0
85	20230719	183000	315282240	5650	5650	5650	5650	0
86	20230719	182900	315282240	5650	5650	5650	5650	0
87	20230719	182800	315282240	5650	5650	5650	5650	0
88	20230719	182700	315282240	5650	5650	5650	5650	0
89	20230719	182600	315282240	5650	5650	5650	5650	0
90	20230719	182500	315282240	5650	5650	5650	5650	0
91	20230719	182400	315282240	5650	5650	5650	5650	0
92	20230719	182300	315282240	5650	5650	5650	5650	1417
93	20230719	182200	315282240	5650	5650	5650	5650	0
94	20230719	182100	315282240	5650	5650	5650	5650	0
95	20230719	182000	315282240	5650	5650	5650	5650	0
96	20230719	181900	315282240	5650	5650	5650	5650	0
97	20230719	181800	315282240	5650	5650	5650	5650	0
98	20230719	181700	315282240	5650	5650	5650	5650	0
99	20230719	181600	315282240	5650	5650	5650	5650	0
100	20230719	181500	315282240	5650	5650	5650	5650	0
101	20230719	181400	315282240	5650	5650	5650	5650	0
102	20230719	181300	315282240	5650	5650	5650	5650	0
103	20230719	181200	315282240	5650	5650	5650	5650	0
104	20230719	181100	315282240	5650	5650	5650	5650	0
105	20230719	181000	315282240	5650	5650	5650	5650	0
106	20230719	180900	315282240	5650	5650	5650	5650	0
107	20230719	180800	315282240	5650	5650	5650	5650	0
108	20230719	180700	315282240	5650	5650	5650	5650	0
109	20230719	180600	315282240	5650	5650	5650	5650	0
110	20230719	180500	315282240	5650	5650	5650	5650	0
111	20230719	180400	315282240	5650	5650	5650	5650	0
112	20230719	180300	315282240	5650	5650	5650	5650	0
113	20230719	180200	315282240	5650	5650	5650	5650	0
114	20230719	180100	315282240	5650	5650	5650	5650	0
115	20230719	180000	315282240	5650	5650	5650	5650	0
116	20230719	175900	315282240	5650	5650	5650	5650	0
117	20230719	175800	315282240	5650	5650	5650	5650	0
118	20230719	175700	315282240	5650	5650	5650	5650	0
119	20230719	175600	315282240	5650	5650	5650	5650	0
120	20230719	175500	315282240	5650	5650	5650	5650	0
121	20230719	175400	315282240	5650	5650	5650	5650	0
122	20230719	175300	315282240	5650	5650	5650	5650	1417
123	20230719	175200	315282240	5650	5650	5650	5650	0
124	20230719	175100	315282240	5650	5650	5650	5650	0
125	20230719	175000	315282240	5650	5650	5650	5650	0
126	20230719	174900	315282240	5650	5650	5650	5650	0
127	20230719	174800	315282240	5650	5650	5650	5650	0
128	20230719	174700	315282240	5650	5650	5650	5650	0
129	20230719	174600	315282240	5650	5650	5650	5650	0
130	20230719	174500	315282240	5650	5650	5650	5650	0
131	20230719	174400	315282240	5650	5650	5650	5650	0
132	20230719	174300	315282240	5650	5650	5650	5650	0
133	20230719	174200	315282240	5650	5650	5650	5650	0
134	20230719	174100	315282240	5650	5650	5650	5650	0
135	20230719	174000	315282240	5650	5650	5650	5650	0
136	20230719	173900	315282240	5650	5650	5650	5650	0
137	20230719	173800	315282240	5650	5650	5650	5650	0
138	20230719	173700	315282240	5650	5650	5650	5650	0
139	20230719	173600	315282240	5650	5650	5650	5650	0
140	20230719	173500	315282240	5650	5650	5650	5650	0
141	20230719	173400	315282240	5650	5650	5650	5650	0
142	20230719	173300	315282240	5650	5650	5650	5650	0
143	20230719	173200	315282240	5650	5650	5650	5650	0
144	20230719	173100	315282240	5650	5650	5650	5650	0
145	20230719	173000	315282240	5650	5650	5650	5650	0
146	20230719	172900	315282240	5650	5650	5650	5650	0
147	20230719	172800	315282240	5650	5650	5650	5650	0
148	20230719	172700	315282240	5650	5650	5650	5650	0
149	20230719	172600	315282240	5650	5650	5650	5650	0
150	20230719	172500	315282240	5650	5650	5650	5650	0
151	20230719	172400	315282240	5650	5650	5650	5650	0
152	20230719	172300	315282240	5650	5650	5650	5650	1417
153	20230719	172200	315282240	5650	5650	5650	5650	0
154	20230719	172100	315282240	5650	5650	5650	5650	0
155	20230719	172000	315282240	5650	5650	5650	5650	0
156	20230719	171900	315282240	5650	5650	5650	5650	0
