KissMeData/009070/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185000	278048135	4145	4145	4145	4145	2587
3	20230719	184900	278048135	4145	4145	4145	4145	0
4	20230719	184800	278048135	4145	4145	4145	4145	0
5	20230719	184700	278048135	4145	4145	4145	4145	0
6	20230719	184600	278048135	4145	4145	4145	4145	0
7	20230719	184500	278048135	4145	4145	4145	4145	0
8	20230719	184400	278048135	4145	4145	4145	4145	0
9	20230719	184300	278048135	4145	4145	4145	4145	0
10	20230719	184200	278048135	4145	4145	4145	4145	0
11	20230719	184100	278048135	4145	4145	4145	4145	0
12	20230719	184000	278048135	4145	4145	4145	4145	0
13	20230719	183900	278048135	4145	4145	4145	4145	0
14	20230719	183800	278048135	4145	4145	4145	4145	0
15	20230719	183700	278048135	4145	4145	4145	4145	0
16	20230719	183600	278048135	4145	4145	4145	4145	0
17	20230719	183500	278048135	4145	4145	4145	4145	0
18	20230719	183400	278048135	4145	4145	4145	4145	0
19	20230719	183300	278048135	4145	4145	4145	4145	0
20	20230719	183200	278048135	4145	4145	4145	4145	0
21	20230719	183100	278048135	4145	4145	4145	4145	0
22	20230719	183000	278048135	4145	4145	4145	4145	0
23	20230719	182900	278048135	4145	4145	4145	4145	0
24	20230719	182800	278048135	4145	4145	4145	4145	0
25	20230719	182700	278048135	4145	4145	4145	4145	0
26	20230719	182600	278048135	4145	4145	4145	4145	0
27	20230719	182500	278048135	4145	4145	4145	4145	0
28	20230719	182400	278048135	4145	4145	4145	4145	0
29	20230719	182300	278048135	4145	4145	4145	4145	0
30	20230719	182200	278048135	4145	4145	4145	4145	0
31	20230719	182100	278048135	4145	4145	4145	4145	0
32	20230719	182000	278048135	4145	4145	4145	4145	2587
33	20230719	181900	278048135	4145	4145	4145	4145	0
34	20230719	181800	278048135	4145	4145	4145	4145	0
35	20230719	181700	278048135	4145	4145	4145	4145	0
36	20230719	181600	278048135	4145	4145	4145	4145	0
37	20230719	181500	278048135	4145	4145	4145	4145	0
38	20230719	181400	278048135	4145	4145	4145	4145	0
39	20230719	181300	278048135	4145	4145	4145	4145	0
40	20230719	181200	278048135	4145	4145	4145	4145	0
41	20230719	181100	278048135	4145	4145	4145	4145	0
42	20230719	181000	278048135	4145	4145	4145	4145	0
43	20230719	180900	278048135	4145	4145	4145	4145	0
44	20230719	180800	278048135	4145	4145	4145	4145	0
45	20230719	180700	278048135	4145	4145	4145	4145	0
46	20230719	180600	278048135	4145	4145	4145	4145	0
47	20230719	180500	278048135	4145	4145	4145	4145	0
48	20230719	180400	278048135	4145	4145	4145	4145	0
49	20230719	180300	278048135	4145	4145	4145	4145	0
50	20230719	180200	278048135	4145	4145	4145	4145	0
51	20230719	180100	278048135	4145	4145	4145	4145	0
52	20230719	180000	278048135	4145	4145	4145	4145	0
53	20230719	175900	278048135	4145	4145	4145	4145	0
54	20230719	175800	278048135	4145	4145	4145	4145	0
55	20230719	175700	278048135	4145	4145	4145	4145	0
56	20230719	175600	278048135	4145	4145	4145	4145	0
57	20230719	175500	278048135	4145	4145	4145	4145	0
58	20230719	175400	278048135	4145	4145	4145	4145	0
59	20230719	175300	278048135	4145	4145	4145	4145	0
60	20230719	175200	278048135	4145	4145	4145	4145	0
61	20230719	175100	278048135	4145	4145	4145	4145	0
62	20230719	175000	278048135	4145	4145	4145	4145	2587
63	20230719	174900	278048135	4145	4145	4145	4145	0
64	20230719	174800	278048135	4145	4145	4145	4145	0
65	20230719	174700	278048135	4145	4145	4145	4145	0
66	20230719	174600	278048135	4145	4145	4145	4145	0
67	20230719	174500	278048135	4145	4145	4145	4145	0
68	20230719	174400	278048135	4145	4145	4145	4145	0
69	20230719	174300	278048135	4145	4145	4145	4145	0
70	20230719	174200	278048135	4145	4145	4145	4145	0
71	20230719	174100	278048135	4145	4145	4145	4145	0
72	20230719	174000	278048135	4145	4145	4145	4145	0
