KissMeData/115450/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200300	1274001380	4075	4075	4075	4075	2330
3	20230719	200200	1274001380	4075	4075	4075	4075	0
4	20230719	200100	1274001380	4075	4075	4075	4075	0
5	20230719	200000	1274001380	4075	4075	4075	4075	0
6	20230719	195900	1274001380	4075	4075	4075	4075	0
7	20230719	195800	1274001380	4075	4075	4075	4075	0
8	20230719	195700	1274001380	4075	4075	4075	4075	0
9	20230719	195600	1274001380	4075	4075	4075	4075	0
10	20230719	195500	1274001380	4075	4075	4075	4075	0
11	20230719	195400	1274001380	4075	4075	4075	4075	0
12	20230719	195300	1274001380	4075	4075	4075	4075	0
13	20230719	195200	1274001380	4075	4075	4075	4075	0
14	20230719	195100	1274001380	4075	4075	4075	4075	0
15	20230719	195000	1274001380	4075	4075	4075	4075	0
16	20230719	194900	1274001380	4075	4075	4075	4075	0
17	20230719	194800	1274001380	4075	4075	4075	4075	0
18	20230719	194700	1274001380	4075	4075	4075	4075	0
19	20230719	194600	1274001380	4075	4075	4075	4075	0
20	20230719	194500	1274001380	4075	4075	4075	4075	0
21	20230719	194400	1274001380	4075	4075	4075	4075	0
22	20230719	194300	1274001380	4075	4075	4075	4075	0
23	20230719	194200	1274001380	4075	4075	4075	4075	0
24	20230719	194100	1274001380	4075	4075	4075	4075	0
25	20230719	194000	1274001380	4075	4075	4075	4075	0
26	20230719	193900	1274001380	4075	4075	4075	4075	0
27	20230719	193800	1274001380	4075	4075	4075	4075	0
28	20230719	193700	1274001380	4075	4075	4075	4075	0
29	20230719	193600	1274001380	4075	4075	4075	4075	0
30	20230719	193500	1274001380	4075	4075	4075	4075	0
31	20230719	193400	1274001380	4075	4075	4075	4075	0
32	20230719	193300	1274001380	4075	4075	4075	4075	2330
33	20230719	193200	1274001380	4075	4075	4075	4075	0
34	20230719	193100	1274001380	4075	4075	4075	4075	0
35	20230719	193000	1274001380	4075	4075	4075	4075	0
36	20230719	192900	1274001380	4075	4075	4075	4075	0
37	20230719	192800	1274001380	4075	4075	4075	4075	0
38	20230719	192700	1274001380	4075	4075	4075	4075	0
39	20230719	192600	1274001380	4075	4075	4075	4075	0
40	20230719	192500	1274001380	4075	4075	4075	4075	0
41	20230719	192400	1274001380	4075	4075	4075	4075	0
42	20230719	192300	1274001380	4075	4075	4075	4075	0
43	20230719	192200	1274001380	4075	4075	4075	4075	0
44	20230719	192100	1274001380	4075	4075	4075	4075	0
45	20230719	192000	1274001380	4075	4075	4075	4075	0
46	20230719	191900	1274001380	4075	4075	4075	4075	0
47	20230719	191800	1274001380	4075	4075	4075	4075	0
48	20230719	191700	1274001380	4075	4075	4075	4075	0
49	20230719	191600	1274001380	4075	4075	4075	4075	0
50	20230719	191500	1274001380	4075	4075	4075	4075	0
51	20230719	191400	1274001380	4075	4075	4075	4075	0
52	20230719	191300	1274001380	4075	4075	4075	4075	0
53	20230719	191200	1274001380	4075	4075	4075	4075	0
54	20230719	191100	1274001380	4075	4075	4075	4075	0
55	20230719	191000	1274001380	4075	4075	4075	4075	0
56	20230719	190900	1274001380	4075	4075	4075	4075	0
57	20230719	190800	1274001380	4075	4075	4075	4075	0
58	20230719	190700	1274001380	4075	4075	4075	4075	0
59	20230719	190600	1274001380	4075	4075	4075	4075	0
60	20230719	190500	1274001380	4075	4075	4075	4075	0
61	20230719	190400	1274001380	4075	4075	4075	4075	0
62	20230719	190300	1274001380	4075	4075	4075	4075	2330
63	20230719	190200	1274001380	4075	4075	4075	4075	0
64	20230719	190100	1274001380	4075	4075	4075	4075	0
65	20230719	190000	1274001380	4075	4075	4075	4075	0
66	20230719	185900	1274001380	4075	4075	4075	4075	0
67	20230719	185800	1274001380	4075	4075	4075	4075	0
68	20230719	185700	1274001380	4075	4075	4075	4075	0
69	20230719	185600	1274001380	4075	4075	4075	4075	0
70	20230719	185500	1274001380	4075	4075	4075	4075	0
71	20230719	185400	1274001380	4075	4075	4075	4075	0
72	20230719	185300	1274001380	4075	4075	4075	4075	0
73	20230719	185200	1274001380	4075	4075	4075	4075	0
74	20230719	185100	1274001380	4075	4075	4075	4075	0
75	20230719	185000	1274001380	4075	4075	4075	4075	0
76	20230719	184900	1274001380	4075	4075	4075	4075	0
77	20230719	184800	1274001380	4075	4075	4075	4075	0
78	20230719	184700	1274001380	4075	4075	4075	4075	0
79	20230719	184600	1274001380	4075	4075	4075	4075	0
80	20230719	184500	1274001380	4075	4075	4075	4075	0
81	20230719	184400	1274001380	4075	4075	4075	4075	0
82	20230719	184300	1274001380	4075	4075	4075	4075	0
83	20230719	184200	1274001380	4075	4075	4075	4075	0
84	20230719	184100	1274001380	4075	4075	4075	4075	0
85	20230719	184000	1274001380	4075	4075	4075	4075	0