157	20230719	171800	315282240	5650	5650	5650	5650	0
158	20230719	171700	315282240	5650	5650	5650	5650	0
159	20230719	171600	315282240	5650	5650	5650	5650	0
160	20230719	171500	315282240	5650	5650	5650	5650	0
161	20230719	171400	315282240	5650	5650	5650	5650	0
162	20230719	171300	315282240	5650	5650	5650	5650	0
163	20230719	171200	315282240	5650	5650	5650	5650	0
164	20230719	171100	315282240	5650	5650	5650	5650	0
165	20230719	171000	315282240	5650	5650	5650	5650	0
166	20230719	170900	315282240	5650	5650	5650	5650	0
167	20230719	170800	315282240	5650	5650	5650	5650	0
168	20230719	170700	315282240	5650	5650	5650	5650	0
169	20230719	170600	315282240	5650	5650	5650	5650	0
170	20230719	170500	315282240	5650	5650	5650	5650	0
171	20230719	170400	315282240	5650	5650	5650	5650	0
172	20230719	170300	315282240	5650	5650	5650	5650	0
173	20230719	170200	315282240	5650	5650	5650	5650	0
174	20230719	170100	315282240	5650	5650	5650	5650	0
175	20230719	170000	315282240	5650	5650	5650	5650	0
176	20230719	165900	315282240	5650	5650	5650	5650	0
177	20230719	165800	315282240	5650	5650	5650	5650	0
178	20230719	165700	315282240	5650	5650	5650	5650	0
179	20230719	165600	315282240	5650	5650	5650	5650	0
180	20230719	165500	315282240	5650	5650	5650	5650	0
181	20230719	165400	315282240	5650	5650	5650	5650	0
182	20230719	165300	315282240	5650	5650	5650	5650	1417
183	20230719	165200	315282240	5650	5650	5650	5650	0
184	20230719	165100	315282240	5650	5650	5650	5650	0
185	20230719	165000	315282240	5650	5650	5650	5650	0
186	20230719	164900	315282240	5650	5650	5650	5650	0
187	20230719	164800	315282240	5650	5650	5650	5650	0
188	20230719	164700	315282240	5650	5650	5650	5650	0
189	20230719	164600	315282240	5650	5650	5650	5650	0
190	20230719	164500	315282240	5650	5650	5650	5650	0
191	20230719	164400	315282240	5650	5650	5650	5650	0
192	20230719	164300	315282240	5650	5650	5650	5650	0
193	20230719	164200	315282240	5650	5650	5650	5650	0
194	20230719	164100	315282240	5650	5650	5650	5650	0
195	20230719	164000	315282240	5650	5650	5650	5650	0
196	20230719	163900	315282240	5650	5650	5650	5650	0
197	20230719	163800	315282240	5650	5650	5650	5650	0
198	20230719	163700	315282240	5650	5650	5650	5650	0
199	20230719	163600	315282240	5650	5650	5650	5650	0
200	20230719	163500	315282240	5650	5650	5650	5650	0
201	20230719	163400	315282240	5650	5650	5650	5650	0
202	20230719	163300	315282240	5650	5650	5650	5650	0
203	20230719	163200	315282240	5650	5650	5650	5650	0
204	20230719	163100	315282240	5650	5650	5650	5650	0
205	20230719	163000	315282240	5650	5650	5650	5650	0
206	20230719	162900	315282240	5650	5650	5650	5650	0
207	20230719	162800	315282240	5650	5650	5650	5650	0
208	20230719	162700	315282240	5650	5650	5650	5650	0
209	20230719	162600	315282240	5650	5650	5650	5650	0
210	20230719	162500	315282240	5650	5650	5650	5650	0
211	20230719	162400	315282240	5650	5650	5650	5650	0
212	20230719	162300	315282240	5650	5650	5650	5650	1417
213	20230719	162200	315282240	5650	5650	5650	5650	0
214	20230719	162100	315282240	5650	5650	5650	5650	0
215	20230719	162000	315282240	5650	5650	5650	5650	0
216	20230719	161900	315282240	5650	5650	5650	5650	0
217	20230719	161800	315282240	5650	5650	5650	5650	0
218	20230719	161700	315282240	5650	5650	5650	5650	0
219	20230719	161600	315282240	5650	5650	5650	5650	0
220	20230719	161500	315282240	5650	5650	5650	5650	0
221	20230719	161400	315282240	5650	5650	5650	5650	0
222	20230719	161300	315282240	5650	5650	5650	5650	0
223	20230719	161200	315282240	5650	5650	5650	5650	0
224	20230719	161100	315282240	5650	5650	5650	5650	0
225	20230719	161000	315282240	5650	5650	5650	5650	0
226	20230719	160900	315282240	5650	5650	5650	5650	0
227	20230719	160800	315282240	5650	5650	5650	5650	0
228	20230719	160700	315282240	5650	5650	5650	5650	0