73	20230719	173900	278048135	4145	4145	4145	4145	0
74	20230719	173800	278048135	4145	4145	4145	4145	0
75	20230719	173700	278048135	4145	4145	4145	4145	0
76	20230719	173600	278048135	4145	4145	4145	4145	0
77	20230719	173500	278048135	4145	4145	4145	4145	0
78	20230719	173400	278048135	4145	4145	4145	4145	0
79	20230719	173300	278048135	4145	4145	4145	4145	0
80	20230719	173200	278048135	4145	4145	4145	4145	0
81	20230719	173100	278048135	4145	4145	4145	4145	0
82	20230719	173000	278048135	4145	4145	4145	4145	0
83	20230719	172900	278048135	4145	4145	4145	4145	0
84	20230719	172800	278048135	4145	4145	4145	4145	0
85	20230719	172700	278048135	4145	4145	4145	4145	0
86	20230719	172600	278048135	4145	4145	4145	4145	0
87	20230719	172500	278048135	4145	4145	4145	4145	0
88	20230719	172400	278048135	4145	4145	4145	4145	0
89	20230719	172300	278048135	4145	4145	4145	4145	0
90	20230719	172200	278048135	4145	4145	4145	4145	0
91	20230719	172100	278048135	4145	4145	4145	4145	0
92	20230719	172000	278048135	4145	4145	4145	4145	2587
93	20230719	171900	278048135	4145	4145	4145	4145	0
94	20230719	171800	278048135	4145	4145	4145	4145	0
95	20230719	171700	278048135	4145	4145	4145	4145	0
96	20230719	171600	278048135	4145	4145	4145	4145	0
97	20230719	171500	278048135	4145	4145	4145	4145	0
98	20230719	171400	278048135	4145	4145	4145	4145	0
99	20230719	171300	278048135	4145	4145	4145	4145	0
100	20230719	171200	278048135	4145	4145	4145	4145	0
101	20230719	171100	278048135	4145	4145	4145	4145	0
102	20230719	171000	278048135	4145	4145	4145	4145	0
103	20230719	170900	278048135	4145	4145	4145	4145	0
104	20230719	170800	278048135	4145	4145	4145	4145	0
105	20230719	170700	278048135	4145	4145	4145	4145	0
106	20230719	170600	278048135	4145	4145	4145	4145	0
107	20230719	170500	278048135	4145	4145	4145	4145	0
108	20230719	170400	278048135	4145	4145	4145	4145	0
109	20230719	170300	278048135	4145	4145	4145	4145	0
110	20230719	170200	278048135	4145	4145	4145	4145	0
111	20230719	170100	278048135	4145	4145	4145	4145	0
112	20230719	170000	278048135	4145	4145	4145	4145	0
113	20230719	165900	278048135	4145	4145	4145	4145	0
114	20230719	165800	278048135	4145	4145	4145	4145	0
115	20230719	165700	278048135	4145	4145	4145	4145	0
116	20230719	165600	278048135	4145	4145	4145	4145	0
117	20230719	165500	278048135	4145	4145	4145	4145	0
118	20230719	165400	278048135	4145	4145	4145	4145	0
119	20230719	165300	278048135	4145	4145	4145	4145	0
120	20230719	165200	278048135	4145	4145	4145	4145	0
121	20230719	165100	278048135	4145	4145	4145	4145	0
122	20230719	165000	278048135	4145	4145	4145	4145	2587
123	20230719	164900	278048135	4145	4145	4145	4145	0
124	20230719	164800	278048135	4145	4145	4145	4145	0
125	20230719	164700	278048135	4145	4145	4145	4145	0
126	20230719	164600	278048135	4145	4145	4145	4145	0
127	20230719	164500	278048135	4145	4145	4145	4145	0
128	20230719	164400	278048135	4145	4145	4145	4145	0
129	20230719	164300	278048135	4145	4145	4145	4145	0
130	20230719	164200	278048135	4145	4145	4145	4145	0
131	20230719	164100	278048135	4145	4145	4145	4145	0
132	20230719	164000	278048135	4145	4145	4145	4145	0
133	20230719	163900	278048135	4145	4145	4145	4145	0
134	20230719	163800	278048135	4145	4145	4145	4145	0
135	20230719	163700	278048135	4145	4145	4145	4145	0
136	20230719	163600	278048135	4145	4145	4145	4145	0
137	20230719	163500	278048135	4145	4145	4145	4145	0
138	20230719	163400	278048135	4145	4145	4145	4145	0
139	20230719	163300	278048135	4145	4145	4145	4145	0
140	20230719	163200	278048135	4145	4145	4145	4145	0
141	20230719	163100	278048135	4145	4145	4145	4145	0
142	20230719	163000	278048135	4145	4145	4145	4145	0
143	20230719	162900	278048135	4145	4145	4145	4145	0
144	20230719	162800	278048135	4145	4145	4145	4145	0