86	20230719	183900	1274001380	4075	4075	4075	4075	0
87	20230719	183800	1274001380	4075	4075	4075	4075	0
88	20230719	183700	1274001380	4075	4075	4075	4075	0
89	20230719	183600	1274001380	4075	4075	4075	4075	0
90	20230719	183500	1274001380	4075	4075	4075	4075	0
91	20230719	183400	1274001380	4075	4075	4075	4075	0
92	20230719	183300	1274001380	4075	4075	4075	4075	2330
93	20230719	183200	1274001380	4075	4075	4075	4075	0
94	20230719	183100	1274001380	4075	4075	4075	4075	0
95	20230719	183000	1274001380	4075	4075	4075	4075	0
96	20230719	182900	1274001380	4075	4075	4075	4075	0
97	20230719	182800	1274001380	4075	4075	4075	4075	0
98	20230719	182700	1274001380	4075	4075	4075	4075	0
99	20230719	182600	1274001380	4075	4075	4075	4075	0
100	20230719	182500	1274001380	4075	4075	4075	4075	0
101	20230719	182400	1274001380	4075	4075	4075	4075	0
102	20230719	182300	1274001380	4075	4075	4075	4075	0
103	20230719	182200	1274001380	4075	4075	4075	4075	0
104	20230719	182100	1274001380	4075	4075	4075	4075	0
105	20230719	182000	1274001380	4075	4075	4075	4075	0
106	20230719	181900	1274001380	4075	4075	4075	4075	0
107	20230719	181800	1274001380	4075	4075	4075	4075	0
108	20230719	181700	1274001380	4075	4075	4075	4075	0
109	20230719	181600	1274001380	4075	4075	4075	4075	0
110	20230719	181500	1274001380	4075	4075	4075	4075	0
111	20230719	181400	1274001380	4075	4075	4075	4075	0
112	20230719	181300	1274001380	4075	4075	4075	4075	0
113	20230719	181200	1274001380	4075	4075	4075	4075	0
114	20230719	181100	1274001380	4075	4075	4075	4075	0
115	20230719	181000	1274001380	4075	4075	4075	4075	0
116	20230719	180900	1274001380	4075	4075	4075	4075	0
117	20230719	180800	1274001380	4075	4075	4075	4075	0
118	20230719	180700	1274001380	4075	4075	4075	4075	0
119	20230719	180600	1274001380	4075	4075	4075	4075	0
120	20230719	180500	1274001380	4075	4075	4075	4075	0
121	20230719	180400	1274001380	4075	4075	4075	4075	0
122	20230719	180300	1274001380	4075	4075	4075	4075	2330
123	20230719	180200	1274001380	4075	4075	4075	4075	0
124	20230719	180100	1274001380	4075	4075	4075	4075	0
125	20230719	180000	1274001380	4075	4075	4075	4075	0
126	20230719	175900	1274001380	4075	4075	4075	4075	0
127	20230719	175800	1274001380	4075	4075	4075	4075	0
128	20230719	175700	1274001380	4075	4075	4075	4075	0
129	20230719	175600	1274001380	4075	4075	4075	4075	0
130	20230719	175500	1274001380	4075	4075	4075	4075	0
131	20230719	175400	1274001380	4075	4075	4075	4075	0
132	20230719	175300	1274001380	4075	4075	4075	4075	0
133	20230719	175200	1274001380	4075	4075	4075	4075	0
134	20230719	175100	1274001380	4075	4075	4075	4075	0
135	20230719	175000	1274001380	4075	4075	4075	4075	0
136	20230719	174900	1274001380	4075	4075	4075	4075	0
137	20230719	174800	1274001380	4075	4075	4075	4075	0
138	20230719	174700	1274001380	4075	4075	4075	4075	0
139	20230719	174600	1274001380	4075	4075	4075	4075	0
140	20230719	174500	1274001380	4075	4075	4075	4075	0
141	20230719	174400	1274001380	4075	4075	4075	4075	0
142	20230719	174300	1274001380	4075	4075	4075	4075	0
143	20230719	174200	1274001380	4075	4075	4075	4075	0
144	20230719	174100	1274001380	4075	4075	4075	4075	0
145	20230719	174000	1274001380	4075	4075	4075	4075	0
146	20230719	173900	1274001380	4075	4075	4075	4075	0
147	20230719	173800	1274001380	4075	4075	4075	4075	0
148	20230719	173700	1274001380	4075	4075	4075	4075	0
149	20230719	173600	1274001380	4075	4075	4075	4075	0
150	20230719	173500	1274001380	4075	4075	4075	4075	0
151	20230719	173400	1274001380	4075	4075	4075	4075	0
152	20230719	173300	1274001380	4075	4075	4075	4075	2330
153	20230719	173200	1274001380	4075	4075	4075	4075	0
154	20230719	173100	1274001380	4075	4075	4075	4075	0
155	20230719	173000	1274001380	4075	4075	4075	4075	0
156	20230719	172900	1274001380	4075	4075	4075	4075	0
157	20230719	172800	1274001380	4075	4075	4075	4075	0
158	20230719	172700	1274001380	4075	4075	4075	4075	0
159	20230719	172600	1274001380	4075	4075	4075	4075	0
160	20230719	172500	1274001380	4075	4075	4075	4075	0
161	20230719	172400	1274001380	4075	4075	4075	4075	0
162	20230719	172300	1274001380	4075	4075	4075	4075	0
163	20230719	172200	1274001380	4075	4075	4075	4075	0
164	20230719	172100	1274001380	4075	4075	4075	4075	0
165	20230719	172000	1274001380	4075	4075	4075	4075	0
166	20230719	171900	1274001380	4075	4075	4075	4075	0
167	20230719	171800	1274001380	4075	4075	4075	4075	0
168	20230719	171700	1274001380	4075	4075	4075	4075	0
169	20230719	171600	1274001380	4075	4075	4075	4075	0