229	20230719	160600	315282240	5650	5650	5650	5650	0
230	20230719	160500	315282240	5650	5650	5650	5650	0
231	20230719	160400	315282240	5650	5650	5650	5650	0
232	20230719	160300	315282240	5650	5650	5650	5650	0
233	20230719	160200	315282240	5650	5650	5650	5650	0
234	20230719	160100	315282240	5650	5650	5650	5650	0
235	20230719	160000	315282240	5650	5650	5650	5650	0
236	20230719	155900	315282240	5650	5650	5650	5650	0
237	20230719	155800	315282240	5650	5650	5650	5650	0
238	20230719	155700	315282240	5650	5650	5650	5650	0
239	20230719	155600	315282240	5650	5650	5650	5650	0
240	20230719	155500	315282240	5650	5650	5650	5650	0
241	20230719	155400	315282240	5650	5650	5650	5650	0
242	20230719	155300	315282240	5650	5650	5650	5650	1417
243	20230719	155200	315282240	5650	5650	5650	5650	0
244	20230719	155100	315282240	5650	5650	5650	5650	0
245	20230719	155000	315282240	5650	5650	5650	5650	0
246	20230719	154900	315282240	5650	5650	5650	5650	0
247	20230719	154800	315282240	5650	5650	5650	5650	0
248	20230719	154700	315282240	5650	5650	5650	5650	0
249	20230719	154600	315282240	5650	5650	5650	5650	0
250	20230719	154500	315282240	5650	5650	5650	5650	0
251	20230719	154400	315282240	5650	5650	5650	5650	0
252	20230719	154300	315282240	5650	5650	5650	5650	0
253	20230719	154200	315282240	5650	5650	5650	5650	0
254	20230719	154100	315282240	5650	5650	5650	5650	0
255	20230719	154000	315282240	5650	5650	5650	5650	0
256	20230719	153900	315282240	5650	5650	5650	5650	0
257	20230719	153800	315282240	5650	5650	5650	5650	0
258	20230719	153700	315282240	5650	5650	5650	5650	0
259	20230719	153600	315282240	5650	5650	5650	5650	0
260	20230719	153500	315282240	5650	5650	5650	5650	0
261	20230719	153400	315282240	5650	5650	5650	5650	0
262	20230719	153300	315282240	5650	5650	5650	5650	0
263	20230719	153200	315282240	5650	5650	5650	5650	0
264	20230719	153100	315282240	5650	5650	5650	5650	0
265	20230719	153000	315282240	5650	5650	5650	5650	1417
266	20230719	152900	307276190	5650	5650	5650	5650	0
267	20230719	152800	307276190	5650	5650	5650	5650	0
268	20230719	152700	307276190	5650	5650	5650	5650	0
269	20230719	152600	307276190	5650	5650	5650	5650	0
270	20230719	152500	307276190	5650	5650	5650	5650	0
271	20230719	152400	307276190	5650	5650	5650	5650	0
272	20230719	152300	307276190	5650	5650	5650	5650	0
273	20230719	152200	307276190	5650	5650	5650	5650	0
274	20230719	152100	307276190	5650	5650	5650	5650	0
275	20230719	152000	307276190	5650	5650	5650	5650	0
276	20230719	151900	307276190	5650	5650	5650	5650	0
277	20230719	151800	307276190	5650	5620	5650	5620	7
278	20230719	151700	307236670	5650	5630	5650	5630	185
279	20230719	151600	306194780	5630	5610	5630	5600	891
280	20230719	151500	301198610	5630	5630	5630	5630	14
281	20230719	151400	301119790	5610	5620	5620	5610	717
282	20230719	151300	297096120	5640	5640	5640	5640	0
283	20230719	151200	297096120	5640	5630	5640	5620	182
284	20230719	151100	296072960	5640	5640	5640	5640	3
285	20230719	151000	296056040	5650	5650	5650	5650	130
286	20230719	150900	295321540	5650	5640	5650	5640	1088
287	20230719	150800	289184310	5640	5640	5640	5640	22
288	20230719	150700	289060230	5640	5640	5640	5600	139
289	20230719	150600	288280510	5630	5620	5640	5610	2038
290	20230719	150500	276807230	5630	5630	5630	5630	0
291	20230719	150400	276807230	5630	5630	5630	5630	17
292	20230719	150300	276711520	5630	5620	5630	5620	334
293	20230719	150200	274834300	5630	5630	5630	5630	24
294	20230719	150100	274699180	5630	5620	5630	5620	151
295	20230719	150000	273850540	5630	5630	5630	5630	0
296	20230719	145900	273850540	5630	5630	5630	5630	0
297	20230719	145800	273850540	5630	5630	5630	5630	2
298	20230719	145700	273839280	5600	5600	5600	5600	2002
299	20230719	145600	262628080	5630	5630	5630	5630	0