145	20230719	162700	278048135	4145	4145	4145	4145	0
146	20230719	162600	278048135	4145	4145	4145	4145	0
147	20230719	162500	278048135	4145	4145	4145	4145	0
148	20230719	162400	278048135	4145	4145	4145	4145	0
149	20230719	162300	278048135	4145	4145	4145	4145	0
150	20230719	162200	278048135	4145	4145	4145	4145	0
151	20230719	162100	278048135	4145	4145	4145	4145	0
152	20230719	162000	278048135	4145	4145	4145	4145	2587
153	20230719	161900	278048135	4145	4145	4145	4145	0
154	20230719	161800	278048135	4145	4145	4145	4145	0
155	20230719	161700	278048135	4145	4145	4145	4145	0
156	20230719	161600	278048135	4145	4145	4145	4145	0
157	20230719	161500	278048135	4145	4145	4145	4145	0
158	20230719	161400	278048135	4145	4145	4145	4145	0
159	20230719	161300	278048135	4145	4145	4145	4145	0
160	20230719	161200	278048135	4145	4145	4145	4145	0
161	20230719	161100	278048135	4145	4145	4145	4145	0
162	20230719	161000	278048135	4145	4145	4145	4145	0
163	20230719	160900	278048135	4145	4145	4145	4145	0
164	20230719	160800	278048135	4145	4145	4145	4145	0
165	20230719	160700	278048135	4145	4145	4145	4145	0
166	20230719	160600	278048135	4145	4145	4145	4145	0
167	20230719	160500	278048135	4145	4145	4145	4145	0
168	20230719	160400	278048135	4145	4145	4145	4145	0
169	20230719	160300	278048135	4145	4145	4145	4145	0
170	20230719	160200	278048135	4145	4145	4145	4145	0
171	20230719	160100	278048135	4145	4145	4145	4145	0
172	20230719	160000	278048135	4145	4145	4145	4145	0
173	20230719	155900	278048135	4145	4145	4145	4145	0
174	20230719	155800	278048135	4145	4145	4145	4145	0
175	20230719	155700	278048135	4145	4145	4145	4145	0
176	20230719	155600	278048135	4145	4145	4145	4145	0
177	20230719	155500	278048135	4145	4145	4145	4145	0
178	20230719	155400	278048135	4145	4145	4145	4145	0
179	20230719	155300	278048135	4145	4145	4145	4145	0
180	20230719	155200	278048135	4145	4145	4145	4145	0
181	20230719	155100	278048135	4145	4145	4145	4145	0
182	20230719	155000	278048135	4145	4145	4145	4145	2587
183	20230719	154900	278048135	4145	4145	4145	4145	0
184	20230719	154800	278048135	4145	4145	4145	4145	0
185	20230719	154700	278048135	4145	4145	4145	4145	0
186	20230719	154600	278048135	4145	4145	4145	4145	0
187	20230719	154500	278048135	4145	4145	4145	4145	0
188	20230719	154400	278048135	4145	4145	4145	4145	0
189	20230719	154300	278048135	4145	4145	4145	4145	0
190	20230719	154200	278048135	4145	4145	4145	4145	0
191	20230719	154100	278048135	4145	4145	4145	4145	0
192	20230719	154000	278048135	4145	4145	4145	4145	0
193	20230719	153900	278048135	4145	4145	4145	4145	0
194	20230719	153800	278048135	4145	4145	4145	4145	0
195	20230719	153700	278048135	4145	4145	4145	4145	0
196	20230719	153600	278048135	4145	4145	4145	4145	0
197	20230719	153500	278048135	4145	4145	4145	4145	0
198	20230719	153400	278048135	4145	4145	4145	4145	0
199	20230719	153300	278048135	4145	4145	4145	4145	0
200	20230719	153200	278048135	4145	4145	4145	4145	0
201	20230719	153100	278048135	4145	4145	4145	4145	0
202	20230719	153000	278048135	4145	4145	4145	4145	2587
203	20230719	152900	267325020	4135	4135	4135	4135	0
204	20230719	152800	267325020	4135	4135	4135	4135	0
205	20230719	152700	267325020	4135	4135	4135	4135	0
206	20230719	152600	267325020	4135	4135	4135	4135	0
207	20230719	152500	267325020	4135	4135	4135	4135	0
208	20230719	152400	267325020	4135	4135	4135	4135	0
209	20230719	152300	267325020	4135	4135	4135	4135	0
210	20230719	152200	267325020	4135	4135	4135	4135	0
211	20230719	152100	267325020	4135	4135	4135	4135	0
212	20230719	152000	267325020	4135	4135	4135	4135	0
213	20230719	151900	267325020	4135	4135	4135	4135	0
214	20230719	151800	267325020	4135	4105	4135	4105	2
215	20230719	151700	267316780	4140	4105	4140	4105	521