170	20230719	171500	1274001380	4075	4075	4075	4075	0
171	20230719	171400	1274001380	4075	4075	4075	4075	0
172	20230719	171300	1274001380	4075	4075	4075	4075	0
173	20230719	171200	1274001380	4075	4075	4075	4075	0
174	20230719	171100	1274001380	4075	4075	4075	4075	0
175	20230719	171000	1274001380	4075	4075	4075	4075	0
176	20230719	170900	1274001380	4075	4075	4075	4075	0
177	20230719	170800	1274001380	4075	4075	4075	4075	0
178	20230719	170700	1274001380	4075	4075	4075	4075	0
179	20230719	170600	1274001380	4075	4075	4075	4075	0
180	20230719	170500	1274001380	4075	4075	4075	4075	0
181	20230719	170400	1274001380	4075	4075	4075	4075	0
182	20230719	170300	1274001380	4075	4075	4075	4075	2330
183	20230719	170200	1274001380	4075	4075	4075	4075	0
184	20230719	170100	1274001380	4075	4075	4075	4075	0
185	20230719	170000	1274001380	4075	4075	4075	4075	0
186	20230719	165900	1274001380	4075	4075	4075	4075	0
187	20230719	165800	1274001380	4075	4075	4075	4075	0
188	20230719	165700	1274001380	4075	4075	4075	4075	0
189	20230719	165600	1274001380	4075	4075	4075	4075	0
190	20230719	165500	1274001380	4075	4075	4075	4075	0
191	20230719	165400	1274001380	4075	4075	4075	4075	0
192	20230719	165300	1274001380	4075	4075	4075	4075	0
193	20230719	165200	1274001380	4075	4075	4075	4075	0
194	20230719	165100	1274001380	4075	4075	4075	4075	0
195	20230719	165000	1274001380	4075	4075	4075	4075	0
196	20230719	164900	1274001380	4075	4075	4075	4075	0
197	20230719	164800	1274001380	4075	4075	4075	4075	0
198	20230719	164700	1274001380	4075	4075	4075	4075	0
199	20230719	164600	1274001380	4075	4075	4075	4075	0
200	20230719	164500	1274001380	4075	4075	4075	4075	0
201	20230719	164400	1274001380	4075	4075	4075	4075	0
202	20230719	164300	1274001380	4075	4075	4075	4075	0
203	20230719	164200	1274001380	4075	4075	4075	4075	0
204	20230719	164100	1274001380	4075	4075	4075	4075	0
205	20230719	164000	1274001380	4075	4075	4075	4075	0
206	20230719	163900	1274001380	4075	4075	4075	4075	0
207	20230719	163800	1274001380	4075	4075	4075	4075	0
208	20230719	163700	1274001380	4075	4075	4075	4075	0
209	20230719	163600	1274001380	4075	4075	4075	4075	0
210	20230719	163500	1274001380	4075	4075	4075	4075	0
211	20230719	163400	1274001380	4075	4075	4075	4075	0
212	20230719	163300	1274001380	4075	4075	4075	4075	2330
213	20230719	163200	1274001380	4075	4075	4075	4075	0
214	20230719	163100	1274001380	4075	4075	4075	4075	0
215	20230719	163000	1274001380	4075	4075	4075	4075	0
216	20230719	162900	1274001380	4075	4075	4075	4075	0
217	20230719	162800	1274001380	4075	4075	4075	4075	0
218	20230719	162700	1274001380	4075	4075	4075	4075	0
219	20230719	162600	1274001380	4075	4075	4075	4075	0
220	20230719	162500	1274001380	4075	4075	4075	4075	0
221	20230719	162400	1274001380	4075	4075	4075	4075	0
222	20230719	162300	1274001380	4075	4075	4075	4075	0
223	20230719	162200	1274001380	4075	4075	4075	4075	0
224	20230719	162100	1274001380	4075	4075	4075	4075	0
225	20230719	162000	1274001380	4075	4075	4075	4075	0
226	20230719	161900	1274001380	4075	4075	4075	4075	0
227	20230719	161800	1274001380	4075	4075	4075	4075	0
228	20230719	161700	1274001380	4075	4075	4075	4075	0
229	20230719	161600	1274001380	4075	4075	4075	4075	0
230	20230719	161500	1274001380	4075	4075	4075	4075	0
231	20230719	161400	1274001380	4075	4075	4075	4075	0
232	20230719	161300	1274001380	4075	4075	4075	4075	0
233	20230719	161200	1274001380	4075	4075	4075	4075	0
234	20230719	161100	1274001380	4075	4075	4075	4075	0
235	20230719	161000	1274001380	4075	4075	4075	4075	0
236	20230719	160900	1274001380	4075	4075	4075	4075	0
237	20230719	160800	1274001380	4075	4075	4075	4075	0
238	20230719	160700	1274001380	4075	4075	4075	4075	0
239	20230719	160600	1274001380	4075	4075	4075	4075	0
240	20230719	160500	1274001380	4075	4075	4075	4075	0
241	20230719	160400	1274001380	4075	4075	4075	4075	0
242	20230719	160300	1274001380	4075	4075	4075	4075	2330
243	20230719	160200	1274001380	4075	4075	4075	4075	0
244	20230719	160100	1274001380	4075	4075	4075	4075	0
245	20230719	160000	1274001380	4075	4075	4075	4075	0
246	20230719	155900	1274001380	4075	4075	4075	4075	0
247	20230719	155800	1274001380	4075	4075	4075	4075	0
248	20230719	155700	1274001380	4075	4075	4075	4075	0
249	20230719	155600	1274001380	4075	4075	4075	4075	0
250	20230719	155500	1274001380	4075	4075	4075	4075	0
251	20230719	155400	1274001380	4075	4075	4075	4075	0
252	20230719	155300	1274001380	4075	4075	4075	4075	0
253	20230719	155200	1274001380	4075	4075	4075	4075	0