300	20230719	145500	262628080	5630	5630	5630	5630	0
301	20230719	145400	262628080	5630	5620	5630	5620	7
302	20230719	145300	262588730	5630	5630	5630	5630	20
303	20230719	145200	262476130	5630	5630	5630	5630	0
304	20230719	145100	262476130	5630	5620	5630	5600	784
305	20230719	145000	258078890	5630	5630	5630	5630	0
306	20230719	144900	258078890	5630	5630	5630	5630	0
307	20230719	144800	258078890	5630	5630	5630	5630	0
308	20230719	144700	258078890	5630	5630	5630	5630	0
309	20230719	144600	258078890	5630	5620	5630	5620	86
310	20230719	144500	257595560	5630	5620	5630	5620	102
311	20230719	144400	257022300	5630	5630	5630	5630	0
312	20230719	144300	257022300	5630	5630	5630	5630	23
313	20230719	144200	256892810	5630	5630	5630	5630	1
314	20230719	144100	256887180	5630	5630	5630	5630	26
315	20230719	144000	256740800	5630	5630	5630	5630	0
316	20230719	143900	256740800	5630	5630	5630	5630	10
317	20230719	143800	256684500	5650	5650	5650	5650	0
318	20230719	143700	256684500	5650	5650	5650	5650	0
319	20230719	143600	256684500	5650	5650	5650	5650	0
320	20230719	143500	256684500	5650	5640	5650	5640	64
321	20230719	143400	256323530	5640	5640	5640	5640	4
322	20230719	143300	256300970	5650	5640	5650	5640	5
323	20230719	143200	256272760	5650	5650	5650	5650	113
324	20230719	143100	255634310	5670	5670	5670	5670	0
325	20230719	143000	255634310	5670	5650	5670	5650	3
326	20230719	142900	255617320	5670	5670	5670	5670	0
327	20230719	142800	255617320	5670	5670	5670	5670	0
328	20230719	142700	255617320	5670	5670	5670	5670	6
329	20230719	142600	255583300	5670	5670	5670	5670	0
330	20230719	142500	255583300	5670	5670	5670	5670	0
331	20230719	142400	255583300	5670	5670	5670	5670	0
332	20230719	142300	255583300	5670	5670	5670	5670	10
333	20230719	142200	255526600	5650	5650	5650	5650	0
334	20230719	142100	255526600	5650	5650	5650	5650	0
335	20230719	142000	255526600	5650	5660	5670	5650	15
336	20230719	141900	255441610	5650	5650	5650	5650	0
337	20230719	141800	255441610	5650	5650	5650	5650	8
338	20230719	141700	255396410	5670	5670	5670	5660	831
339	20230719	141600	250684930	5670	5670	5670	5670	0
340	20230719	141500	250684930	5670	5670	5670	5670	0
341	20230719	141400	250684930	5670	5670	5670	5670	0
342	20230719	141300	250684930	5670	5670	5670	5670	0
343	20230719	141200	250684930	5670	5670	5670	5670	10
344	20230719	141100	250628230	5660	5670	5670	5660	221
345	20230719	141000	249377270	5670	5660	5670	5660	12
346	20230719	140900	249309250	5670	5660	5670	5660	44
347	20230719	140800	249059780	5670	5670	5670	5670	30
348	20230719	140700	248889680	5670	5670	5670	5670	10
349	20230719	140600	248832980	5660	5660	5660	5660	1
350	20230719	140500	248827320	5670	5670	5670	5660	21
351	20230719	140400	248708260	5660	5660	5660	5660	16
352	20230719	140300	248617700	5670	5660	5670	5650	22
353	20230719	140200	248493090	5660	5660	5670	5660	23
354	20230719	140100	248362810	5670	5670	5670	5670	104
355	20230719	140000	247773130	5670	5670	5670	5670	1
356	20230719	135900	247767460	5670	5670	5670	5670	0
357	20230719	135800	247767460	5670	5670	5670	5670	6
358	20230719	135700	247733440	5650	5650	5650	5650	23
359	20230719	135600	247603490	5670	5670	5670	5670	0
360	20230719	135500	247603490	5670	5670	5670	5670	5
361	20230719	135400	247575140	5670	5670	5670	5670	2
362	20230719	135300	247563800	5650	5650	5650	5650	1
363	20230719	135200	247558150	5680	5680	5680	5680	0
364	20230719	135100	247558150	5680	5680	5680	5680	45
365	20230719	135000	247302550	5680	5680	5680	5680	0
366	20230719	134900	247302550	5680	5680	5680	5680	0
367	20230719	134800	247302550	5680	5680	5680	5680	1
368	20230719	134700	247296870	5680	5680	5680	5680	22
369	20230719	134600	247171910	5680	5680	5680	5680	0
370	20230719	134500	247171910	5680	5680	5680	5680	0