216	20230719	151600	265174450	4130	4130	4130	4130	10
217	20230719	151500	265133150	4130	4110	4130	4105	11
218	20230719	151400	265087890	4110	4110	4110	4110	5
219	20230719	151300	265067340	4110	4110	4110	4110	1
220	20230719	151200	265063230	4105	4105	4105	4105	0
221	20230719	151100	265063230	4105	4120	4120	4105	41
222	20230719	151000	264894880	4125	4125	4125	4125	0
223	20230719	150900	264894880	4125	4125	4125	4125	0
224	20230719	150800	264894880	4125	4125	4125	4125	252
225	20230719	150700	263855380	4105	4105	4105	4105	0
226	20230719	150600	263855380	4105	4105	4105	4105	0
227	20230719	150500	263855380	4105	4105	4105	4105	0
228	20230719	150400	263855380	4105	4105	4105	4105	299
229	20230719	150300	262627985	4105	4105	4105	4105	0
230	20230719	150200	262627985	4105	4105	4105	4105	1000
231	20230719	150100	258522985	4105	4110	4110	4105	850
232	20230719	150000	255032235	4110	4110	4110	4110	0
233	20230719	145900	255032235	4110	4110	4110	4110	500
234	20230719	145800	252977235	4110	4110	4110	4110	0
235	20230719	145700	252977235	4110	4110	4110	4110	0
236	20230719	145600	252977235	4110	4110	4110	4110	0
237	20230719	145500	252977235	4110	4110	4110	4110	0
238	20230719	145400	252977235	4110	4110	4110	4110	240
239	20230719	145300	251990835	4110	4110	4110	4110	0
240	20230719	145200	251990835	4110	4110	4110	4110	0
241	20230719	145100	251990835	4110	4110	4110	4110	0
242	20230719	145000	251990835	4110	4110	4110	4110	40
243	20230719	144900	251826435	4110	4110	4110	4110	0
244	20230719	144800	251826435	4110	4110	4110	4110	0
245	20230719	144700	251826435	4110	4110	4110	4110	200
246	20230719	144600	251004435	4125	4125	4125	4125	0
247	20230719	144500	251004435	4125	4125	4125	4125	1
248	20230719	144400	251000310	4110	4110	4110	4110	0
249	20230719	144300	251000310	4110	4110	4110	4110	0
250	20230719	144200	251000310	4110	4110	4110	4110	0
251	20230719	144100	251000310	4110	4110	4110	4110	0
252	20230719	144000	251000310	4110	4110	4110	4110	0
253	20230719	143900	251000310	4110	4110	4110	4110	0
254	20230719	143800	251000310	4110	4110	4110	4110	0
255	20230719	143700	251000310	4110	4110	4110	4110	0
256	20230719	143600	251000310	4110	4110	4110	4110	0
257	20230719	143500	251000310	4110	4110	4110	4110	517
258	20230719	143400	248875440	4110	4110	4110	4110	0
259	20230719	143300	248875440	4110	4110	4110	4110	0
260	20230719	143200	248875440	4110	4110	4110	4110	0
261	20230719	143100	248875440	4110	4110	4110	4110	0
262	20230719	143000	248875440	4110	4110	4110	4110	11
263	20230719	142900	248830230	4125	4125	4125	4125	0
264	20230719	142800	248830230	4125	4125	4125	4125	0
265	20230719	142700	248830230	4125	4125	4125	4125	0
266	20230719	142600	248830230	4125	4125	4125	4125	5
267	20230719	142500	248809605	4110	4110	4110	4110	0
268	20230719	142400	248809605	4110	4110	4110	4110	0
269	20230719	142300	248809605	4110	4110	4110	4110	0
270	20230719	142200	248809605	4110	4110	4110	4110	0
271	20230719	142100	248809605	4110	4110	4110	4110	0
272	20230719	142000	248809605	4110	4110	4110	4110	10
273	20230719	141900	248768505	4110	4110	4110	4110	4400
274	20230719	141800	230684505	4105	4105	4105	4105	0
275	20230719	141700	230684505	4105	4105	4105	4105	0
276	20230719	141600	230684505	4105	4105	4105	4105	0
277	20230719	141500	230684505	4105	4110	4140	4105	1895
278	20230719	141400	222855550	4105	4105	4105	4105	0
279	20230719	141300	222855550	4105	4105	4105	4105	0
280	20230719	141200	222855550	4105	4105	4105	4105	5
281	20230719	141100	222835025	4100	4100	4100	4100	1040
282	20230719	141000	218571025	4100	4100	4100	4100	257
283	20230719	140900	217517325	4110	4110	4110	4110	0
284	20230719	140800	217517325	4110	4110	4110	4110	0
285	20230719	140700	217517325	4110	4110	4110	4110	0