254	20230719	155100	1274001380	4075	4075	4075	4075	0
255	20230719	155000	1274001380	4075	4075	4075	4075	0
256	20230719	154900	1274001380	4075	4075	4075	4075	0
257	20230719	154800	1274001380	4075	4075	4075	4075	0
258	20230719	154700	1274001380	4075	4075	4075	4075	0
259	20230719	154600	1274001380	4075	4075	4075	4075	0
260	20230719	154500	1274001380	4075	4075	4075	4075	0
261	20230719	154400	1274001380	4075	4075	4075	4075	0
262	20230719	154300	1274001380	4075	4075	4075	4075	0
263	20230719	154200	1274001380	4075	4075	4075	4075	0
264	20230719	154100	1274001380	4075	4075	4075	4075	0
265	20230719	154000	1274001380	4075	4075	4075	4075	0
266	20230719	153900	1274001380	4075	4075	4075	4075	0
267	20230719	153800	1274001380	4075	4075	4075	4075	0
268	20230719	153700	1274001380	4075	4075	4075	4075	0
269	20230719	153600	1274001380	4075	4075	4075	4075	0
270	20230719	153500	1274001380	4075	4075	4075	4075	0
271	20230719	153400	1274001380	4075	4075	4075	4075	0
272	20230719	153300	1274001380	4075	4075	4075	4075	2330
273	20230719	153200	1274001380	4075	4075	4075	4075	0
274	20230719	153100	1274001380	4075	4075	4075	4075	0
275	20230719	153000	1274001380	4075	4075	4075	4075	2330
276	20230719	152900	1264506630	4100	4100	4100	4100	0
277	20230719	152800	1264506630	4100	4100	4100	4100	0
278	20230719	152700	1264506630	4100	4100	4100	4100	0
279	20230719	152600	1264506630	4100	4100	4100	4100	0
280	20230719	152500	1264506630	4100	4100	4100	4100	0
281	20230719	152400	1264506630	4100	4100	4100	4100	0
282	20230719	152300	1264506630	4100	4100	4100	4100	0
283	20230719	152200	1264506630	4100	4100	4100	4100	0
284	20230719	152100	1264506630	4100	4100	4100	4100	0
285	20230719	152000	1264506630	4100	4100	4100	4100	0
286	20230719	151900	1264506630	4100	4090	4100	4075	2076
287	20230719	151800	1256029495	4095	4095	4095	4095	55
288	20230719	151700	1255804270	4105	4105	4105	4105	0
289	20230719	151600	1255804270	4105	4100	4105	4100	801
290	20230719	151500	1252520165	4100	4100	4100	4100	284
291	20230719	151400	1251355765	4100	4100	4100	4085	1045
292	20230719	151300	1247086265	4095	4100	4100	4075	4062
293	20230719	151200	1230514310	4095	4105	4105	4095	600
294	20230719	151100	1228053825	4105	4090	4105	4090	1633
295	20230719	151000	1221360190	4090	4095	4095	4090	634
296	20230719	150900	1218766915	4100	4100	4100	4100	35
297	20230719	150800	1218623415	4100	4095	4100	4095	1732
298	20230719	150700	1211530245	4090	4095	4095	4090	394
299	20230719	150600	1209916820	4090	4090	4090	4090	80
300	20230719	150500	1209589620	4090	4095	4095	4090	25
301	20230719	150400	1209487280	4085	4090	4095	4085	1448
302	20230719	150300	1203563930	4090	4085	4090	4085	11
303	20230719	150200	1203518990	4090	4090	4090	4090	0
304	20230719	150100	1203518990	4090	4080	4090	4080	280
305	20230719	150000	1202376580	4085	4085	4085	4080	1439
306	20230719	145900	1196498315	4090	4095	4095	4090	206
307	20230719	145800	1195655715	4095	4095	4095	4090	47
308	20230719	145700	1195463290	4090	4095	4095	4090	1081
309	20230719	145600	1191041975	4095	4095	4095	4095	1
310	20230719	145500	1191037880	4090	4095	4095	4090	90
311	20230719	145400	1190669525	4095	4090	4095	4090	606
312	20230719	145300	1188190955	4090	4090	4090	4090	5
313	20230719	145200	1188170505	4095	4090	4095	4090	504
314	20230719	145100	1186109140	4095	4095	4095	4095	1
315	20230719	145000	1186105045	4095	4095	4095	4095	101
316	20230719	144900	1185691450	4090	4090	4095	4090	440
317	20230719	144800	1183891845	4090	4090	4090	4090	301
318	20230719	144700	1182660755	4090	4090	4090	4090	320
319	20230719	144600	1181351955	4090	4090	4090	4090	1
320	20230719	144500	1181347865	4095	4095	4095	4095	0
321	20230719	144400	1181347865	4095	4095	4095	4095	0
322	20230719	144300	1181347865	4095	4095	4095	4095	0
323	20230719	144200	1181347865	4095	4090	4095	4085	647
324	20230719	144100	1178702030	4090	4090	4090	4090	0
325	20230719	144000	1178702030	4090	4090	4090	4090	0
326	20230719	143900	1178702030	4090	4090	4090	4090	0
327	20230719	143800	1178702030	4090	4090	4090	4090	0
328	20230719	143700	1178702030	4090	4085	4090	4085	263
329	20230719	143600	1177627610	4085	4085	4085	4085	300
330	20230719	143500	1176402110	4090	4090	4090	4090	23
331	20230719	143400	1176308040	4090	4090	4090	4090	4
332	20230719	143300	1176291680	4090	4085	4090	4085	38
333	20230719	143200	1176136445	4085	4085	4085	4085	1000
334	20230719	143100	1172051445	4080	4080	4080	4080	60
335	20230719	143000	1171806645	4085	4080	4085	4080	102