371	20230719	134400	247171910	5680	5680	5680	5680	0
372	20230719	134300	247171910	5680	5670	5680	5670	11
373	20230719	134200	247109530	5680	5680	5680	5680	0
374	20230719	134100	247109530	5680	5680	5680	5680	0
375	20230719	134000	247109530	5680	5680	5680	5680	0
376	20230719	133900	247109530	5680	5680	5680	5680	0
377	20230719	133800	247109530	5680	5680	5680	5680	0
378	20230719	133700	247109530	5680	5680	5680	5680	0
379	20230719	133600	247109530	5680	5650	5680	5650	93
380	20230719	133500	246584050	5650	5650	5650	5650	753
381	20230719	133400	242329600	5680	5650	5680	5650	51
382	20230719	133300	242041420	5690	5660	5690	5660	62
383	20230719	133200	241690460	5680	5680	5680	5680	0
384	20230719	133100	241690460	5680	5690	5690	5680	205
385	20230719	133000	240524070	5660	5660	5660	5660	23
386	20230719	132900	240393890	5690	5690	5690	5690	0
387	20230719	132800	240393890	5690	5690	5690	5690	0
388	20230719	132700	240393890	5690	5690	5690	5690	0
389	20230719	132600	240393890	5690	5690	5690	5690	0
390	20230719	132500	240393890	5690	5690	5690	5690	0
391	20230719	132400	240393890	5690	5690	5690	5690	5
392	20230719	132300	240365440	5690	5690	5690	5690	0
393	20230719	132200	240365440	5690	5690	5690	5690	0
394	20230719	132100	240365440	5690	5690	5690	5690	0
395	20230719	132000	240365440	5690	5690	5690	5690	3
396	20230719	131900	240348370	5680	5680	5680	5680	0
397	20230719	131800	240348370	5680	5670	5680	5670	24
398	20230719	131700	240212270	5670	5670	5670	5670	0
399	20230719	131600	240212270	5670	5670	5670	5670	3
400	20230719	131500	240195260	5690	5690	5690	5680	255
401	20230719	131400	238744320	5660	5680	5700	5660	26
402	20230719	131300	238596560	5700	5700	5700	5700	0
403	20230719	131200	238596560	5700	5690	5700	5690	100
404	20230719	131100	238026630	5700	5680	5700	5680	10
405	20230719	131000	237969770	5650	5680	5680	5650	170
406	20230719	130900	237009010	5700	5700	5700	5700	0
407	20230719	130800	237009010	5700	5700	5700	5700	0
408	20230719	130700	237009010	5700	5690	5700	5690	6
409	20230719	130600	236974860	5680	5680	5680	5680	0
410	20230719	130500	236974860	5680	5680	5680	5680	5
411	20230719	130400	236946460	5700	5690	5700	5690	6
412	20230719	130300	236912290	5660	5680	5680	5660	93
413	20230719	130200	236384130	5700	5700	5700	5700	8
414	20230719	130100	236338530	5700	5700	5700	5700	0
415	20230719	130000	236338530	5700	5690	5700	5690	6
416	20230719	125900	236304370	5690	5690	5690	5690	5
417	20230719	125800	236275920	5690	5690	5690	5690	0
418	20230719	125700	236275920	5690	5680	5690	5680	5
419	20230719	125600	236247490	5700	5700	5700	5700	309
420	20230719	125500	234486190	5710	5700	5710	5690	8
421	20230719	125400	234440630	5710	5690	5710	5650	196
422	20230719	125300	233331890	5710	5710	5710	5710	3
423	20230719	125200	233314760	5710	5710	5710	5710	0
424	20230719	125100	233314760	5710	5710	5710	5710	0
425	20230719	125000	233314760	5710	5710	5710	5710	0
426	20230719	124900	233314760	5710	5710	5710	5710	0
427	20230719	124800	233314760	5710	5700	5710	5700	2
428	20230719	124700	233303350	5710	5710	5710	5710	0
429	20230719	124600	233303350	5710	5710	5710	5710	0
430	20230719	124500	233303350	5710	5710	5710	5710	0
431	20230719	124400	233303350	5710	5710	5710	5710	0
432	20230719	124300	233303350	5710	5710	5710	5710	10
433	20230719	124200	233246250	5710	5700	5710	5700	7
434	20230719	124100	233206320	5710	5710	5710	5710	0
435	20230719	124000	233206320	5710	5680	5710	5680	14
436	20230719	123900	233126770	5680	5680	5680	5680	100
437	20230719	123800	232558770	5680	5680	5680	5680	0
438	20230719	123700	232558770	5680	5680	5680	5680	3
439	20230719	123600	232541730	5680	5680	5680	5680	0
440	20230719	123500	232541730	5680	5680	5680	5680	0
441	20230719	123400	232541730	5680	5680	5680	5680	0