286	20230719	140600	217517325	4110	4110	4110	4110	0
287	20230719	140500	217517325	4110	4110	4110	4110	0
288	20230719	140400	217517325	4110	4110	4110	4110	3
289	20230719	140300	217504995	4110	4110	4110	4110	0
290	20230719	140200	217504995	4110	4110	4110	4110	100
291	20230719	140100	217093995	4100	4100	4100	4100	0
292	20230719	140000	217093995	4100	4100	4100	4100	0
293	20230719	135900	217093995	4100	4100	4100	4100	0
294	20230719	135800	217093995	4100	4100	4100	4100	0
295	20230719	135700	217093995	4100	4100	4100	4100	0
296	20230719	135600	217093995	4100	4100	4100	4100	0
297	20230719	135500	217093995	4100	4100	4100	4100	150
298	20230719	135400	216478995	4110	4110	4110	4110	0
299	20230719	135300	216478995	4110	4110	4110	4110	0
300	20230719	135200	216478995	4110	4110	4110	4110	100
301	20230719	135100	216067995	4105	4105	4105	4105	0
302	20230719	135000	216067995	4105	4105	4105	4105	0
303	20230719	134900	216067995	4105	4105	4105	4105	0
304	20230719	134800	216067995	4105	4105	4105	4105	37
305	20230719	134700	215916110	4105	4105	4105	4105	0
306	20230719	134600	215916110	4105	4105	4105	4105	600
307	20230719	134500	213453110	4105	4095	4105	4095	120
308	20230719	134400	212960760	4095	4095	4095	4095	0
309	20230719	134300	212960760	4095	4095	4095	4095	0
310	20230719	134200	212960760	4095	4095	4095	4095	0
311	20230719	134100	212960760	4095	4095	4095	4095	0
312	20230719	134000	212960760	4095	4095	4095	4095	0
313	20230719	133900	212960760	4095	4095	4095	4095	0
314	20230719	133800	212960760	4095	4095	4095	4095	0
315	20230719	133700	212960760	4095	4095	4095	4095	0
316	20230719	133600	212960760	4095	4095	4095	4095	27
317	20230719	133500	212850195	4095	4095	4095	4095	0
318	20230719	133400	212850195	4095	4095	4095	4095	0
319	20230719	133300	212850195	4095	4095	4095	4095	23
320	20230719	133200	212756010	4095	4095	4095	4095	0
321	20230719	133100	212756010	4095	4095	4095	4095	0
322	20230719	133000	212756010	4095	4095	4095	4095	0
323	20230719	132900	212756010	4095	4095	4095	4095	10
324	20230719	132800	212715060	4095	4095	4095	4095	0
325	20230719	132700	212715060	4095	4095	4095	4095	63
326	20230719	132600	212457075	4095	4095	4095	4095	0
327	20230719	132500	212457075	4095	4095	4095	4095	0
328	20230719	132400	212457075	4095	4095	4095	4095	0
329	20230719	132300	212457075	4095	4105	4105	4095	22
330	20230719	132200	212366785	4100	4100	4100	4100	0
331	20230719	132100	212366785	4100	4095	4100	4095	316
332	20230719	132000	211072670	4095	4095	4095	4095	155
333	20230719	131900	210437945	4100	4100	4100	4100	0
334	20230719	131800	210437945	4100	4100	4100	4100	2
335	20230719	131700	210429745	4105	4115	4115	4105	2
336	20230719	131600	210421525	4095	4095	4095	4095	0
337	20230719	131500	210421525	4095	4095	4095	4095	0
338	20230719	131400	210421525	4095	4100	4100	4095	2511
339	20230719	131300	200138730	4105	4105	4105	4105	0
340	20230719	131200	200138730	4105	4105	4105	4105	0
341	20230719	131100	200138730	4105	4105	4105	4105	100
342	20230719	131000	199728230	4105	4105	4105	4105	0
343	20230719	130900	199728230	4105	4105	4105	4105	0
344	20230719	130800	199728230	4105	4105	4105	4105	0
345	20230719	130700	199728230	4105	4105	4105	4105	0
346	20230719	130600	199728230	4105	4105	4105	4105	200
347	20230719	130500	198907230	4095	4095	4095	4095	0
348	20230719	130400	198907230	4095	4095	4095	4095	0
349	20230719	130300	198907230	4095	4095	4095	4095	9
350	20230719	130200	198870375	4100	4100	4100	4100	0
351	20230719	130100	198870375	4100	4100	4100	4100	0
352	20230719	130000	198870375	4100	4100	4100	4100	97
353	20230719	125900	198472675	4100	4100	4100	4100	6000
354	20230719	125800	173872675	4100	4100	4100	4100	725
355	20230719	125700	170900175	4100	4105	4105	4100	19