336	20230719	142900	1171390480	4085	4085	4085	4085	192
337	20230719	142800	1170606160	4085	4085	4085	4085	414
338	20230719	142700	1168914970	4085	4085	4085	4085	238
339	20230719	142600	1167942740	4085	4080	4085	4080	132
340	20230719	142500	1167404175	4080	4080	4080	4080	100
341	20230719	142400	1166996175	4085	4085	4085	4085	0
342	20230719	142300	1166996175	4085	4085	4085	4085	0
343	20230719	142200	1166996175	4085	4085	4085	4085	50
344	20230719	142100	1166791925	4080	4080	4080	4080	200
345	20230719	142000	1165975925	4080	4070	4080	4070	111
346	20230719	141900	1165524145	4075	4075	4075	4075	28
347	20230719	141800	1165410045	4085	4085	4085	4085	1
348	20230719	141700	1165405960	4075	4075	4075	4075	980
349	20230719	141600	1161412460	4085	4085	4085	4085	1
350	20230719	141500	1161408375	4080	4080	4080	4080	0
351	20230719	141400	1161408375	4080	4080	4080	4080	102
352	20230719	141300	1160992215	4080	4080	4080	4080	2
353	20230719	141200	1160984055	4080	4080	4080	4080	1889
354	20230719	141100	1153276935	4080	4080	4080	4080	1
355	20230719	141000	1153272855	4075	4075	4075	4075	1
356	20230719	140900	1153268780	4080	4080	4080	4080	1
357	20230719	140800	1153264700	4070	4075	4085	4070	2526
358	20230719	140700	1142977865	4085	4085	4085	4085	0
359	20230719	140600	1142977865	4085	4085	4085	4085	1
360	20230719	140500	1142973780	4080	4085	4085	4080	11
361	20230719	140400	1142928895	4080	4080	4080	4080	100
362	20230719	140300	1142520895	4085	4085	4085	4085	10
363	20230719	140200	1142480045	4080	4080	4080	4080	0
364	20230719	140100	1142480045	4080	4080	4080	4080	0
365	20230719	140000	1142480045	4080	4070	4080	4070	2209
366	20230719	135900	1133471425	4080	4080	4080	4080	0
367	20230719	135800	1133471425	4080	4070	4080	4070	99
368	20230719	135700	1133068485	4070	4070	4070	4070	10
369	20230719	135600	1133027785	4070	4065	4070	4060	4011
370	20230719	135500	1116742005	4070	4070	4070	4070	91
371	20230719	135400	1116371635	4065	4075	4075	4065	3938
372	20230719	135300	1100351705	4085	4085	4085	4085	1
373	20230719	135200	1100347620	4075	4080	4080	4075	202
374	20230719	135100	1099524465	4075	4080	4080	4075	600
375	20230719	135000	1097079460	4080	4080	4080	4080	50
376	20230719	134900	1096875460	4080	4085	4085	4080	601
377	20230719	134800	1094422520	4100	4100	4100	4100	5
378	20230719	134700	1094402020	4100	4095	4105	4095	1301
379	20230719	134600	1089067925	4100	4095	4100	4095	4
380	20230719	134500	1089051540	4100	4100	4100	4100	2
381	20230719	134400	1089043340	4105	4105	4105	4105	0
382	20230719	134300	1089043340	4105	4100	4105	4100	45
383	20230719	134200	1088858710	4105	4105	4105	4105	0
384	20230719	134100	1088858710	4105	4085	4105	4085	875
385	20230719	134000	1085284315	4085	4085	4085	4085	126
386	20230719	133900	1084769605	4105	4105	4105	4105	1
387	20230719	133800	1084765500	4085	4100	4100	4085	121
388	20230719	133700	1084270915	4105	4105	4105	4105	1
389	20230719	133600	1084266810	4085	4085	4085	4085	25
390	20230719	133500	1084164685	4085	4090	4090	4085	975
391	20230719	133400	1080180810	4085	4085	4085	4085	0
392	20230719	133300	1080180810	4085	4085	4085	4085	1
393	20230719	133200	1080176725	4085	4100	4110	4085	521
394	20230719	133100	1078040400	4100	4100	4100	4100	1280
395	20230719	133000	1072792400	4100	4075	4100	4075	3701
396	20230719	132900	1057687005	4075	4075	4075	4075	0
397	20230719	132800	1057687005	4075	4075	4075	4075	0
398	20230719	132700	1057687005	4075	4075	4075	4075	92
399	20230719	132600	1057312105	4080	4080	4080	4080	2
400	20230719	132500	1057303945	4080	4060	4080	4060	628
401	20230719	132400	1054754245	4060	4060	4060	4060	121
402	20230719	132300	1054262985	4060	4060	4060	4060	600
403	20230719	132200	1051826985	4060	4060	4060	4060	1
404	20230719	132100	1051822925	4060	4060	4060	4060	50
405	20230719	132000	1051619925	4060	4055	4060	4050	2021
406	20230719	131900	1043427920	4060	4075	4075	4060	692
407	20230719	131800	1040618090	4075	4070	4075	4070	5
408	20230719	131700	1040597735	4075	4080	4080	4060	2153
409	20230719	131600	1031846435	4080	4080	4080	4080	0
410	20230719	131500	1031846435	4080	4080	4080	4080	0
411	20230719	131400	1031846435	4080	4070	4080	4070	426
412	20230719	131300	1030109355	4080	4070	4080	4065	2172
413	20230719	131200	1021271920	4070	4070	4070	4070	13
414	20230719	131100	1021219010	4065	4060	4065	4060	502
415	20230719	131000	1019179140	4065	4065	4065	4065	0
416	20230719	130900	1019179140	4065	4065	4065	4065	1060
417	20230719	130800	1014870240	4075	4075	4075	4075	76