442	20230719	123300	232541730	5680	5680	5680	5680	1
443	20230719	123200	232536050	5680	5680	5680	5680	0
444	20230719	123100	232536050	5680	5680	5680	5680	0
445	20230719	123000	232536050	5680	5680	5680	5680	10
446	20230719	122900	232479250	5700	5700	5700	5700	0
447	20230719	122800	232479250	5700	5690	5700	5690	6
448	20230719	122700	232445100	5710	5710	5710	5710	1
449	20230719	122600	232439390	5680	5680	5680	5680	867
450	20230719	122500	227514830	5680	5680	5680	5680	5
451	20230719	122400	227486430	5680	5660	5680	5660	843
452	20230719	122300	222714990	5660	5660	5660	5660	80
453	20230719	122200	222262190	5660	5660	5660	5660	0
454	20230719	122100	222262190	5660	5650	5660	5650	15
455	20230719	122000	222177340	5660	5660	5660	5660	0
456	20230719	121900	222177340	5660	5660	5660	5660	20
457	20230719	121800	222064140	5660	5660	5660	5660	0
458	20230719	121700	222064140	5660	5660	5660	5660	0
459	20230719	121600	222064140	5660	5660	5660	5660	0
460	20230719	121500	222064140	5660	5660	5660	5660	0
461	20230719	121400	222064140	5660	5660	5660	5660	25
462	20230719	121300	221922640	5660	5660	5660	5660	0
463	20230719	121200	221922640	5660	5660	5660	5660	0
464	20230719	121100	221922640	5660	5660	5660	5660	0
465	20230719	121000	221922640	5660	5660	5660	5660	15
466	20230719	120900	221837740	5660	5660	5660	5660	0
467	20230719	120800	221837740	5660	5660	5660	5660	100
468	20230719	120700	221271740	5660	5660	5660	5660	3
469	20230719	120600	221254760	5640	5640	5640	5640	0
470	20230719	120500	221254760	5640	5640	5640	5640	10
471	20230719	120400	221198360	5660	5660	5660	5660	0
472	20230719	120300	221198360	5660	5660	5660	5660	0
473	20230719	120200	221198360	5660	5660	5660	5660	0
474	20230719	120100	221198360	5660	5660	5660	5660	3
475	20230719	120000	221181380	5630	5640	5640	5630	21
476	20230719	115900	221063050	5660	5660	5660	5660	0
477	20230719	115800	221063050	5660	5660	5660	5660	0
478	20230719	115700	221063050	5660	5660	5660	5660	6
479	20230719	115600	221029090	5660	5660	5660	5660	90
480	20230719	115500	220519690	5660	5640	5660	5630	909
481	20230719	115400	215400040	5650	5650	5650	5650	0
482	20230719	115300	215400040	5650	5650	5650	5650	3
483	20230719	115200	215383090	5660	5660	5660	5660	1
484	20230719	115100	215377430	5660	5660	5660	5660	0
485	20230719	115000	215377430	5660	5650	5660	5650	130
486	20230719	114900	214642920	5610	5630	5650	5610	708
487	20230719	114800	210656870	5650	5660	5660	5650	6
488	20230719	114700	210622950	5650	5650	5650	5650	1
489	20230719	114600	210617300	5660	5680	5680	5660	8
490	20230719	114500	210571960	5670	5680	5680	5670	2
491	20230719	114400	210560610	5680	5680	5680	5680	16
492	20230719	114300	210469730	5680	5680	5680	5680	0
493	20230719	114200	210469730	5680	5680	5680	5680	2
494	20230719	114100	210458370	5680	5680	5680	5680	287
495	20230719	114000	208828210	5680	5680	5680	5680	1
496	20230719	113900	208822530	5670	5670	5670	5670	200
497	20230719	113800	207688530	5680	5680	5680	5680	0
498	20230719	113700	207688530	5680	5680	5680	5680	0
499	20230719	113600	207688530	5680	5680	5680	5680	0
500	20230719	113500	207688530	5680	5680	5680	5680	0
501	20230719	113400	207688530	5680	5680	5680	5680	0
502	20230719	113300	207688530	5680	5680	5680	5680	0
503	20230719	113200	207688530	5680	5680	5680	5680	0
504	20230719	113100	207688530	5680	5680	5680	5680	0
505	20230719	113000	207688530	5680	5680	5680	5680	1
506	20230719	112900	207682850	5670	5670	5670	5670	275
507	20230719	112800	206123600	5670	5670	5670	5670	0
508	20230719	112700	206123600	5670	5670	5670	5670	1
509	20230719	112600	206117930	5630	5650	5650	5630	8
510	20230719	112500	206072810	5670	5660	5670	5640	205
511	20230719	112400	204916320	5660	5680	5680	5600	4004
512	20230719	112300	182438820	5670	5670	5670	5670	5