356	20230719	125600	170822270	4105	4105	4105	4105	0
357	20230719	125500	170822270	4105	4100	4105	4100	279
358	20230719	125400	169677475	4100	4105	4105	4100	189
359	20230719	125300	168901975	4105	4105	4105	4105	31
360	20230719	125200	168774720	4110	4110	4110	4110	0
361	20230719	125100	168774720	4110	4110	4110	4110	100
362	20230719	125000	168363720	4110	4110	4110	4110	0
363	20230719	124900	168363720	4110	4110	4110	4110	100
364	20230719	124800	167952720	4110	4110	4110	4110	100
365	20230719	124700	167541720	4100	4100	4100	4100	0
366	20230719	124600	167541720	4100	4100	4100	4100	0
367	20230719	124500	167541720	4100	4100	4100	4100	50
368	20230719	124400	167336720	4100	4100	4100	4100	57
369	20230719	124300	167103020	4100	4100	4100	4100	0
370	20230719	124200	167103020	4100	4100	4100	4100	0
371	20230719	124100	167103020	4100	4105	4105	4100	101
372	20230719	124000	166688860	4105	4105	4105	4105	1
373	20230719	123900	166684755	4105	4105	4105	4105	20
374	20230719	123800	166602655	4110	4110	4110	4110	0
375	20230719	123700	166602655	4110	4110	4110	4110	100
376	20230719	123600	166191655	4110	4110	4110	4110	0
377	20230719	123500	166191655	4110	4110	4110	4110	0
378	20230719	123400	166191655	4110	4110	4110	4110	0
379	20230719	123300	166191655	4110	4110	4110	4110	314
380	20230719	123200	164901115	4110	4110	4110	4110	100
381	20230719	123100	164490115	4105	4105	4105	4105	0
382	20230719	123000	164490115	4105	4105	4105	4105	1
383	20230719	122900	164486010	4105	4105	4105	4105	0
384	20230719	122800	164486010	4105	4100	4105	4100	226
385	20230719	122700	163559390	4100	4100	4100	4100	0
386	20230719	122600	163559390	4100	4100	4100	4100	0
387	20230719	122500	163559390	4100	4100	4100	4100	0
388	20230719	122400	163559390	4100	4100	4100	4100	0
389	20230719	122300	163559390	4100	4100	4100	4100	0
390	20230719	122200	163559390	4100	4100	4100	4100	0
391	20230719	122100	163559390	4100	4100	4100	4100	5
392	20230719	122000	163538890	4110	4110	4110	4110	0
393	20230719	121900	163538890	4110	4110	4110	4110	0
394	20230719	121800	163538890	4110	4110	4110	4110	0
395	20230719	121700	163538890	4110	4110	4110	4110	500
396	20230719	121600	161483890	4110	4110	4110	4110	0
397	20230719	121500	161483890	4110	4110	4110	4110	0
398	20230719	121400	161483890	4110	4110	4110	4110	0
399	20230719	121300	161483890	4110	4110	4110	4110	20
400	20230719	121200	161401690	4090	4090	4090	4090	41
401	20230719	121100	161234000	4095	4095	4095	4095	0
402	20230719	121000	161234000	4095	4095	4095	4095	0
403	20230719	120900	161234000	4095	4095	4095	4095	235
404	20230719	120800	160271675	4110	4100	4110	4100	254
405	20230719	120700	159230085	4095	4095	4095	4095	315
406	20230719	120600	157940160	4085	4085	4085	4085	0
407	20230719	120500	157940160	4085	4085	4085	4085	0
408	20230719	120400	157940160	4085	4085	4085	4085	0
409	20230719	120300	157940160	4085	4085	4085	4085	0
410	20230719	120200	157940160	4085	4085	4085	4085	0
411	20230719	120100	157940160	4085	4085	4085	4085	0
412	20230719	120000	157940160	4085	4085	4085	4085	0
413	20230719	115900	157940160	4085	4085	4085	4085	0
414	20230719	115800	157940160	4085	4085	4085	4085	0
415	20230719	115700	157940160	4085	4085	4085	4085	0
416	20230719	115600	157940160	4085	4085	4085	4085	0
417	20230719	115500	157940160	4085	4085	4085	4085	0
418	20230719	115400	157940160	4085	4085	4085	4085	0
419	20230719	115300	157940160	4085	4085	4085	4085	0
420	20230719	115200	157940160	4085	4085	4085	4085	0
421	20230719	115100	157940160	4085	4085	4085	4085	0
422	20230719	115000	157940160	4085	4085	4085	4085	0
423	20230719	114900	157940160	4085	4085	4085	4085	0
424	20230719	114800	157940160	4085	4090	4090	4085	11
425	20230719	114700	157895215	4095	4095	4095	4095	0
426	20230719	114600	157895215	4095	4095	4095	4095	308