418	20230719	130700	1014560540	4075	4075	4075	4075	30
419	20230719	130600	1014438290	4080	4080	4080	4080	0
420	20230719	130500	1014438290	4080	4080	4080	4080	100
421	20230719	130400	1014030290	4080	4060	4080	4060	572
422	20230719	130300	1011707950	4065	4065	4065	4065	1255
423	20230719	130200	1006606375	4070	4070	4070	4070	20
424	20230719	130100	1006524975	4070	4070	4070	4070	275
425	20230719	130000	1005405725	4070	4080	4080	4070	124
426	20230719	125900	1004901035	4065	4065	4065	4065	1000
427	20230719	125800	1000836035	4080	4075	4080	4075	2
428	20230719	125700	1000827880	4065	4065	4065	4065	512
429	20230719	125600	998746600	4070	4060	4070	4060	55
430	20230719	125500	998522790	4085	4085	4085	4085	1
431	20230719	125400	998518705	4060	4060	4060	4060	23
432	20230719	125300	998425325	4090	4090	4090	4090	1
433	20230719	125200	998421235	4060	4080	4090	4060	1061
434	20230719	125100	994108525	4075	4075	4075	4075	4
435	20230719	125000	994092225	4085	4085	4085	4085	50
436	20230719	124900	993887975	4090	4090	4090	4090	0
437	20230719	124800	993887975	4090	4090	4090	4090	5
438	20230719	124700	993867525	4075	4075	4075	4075	1000
439	20230719	124600	989792525	4075	4070	4075	4070	351
440	20230719	124500	988363570	4080	4085	4085	4080	2
441	20230719	124400	988355405	4060	4070	4070	4060	4680
442	20230719	124300	969354095	4090	4085	4090	4085	2
443	20230719	124200	969345920	4060	4080	4085	4060	6637
444	20230719	124100	942350040	4085	4080	4090	4080	71
445	20230719	124000	942060340	4080	4080	4080	4075	431
446	20230719	123900	940301905	4080	4080	4080	4080	9
447	20230719	123800	940265185	4080	4080	4080	4080	1
448	20230719	123700	940261105	4090	4090	4090	4085	1746
449	20230719	123600	933122465	4090	4075	4090	4070	246
450	20230719	123500	932120500	4075	4075	4075	4075	50
451	20230719	123400	931916750	4075	4075	4075	4075	2
452	20230719	123300	931908600	4075	4075	4075	4075	0
453	20230719	123200	931908600	4075	4070	4075	4060	410
454	20230719	123100	930241545	4065	4065	4065	4065	20
455	20230719	123000	930160245	4070	4065	4070	4065	36
456	20230719	122900	930013850	4070	4070	4070	4070	200
457	20230719	122800	929199850	4075	4075	4075	4075	0
458	20230719	122700	929199850	4075	4075	4075	4075	1
459	20230719	122600	929195775	4060	4060	4060	4060	137
460	20230719	122500	928639555	4060	4065	4065	4060	578
461	20230719	122400	926290845	4065	4065	4065	4065	1342
462	20230719	122300	920835615	4065	4065	4065	4065	0
463	20230719	122200	920835615	4065	4065	4065	4065	12
464	20230719	122100	920786835	4065	4060	4065	4060	193
465	20230719	122000	920002570	4060	4070	4070	4060	1020
466	20230719	121900	915858760	4065	4095	4095	4065	927
467	20230719	121800	912089765	4095	4100	4100	4070	22
468	20230719	121700	912000165	4075	4065	4075	4065	208
469	20230719	121600	911154410	4060	4060	4060	4060	755
470	20230719	121500	908089110	4060	4060	4060	4055	328
471	20230719	121400	906757440	4060	4060	4060	4060	30
472	20230719	121300	906635640	4065	4065	4065	4065	1001
473	20230719	121200	902566575	4070	4070	4070	4070	0
474	20230719	121100	902566575	4070	4075	4075	4070	1659
475	20230719	121000	895814185	4075	4075	4075	4075	4
476	20230719	120900	895797885	4075	4075	4075	4075	186
477	20230719	120800	895039935	4070	4070	4070	4070	239
478	20230719	120700	894067205	4070	4050	4070	4050	24
479	20230719	120600	893969965	4050	4065	4065	4050	200
480	20230719	120500	893159905	4055	4055	4055	4055	0
481	20230719	120400	893159905	4055	4055	4055	4055	1263
482	20230719	120300	888038440	4055	4055	4055	4055	202
483	20230719	120200	887219330	4055	4070	4070	4055	535
484	20230719	120100	885043905	4070	4070	4070	4070	3
485	20230719	120000	885031695	4055	4055	4055	4055	2
486	20230719	115900	885023585	4075	4075	4075	4075	101
487	20230719	115800	884612010	4075	4070	4075	4070	38
488	20230719	115700	884457165	4070	4075	4075	4070	402
489	20230719	115600	882819280	4075	4075	4075	4045	31
490	20230719	115500	882693195	4035	4070	4075	4035	4709
491	20230719	115400	863617485	4065	4060	4070	4060	1577
492	20230719	115300	857212040	4050	4060	4060	4050	230
493	20230719	115200	856280330	4040	4055	4055	4040	2500
494	20230719	115100	846172100	4070	4070	4070	4070	0
495	20230719	115000	846172100	4070	4070	4070	4070	51
496	20230719	114900	845964530	4045	4050	4050	4045	927
497	20230719	114800	842210185	4070	4070	4075	4070	267
498	20230719	114700	841123305	4075	4050	4075	4050	6
499	20230719	114600	841098980	4075	4085	4085	4045	2633
500	20230719	114500	830415070	4085	4080	4085	4080	4111