513	20230719	112200	182410470	5680	5680	5680	5680	0
514	20230719	112100	182410470	5680	5680	5680	5680	0
515	20230719	112000	182410470	5680	5680	5680	5680	3
516	20230719	111900	182393430	5680	5680	5680	5680	1
517	20230719	111800	182387750	5670	5670	5680	5660	1239
518	20230719	111700	175371950	5680	5680	5680	5680	0
519	20230719	111600	175371950	5680	5680	5680	5650	61
520	20230719	111500	175027210	5650	5660	5660	5650	438
521	20230719	111400	172552400	5680	5680	5680	5680	0
522	20230719	111300	172552400	5680	5680	5680	5680	0
523	20230719	111200	172552400	5680	5680	5680	5680	0
524	20230719	111100	172552400	5680	5700	5700	5670	384
525	20230719	111000	170372550	5710	5710	5710	5710	16
526	20230719	110900	170281190	5710	5710	5710	5710	0
527	20230719	110800	170281190	5710	5710	5710	5710	0
528	20230719	110700	170281190	5710	5710	5710	5710	1
529	20230719	110600	170275480	5710	5710	5710	5710	0
530	20230719	110500	170275480	5710	5690	5710	5680	66
531	20230719	110400	169899940	5710	5710	5710	5710	0
532	20230719	110300	169899940	5710	5710	5710	5710	0
533	20230719	110200	169899940	5710	5710	5710	5710	0
534	20230719	110100	169899940	5710	5710	5710	5710	1
535	20230719	110000	169894230	5670	5680	5680	5670	20
536	20230719	105900	169780730	5710	5710	5710	5710	0
537	20230719	105800	169780730	5710	5710	5710	5710	0
538	20230719	105700	169780730	5710	5710	5710	5710	0
539	20230719	105600	169780730	5710	5710	5710	5710	0
540	20230719	105500	169780730	5710	5710	5710	5710	0
541	20230719	105400	169780730	5710	5710	5710	5710	1
542	20230719	105300	169775020	5690	5690	5690	5690	0
543	20230719	105200	169775020	5690	5690	5690	5690	3
544	20230719	105100	169757950	5700	5700	5700	5700	4
545	20230719	105000	169735150	5710	5700	5710	5700	137
546	20230719	104900	168954220	5700	5690	5700	5690	43
547	20230719	104800	168709220	5700	5680	5700	5680	17
548	20230719	104700	168612490	5690	5680	5690	5680	14
549	20230719	104600	168532960	5680	5690	5690	5680	16
550	20230719	104500	168442030	5710	5710	5710	5710	351
551	20230719	104400	166437820	5710	5710	5710	5710	0
552	20230719	104300	166437820	5710	5710	5710	5710	0
553	20230719	104200	166437820	5710	5710	5710	5710	10
554	20230719	104100	166380720	5710	5710	5710	5710	0
555	20230719	104000	166380720	5710	5710	5710	5710	0
556	20230719	103900	166380720	5710	5710	5710	5710	0
557	20230719	103800	166380720	5710	5710	5710	5710	10
558	20230719	103700	166323620	5710	5700	5710	5700	548
559	20230719	103600	163200010	5700	5660	5700	5660	409
560	20230719	103500	160879930	5630	5630	5630	5630	0
561	20230719	103400	160879930	5630	5630	5630	5630	0
562	20230719	103300	160879930	5630	5630	5630	5630	0
563	20230719	103200	160879930	5630	5630	5630	5630	1
564	20230719	103100	160874300	5610	5630	5630	5610	300
565	20230719	103000	159186130	5630	5630	5630	5630	33
566	20230719	102900	159000340	5660	5650	5660	5650	203
567	20230719	102800	157853360	5660	5650	5660	5580	5169
568	20230719	102700	128788390	5680	5670	5690	5650	2617
569	20230719	102600	113997330	5690	5690	5690	5690	0
570	20230719	102500	113997330	5690	5690	5690	5690	40
571	20230719	102400	113769730	5690	5690	5690	5690	3
572	20230719	102300	113752660	5660	5660	5660	5660	30
573	20230719	102200	113582860	5670	5680	5690	5670	527
574	20230719	102100	110591190	5690	5690	5690	5690	31
575	20230719	102000	110414800	5700	5700	5700	5700	0
576	20230719	101900	110414800	5700	5700	5700	5700	11
577	20230719	101800	110352100	5700	5700	5700	5700	1
578	20230719	101700	110346400	5710	5710	5710	5710	0
579	20230719	101600	110346400	5710	5710	5710	5710	0
580	20230719	101500	110346400	5710	5700	5710	5700	15
581	20230719	101400	110260850	5700	5710	5710	5700	31
582	20230719	101300	110083970	5710	5710	5710	5710	0
583	20230719	101200	110083970	5710	5720	5720	5710	7