427	20230719	114500	156633955	4095	4095	4095	4095	0
428	20230719	114400	156633955	4095	4085	4095	4080	800
429	20230719	114300	153362160	4110	4110	4110	4110	0
430	20230719	114200	153362160	4110	4110	4110	4110	0
431	20230719	114100	153362160	4110	4110	4110	4110	0
432	20230719	114000	153362160	4110	4110	4110	4110	0
433	20230719	113900	153362160	4110	4110	4110	4110	0
434	20230719	113800	153362160	4110	4110	4110	4110	0
435	20230719	113700	153362160	4110	4110	4110	4110	0
436	20230719	113600	153362160	4110	4110	4110	4110	0
437	20230719	113500	153362160	4110	4110	4110	4110	1
438	20230719	113400	153358050	4105	4100	4105	4100	200
439	20230719	113300	152538025	4115	4115	4115	4115	0
440	20230719	113200	152538025	4115	4115	4115	4115	0
441	20230719	113100	152538025	4115	4115	4115	4115	0
442	20230719	113000	152538025	4115	4115	4115	4115	0
443	20230719	112900	152538025	4115	4115	4115	4115	1
444	20230719	112800	152533910	4085	4085	4085	4085	167
445	20230719	112700	151851715	4120	4085	4120	4085	41
446	20230719	112600	151684195	4120	4120	4120	4120	0
447	20230719	112500	151684195	4120	4120	4120	4120	1
448	20230719	112400	151680075	4085	4085	4085	4085	40
449	20230719	112300	151516675	4125	4125	4125	4125	0
450	20230719	112200	151516675	4125	4125	4125	4125	0
451	20230719	112100	151516675	4125	4100	4125	4080	805
452	20230719	112000	148231380	4100	4100	4100	4100	0
453	20230719	111900	148231380	4100	4100	4100	4100	0
454	20230719	111800	148231380	4100	4100	4100	4100	266
455	20230719	111700	147140780	4125	4125	4125	4125	0
456	20230719	111600	147140780	4125	4125	4125	4125	0
457	20230719	111500	147140780	4125	4125	4125	4125	0
458	20230719	111400	147140780	4125	4125	4125	4125	0
459	20230719	111300	147140780	4125	4110	4125	4110	19
460	20230719	111200	147062655	4110	4110	4110	4110	984
461	20230719	111100	143018415	4110	4110	4110	4110	0
462	20230719	111000	143018415	4110	4110	4110	4110	0
463	20230719	110900	143018415	4110	4110	4110	4110	0
464	20230719	110800	143018415	4110	4110	4110	4110	0
465	20230719	110700	143018415	4110	4110	4110	4110	0
466	20230719	110600	143018415	4110	4110	4110	4110	0
467	20230719	110500	143018415	4110	4110	4110	4110	0
468	20230719	110400	143018415	4110	4110	4110	4110	3
469	20230719	110300	143006085	4110	4105	4110	4080	1563
470	20230719	110200	136610630	4105	4105	4105	4105	1
471	20230719	110100	136606525	4110	4110	4110	4110	0
472	20230719	110000	136606525	4110	4105	4110	4105	42
473	20230719	105900	136433915	4115	4120	4125	4115	77
474	20230719	105800	136116355	4120	4120	4120	4120	0
475	20230719	105700	136116355	4120	4120	4120	4120	4
476	20230719	105600	136099875	4125	4125	4125	4125	0
477	20230719	105500	136099875	4125	4125	4125	4125	0
478	20230719	105400	136099875	4125	4125	4125	4125	0
479	20230719	105300	136099875	4125	4125	4125	4125	0
480	20230719	105200	136099875	4125	4125	4125	4125	0
481	20230719	105100	136099875	4125	4125	4125	4125	0
482	20230719	105000	136099875	4125	4125	4125	4125	0
483	20230719	104900	136099875	4125	4120	4125	4120	251
484	20230719	104800	135065750	4120	4120	4120	4120	26
485	20230719	104700	134958630	4120	4120	4120	4120	163
486	20230719	104600	134287070	4125	4120	4125	4120	2
487	20230719	104500	134278825	4120	4120	4120	4120	1
488	20230719	104400	134274705	4130	4130	4130	4130	30
489	20230719	104300	134150805	4130	4130	4130	4130	1
490	20230719	104200	134146675	4125	4125	4125	4125	0
491	20230719	104100	134146675	4125	4125	4125	4125	2
492	20230719	104000	134138425	4130	4130	4130	4130	0
493	20230719	103900	134138425	4130	4130	4130	4130	0
494	20230719	103800	134138425	4130	4130	4130	4130	30
495	20230719	103700	134014525	4130	4130	4130	4130	0
496	20230719	103600	134014525	4130	4130	4130	4130	1