501	20230719	114400	813632085	4080	4115	4115	4080	2707
502	20230719	114300	802571440	4080	4125	4125	4080	1478
503	20230719	114200	796509910	4120	4100	4120	4100	4283
504	20230719	114100	778891385	4100	4085	4100	4085	678
505	20230719	114000	776114875	4085	4050	4085	4050	6549
506	20230719	113900	749518695	4050	4050	4050	4050	50
507	20230719	113800	749316195	4050	4050	4055	4045	287
508	20230719	113700	748154625	4050	4050	4050	4050	176
509	20230719	113600	747441825	4055	4055	4055	4055	0
510	20230719	113500	747441825	4055	4055	4055	4055	2
511	20230719	113400	747433715	4055	4055	4055	4055	25
512	20230719	113300	747332340	4055	4055	4055	4055	265
513	20230719	113200	746257765	4060	4060	4060	4060	0
514	20230719	113100	746257765	4060	4060	4060	4060	4
515	20230719	113000	746241525	4060	4060	4060	4060	7
516	20230719	112900	746213105	4060	4060	4060	4060	5
517	20230719	112800	746192805	4060	4055	4060	4050	21
518	20230719	112700	746107630	4055	4060	4060	4055	2
519	20230719	112600	746099515	4065	4065	4065	4065	246
520	20230719	112500	745099525	4065	4065	4065	4065	15
521	20230719	112400	745038550	4040	4040	4040	4040	0
522	20230719	112300	745038550	4040	4060	4060	4040	755
523	20230719	112200	741981860	4065	4060	4065	4060	2
524	20230719	112100	741973735	4060	4060	4060	4060	2
525	20230719	112000	741965615	4055	4060	4060	4055	33
526	20230719	111900	741831640	4060	4060	4060	4060	50
527	20230719	111800	741628640	4060	4060	4060	4060	18
528	20230719	111700	741555560	4060	4060	4060	4060	3030
529	20230719	111600	729253760	4060	4060	4060	4060	512
530	20230719	111500	727175040	4060	4060	4060	4060	0
531	20230719	111400	727175040	4060	4060	4060	4060	0
532	20230719	111300	727175040	4060	4060	4060	4060	50
533	20230719	111200	726972040	4060	4050	4060	4050	509
534	20230719	111100	724910540	4060	4060	4060	4060	191
535	20230719	111000	724135080	4060	4060	4060	4060	6
536	20230719	110900	724110720	4055	4060	4060	4055	202
537	20230719	110800	723291110	4065	4065	4065	4065	0
538	20230719	110700	723291110	4065	4065	4065	4065	0
539	20230719	110600	723291110	4065	4065	4065	4065	0
540	20230719	110500	723291110	4065	4065	4065	4065	101
541	20230719	110400	722880545	4065	4065	4065	4065	20
542	20230719	110300	722799245	4065	4065	4065	4065	12
543	20230719	110200	722750465	4065	4065	4065	4065	24
544	20230719	110100	722652905	4065	4065	4065	4060	377
545	20230719	110000	721122275	4060	4060	4060	4060	155
546	20230719	105900	720492975	4060	4060	4060	4060	2
547	20230719	105800	720484855	4065	4065	4065	4065	0
548	20230719	105700	720484855	4065	4070	4070	4065	660
549	20230719	105600	717801855	4065	4070	4070	4065	63
550	20230719	105500	717545710	4075	4065	4075	4065	291
551	20230719	105400	716361285	4070	4075	4075	4065	1261
552	20230719	105300	711227175	4075	4080	4080	4075	1141
553	20230719	105200	706575920	4080	4080	4085	4080	5
554	20230719	105100	706555510	4085	4085	4085	4085	4
555	20230719	105000	706539170	4085	4085	4085	4085	201
556	20230719	104900	705718085	4085	4100	4100	4085	15
557	20230719	104800	705656795	4100	4080	4100	4080	495
558	20230719	104700	703629305	4080	4085	4085	4080	532
559	20230719	104600	701457745	4100	4100	4100	4100	1254
560	20230719	104500	696316345	4100	4110	4110	4100	1551
561	20230719	104400	689955795	4115	4105	4115	4105	441
562	20230719	104300	688143115	4105	4100	4105	4080	2260
563	20230719	104200	678896640	4100	4085	4100	4085	2060
564	20230719	104100	670476205	4085	4085	4085	4085	10
565	20230719	104000	670435355	4080	4085	4085	4080	507
566	20230719	103900	668366760	4090	4075	4090	4075	9
567	20230719	103800	668330070	4075	4090	4090	4075	3244
568	20230719	103700	655098395	4090	4085	4090	4080	2407
569	20230719	103600	645259520	4090	4100	4100	4090	28
570	20230719	103500	645144780	4100	4100	4100	4085	105
571	20230719	103400	644715780	4100	4100	4100	4100	109
572	20230719	103300	644268880	4100	4100	4100	4080	1073
573	20230719	103200	639884580	4100	4090	4100	4090	9759
574	20230719	103100	599966980	4100	4080	4100	4080	1806
575	20230719	103000	592590500	4080	4075	4080	4075	1195
576	20230719	102900	587720870	4075	4080	4080	4060	108
577	20230719	102800	587282280	4080	4070	4090	4070	1264
578	20230719	102700	582137610	4070	4070	4070	4070	404
579	20230719	102600	580493330	4070	4070	4090	4055	1385
580	20230719	102500	574876160	4070	4055	4070	4055	721
581	20230719	102400	571951490	4055	4055	4055	4055	25
582	20230719	102300	571850115	4055	4055	4055	4030	2444
583	20230719	102200	561992695	4055	4030	4055	4030	1298