584	20230719	101100	110043970	5720	5720	5720	5720	0
585	20230719	101000	110043970	5720	5720	5720	5720	0
586	20230719	100900	110043970	5720	5720	5720	5720	3
587	20230719	100800	110026810	5710	5720	5720	5710	24
588	20230719	100700	109889740	5720	5720	5720	5720	0
589	20230719	100600	109889740	5720	5710	5720	5710	4
590	20230719	100500	109866870	5720	5720	5720	5720	3
591	20230719	100400	109849710	5730	5730	5730	5730	0
592	20230719	100300	109849710	5730	5730	5730	5730	3
593	20230719	100200	109832520	5720	5720	5720	5720	3
594	20230719	100100	109815360	5720	5720	5720	5720	2
595	20230719	100000	109803920	5720	5720	5720	5720	0
596	20230719	095900	109803920	5720	5700	5720	5700	167
597	20230719	095800	108851960	5690	5690	5700	5640	958
598	20230719	095700	103423270	5700	5700	5730	5640	2717
599	20230719	095600	87999270	5690	5730	5730	5690	1591
600	20230719	095500	78940030	5740	5740	5740	5740	0
601	20230719	095400	78940030	5740	5740	5740	5740	2
602	20230719	095300	78928550	5740	5710	5740	5710	3
603	20230719	095200	78911360	5740	5740	5740	5740	10
604	20230719	095100	78853960	5740	5740	5740	5740	0
605	20230719	095000	78853960	5740	5740	5740	5740	1
606	20230719	094900	78848220	5690	5730	5740	5690	302
607	20230719	094800	77124750	5740	5740	5740	5740	2
608	20230719	094700	77113270	5690	5720	5720	5690	472
609	20230719	094600	74422910	5740	5740	5740	5740	0
610	20230719	094500	74422910	5740	5740	5740	5740	2
611	20230719	094400	74411430	5700	5700	5740	5690	97
612	20230719	094300	73858550	5690	5690	5690	5690	0
613	20230719	094200	73858550	5690	5700	5700	5690	484
614	20230719	094100	71103510	5700	5710	5710	5700	501
615	20230719	094000	68247780	5700	5700	5700	5700	40
616	20230719	093900	68019780	5700	5700	5700	5700	100
617	20230719	093800	67449780	5700	5750	5750	5700	163
618	20230719	093700	66520620	5700	5710	5710	5700	400
619	20230719	093600	64238520	5750	5720	5750	5710	201
620	20230719	093500	63090670	5760	5760	5760	5760	2
621	20230719	093400	63079150	5760	5760	5760	5760	0
622	20230719	093300	63079150	5760	5760	5760	5760	0
623	20230719	093200	63079150	5760	5760	5760	5760	0
624	20230719	093100	63079150	5760	5760	5770	5720	265
625	20230719	093000	61563120	5770	5760	5770	5760	2553
626	20230719	092900	46856980	5760	5720	5760	5720	22
627	20230719	092800	46731060	5730	5750	5750	5730	4
628	20230719	092700	46708100	5770	5770	5770	5770	1
629	20230719	092600	46702330	5740	5750	5780	5740	105
630	20230719	092500	46097480	5770	5770	5770	5770	0
631	20230719	092400	46097480	5770	5770	5770	5770	0
632	20230719	092300	46097480	5770	5720	5770	5720	3
633	20230719	092200	46080250	5710	5720	5720	5710	732
634	20230719	092100	41893510	5720	5720	5720	5720	403
635	20230719	092000	39588350	5740	5750	5750	5720	322
636	20230719	091900	37745820	5720	5770	5780	5720	231
637	20230719	091800	36422810	5740	5740	5760	5740	222
638	20230719	091700	35148190	5740	5720	5740	5720	658
639	20230719	091600	31378080	5710	5720	5720	5710	589
640	20230719	091500	28012990	5730	5730	5730	5730	11
641	20230719	091400	27949960	5740	5710	5740	5700	11
642	20230719	091300	27887010	5700	5700	5700	5700	0
643	20230719	091200	27887010	5700	5700	5700	5700	354
644	20230719	091100	25869210	5700	5720	5780	5690	1670
645	20230719	091000	16347320	5720	5720	5720	5720	563
646	20230719	090900	13126960	5730	5740	5740	5730	420
647	20230719	090800	10720250	5760	5740	5760	5730	34
648	20230719	090700	10524600	5760	5730	5760	5730	307
649	20230719	090600	8761580	5730	5760	5760	5730	45
650	20230719	090500	8503460	5760	5790	5790	5720	954
651	20230719	090400	3017590	5820	5820	5820	5800	68
652	20230719	090300	2623090	5830	5830	5830	5830	0
653	20230719	090200	2623090	5830	5880	5880	5800	338
654	20230719	090100	659680	5890	5890	5890	5890	6
655	20230719	090000	624340	5890	5890	5890	5890	106