584	20230719	102100	556761530	4055	4025	4055	4025	3
585	20230719	102000	556749395	4055	4035	4055	4030	2736
586	20230719	101900	545722115	4060	4060	4060	4060	1
587	20230719	101800	545718055	4060	4060	4060	4030	3020
588	20230719	101700	533541855	4060	4060	4060	4030	7118
589	20230719	101600	504801410	4060	4060	4060	4050	165
590	20230719	101500	504131570	4060	4060	4060	4045	1556
591	20230719	101400	497837105	4060	4055	4060	4055	46
592	20230719	101300	497650570	4055	4045	4055	4045	2336
593	20230719	101200	488197805	4045	4045	4045	4045	406
594	20230719	101100	486555535	4045	4050	4050	4045	510
595	20230719	101000	484492535	4050	4050	4050	4045	519
596	20230719	100900	482393085	4045	4045	4045	4045	200
597	20230719	100800	481584085	4050	4055	4055	4050	255
598	20230719	100700	480551280	4055	4055	4055	4055	1
599	20230719	100600	480547225	4050	4050	4050	4050	101
600	20230719	100500	480138175	4055	4050	4055	4050	5
601	20230719	100400	480117920	4040	4055	4055	4040	403
602	20230719	100300	478486780	4055	4055	4055	4055	138
603	20230719	100200	477927190	4060	4060	4060	4060	16
604	20230719	100100	477862230	4060	4060	4060	4055	8
605	20230719	100000	477829775	4060	4060	4060	4060	7
606	20230719	095900	477801355	4055	4055	4055	4055	537
607	20230719	095800	475623820	4055	4050	4055	4050	336
608	20230719	095700	474261490	4050	4050	4050	4050	370
609	20230719	095600	472762990	4055	4055	4055	4055	5
610	20230719	095500	472742715	4065	4040	4065	4035	127
611	20230719	095400	472227170	4040	4065	4065	4040	1270
612	20230719	095300	467095370	4070	4050	4070	4045	910
613	20230719	095200	463414325	4045	4060	4060	4040	10766
614	20230719	095100	419804155	4060	4075	4090	4060	11089
615	20230719	095000	374726770	4075	4060	4075	4060	370
616	20230719	094900	373221075	4060	4065	4065	4060	3000
617	20230719	094800	361032810	4060	4060	4060	4060	5
618	20230719	094700	361012510	4055	4055	4055	4055	358
619	20230719	094600	359560820	4055	4060	4060	4050	1127
620	20230719	094500	354991820	4060	4080	4080	4050	6122
621	20230719	094400	330115670	4080	4075	4080	4065	2087
622	20230719	094300	321617590	4075	4075	4080	4075	1259
623	20230719	094200	316481370	4080	4070	4080	4070	1067
624	20230719	094100	312132995	4070	4070	4070	4070	418
625	20230719	094000	310431735	4075	4075	4075	4070	957
626	20230719	093900	306534750	4075	4090	4090	4075	773
627	20230719	093800	303375795	4100	4100	4100	4100	2
628	20230719	093700	303367595	4100	4105	4105	4080	628
629	20230719	093600	300797240	4105	4100	4105	4100	174
630	20230719	093500	300083730	4100	4100	4100	4075	2423
631	20230719	093400	290182265	4100	4105	4135	4100	1646
632	20230719	093300	283391595	4105	4130	4135	4095	1907
633	20230719	093200	275542390	4120	4110	4120	4110	1887
634	20230719	093100	267775720	4110	4115	4115	4110	14
635	20230719	093000	267718125	4115	4070	4115	4070	803
636	20230719	092900	264423350	4070	4115	4115	4065	4237
637	20230719	092800	247146715	4115	4140	4140	4115	1525
638	20230719	092700	240846240	4120	4115	4120	4115	2773
639	20230719	092600	229430690	4115	4105	4115	4105	2330
640	20230719	092500	219853590	4105	4090	4110	4050	10063
641	20230719	092400	178910320	4115	4115	4115	4115	1
642	20230719	092300	178906205	4090	4095	4115	4090	2204
643	20230719	092200	169890750	4095	4090	4110	4090	148
644	20230719	092100	169285230	4120	4095	4120	4085	1998
645	20230719	092000	161119375	4120	4105	4120	4090	1616
646	20230719	091900	154499505	4105	4120	4120	4105	248
647	20230719	091800	153481450	4100	4120	4120	4100	196
648	20230719	091700	152677830	4100	4110	4120	4100	3371
649	20230719	091600	138841350	4100	4100	4110	4100	246
650	20230719	091500	137832740	4110	4095	4110	4095	861
651	20230719	091400	134302445	4110	4095	4110	4095	235
652	20230719	091300	133339955	4110	4095	4110	4095	2212
653	20230719	091200	124281785	4095	4110	4120	4095	2086
654	20230719	091100	115721655	4110	4125	4135	4110	2114
655	20230719	091000	107011135	4135	4165	4165	4135	764
656	20230719	090900	103849195	4165	4150	4170	4145	1835
657	20230719	090800	96223195	4170	4170	4170	4155	1772
658	20230719	090700	88857045	4170	4170	4170	4150	1252
659	20230719	090600	83652545	4170	4165	4180	4150	1817
660	20230719	090500	76089940	4160	4125	4160	4125	8792
661	20230719	090400	39624065	4105	4115	4115	4105	471
662	20230719	090300	37686210	4115	4090	4115	4090	1641
663	20230719	090200	30971225	4090	4090	4095	4085	1771
664	20230719	090100	23730140	4115	4115	4115	4085	1179
665	20230719	090000	18909105	4085	4085	4085	4085	3613