497	20230719	103500	134010395	4130	4130	4130	4130	0
498	20230719	103400	134010395	4130	4125	4130	4125	176
499	20230719	103300	133284390	4115	4110	4115	4110	1666
500	20230719	103200	126429315	4110	4110	4110	4110	1
501	20230719	103100	126425205	4105	4105	4105	4105	0
502	20230719	103000	126425205	4105	4105	4105	4105	1
503	20230719	102900	126421100	4115	4115	4115	4115	0
504	20230719	102800	126421100	4115	4115	4115	4115	0
505	20230719	102700	126421100	4115	4115	4115	4115	0
506	20230719	102600	126421100	4115	4115	4115	4115	0
507	20230719	102500	126421100	4115	4115	4115	4115	0
508	20230719	102400	126421100	4115	4115	4115	4115	0
509	20230719	102300	126421100	4115	4115	4115	4115	0
510	20230719	102200	126421100	4115	4100	4115	4100	101
511	20230719	102100	126006985	4100	4105	4110	4100	3274
512	20230719	102000	112555985	4105	4105	4105	4105	50
513	20230719	101900	112350735	4105	4105	4105	4105	0
514	20230719	101800	112350735	4105	4105	4105	4105	0
515	20230719	101700	112350735	4105	4105	4105	4105	0
516	20230719	101600	112350735	4105	4105	4105	4105	1
517	20230719	101500	112346630	4100	4100	4100	4100	0
518	20230719	101400	112346630	4100	4100	4100	4100	88
519	20230719	101300	111985830	4100	4100	4100	4100	300
520	20230719	101200	110755830	4100	4100	4100	4100	0
521	20230719	101100	110755830	4100	4100	4100	4100	0
522	20230719	101000	110755830	4100	4100	4100	4100	0
523	20230719	100900	110755830	4100	4100	4100	4100	0
524	20230719	100800	110755830	4100	4100	4100	4100	500
525	20230719	100700	108705830	4100	4100	4100	4100	0
526	20230719	100600	108705830	4100	4100	4100	4100	0
527	20230719	100500	108705830	4100	4100	4100	4100	0
528	20230719	100400	108705830	4100	4100	4100	4100	0
529	20230719	100300	108705830	4100	4100	4100	4100	1
530	20230719	100200	108701730	4080	4085	4085	4080	354
531	20230719	100100	107256615	4085	4085	4085	4085	400
532	20230719	100000	105622615	4085	4085	4085	4085	27
533	20230719	095900	105512320	4100	4100	4100	4100	0
534	20230719	095800	105512320	4100	4100	4100	4100	702
535	20230719	095700	102634120	4100	4090	4100	4080	1702
536	20230719	095600	95679680	4100	4100	4100	4100	631
537	20230719	095500	93092580	4090	4090	4090	4090	132
538	20230719	095400	92552700	4100	4100	4100	4100	0
539	20230719	095300	92552700	4100	4100	4100	4100	1
540	20230719	095200	92548600	4100	4100	4100	4100	1
541	20230719	095100	92544500	4085	4105	4105	4085	1001
542	20230719	095000	88448590	4105	4105	4105	4105	1
543	20230719	094900	88444485	4100	4100	4100	4100	667
544	20230719	094800	85709785	4100	4100	4105	4100	664
545	20230719	094700	82987265	4110	4110	4110	4110	0
546	20230719	094600	82987265	4110	4100	4110	4100	501
547	20230719	094500	80933155	4110	4110	4110	4110	71
548	20230719	094400	80641345	4110	4110	4110	4110	9
549	20230719	094300	80604355	4110	4110	4110	4110	0
550	20230719	094200	80604355	4110	4100	4110	4100	501
551	20230719	094100	78550245	4100	4100	4100	4100	0
552	20230719	094000	78550245	4100	4110	4110	4100	112
553	20230719	093900	78090925	4110	4110	4110	4110	218
554	20230719	093800	77194945	4110	4110	4110	4110	70
555	20230719	093700	76907245	4110	4100	4110	4100	1325
556	20230719	093600	71465695	4100	4100	4100	4100	1002
557	20230719	093500	67357495	4110	4110	4110	4110	0
558	20230719	093400	67357495	4110	4105	4110	4105	3500
559	20230719	093300	52972995	4110	4090	4110	4090	250
560	20230719	093200	51947540	4090	4090	4090	4090	1
561	20230719	093100	51943450	4085	4085	4085	4085	500
562	20230719	093000	49900950	4095	4095	4095	4095	0
563	20230719	092900	49900950	4095	4095	4095	4090	6
564	20230719	092800	49876395	4100	4100	4100	4100	2
565	20230719	092700	49868195	4100	4100	4100	4100	100
566	20230719	092600	49458195	4100	4095	4100	4095	1000
567	20230719	092500	45358395	4095	4095	4095	4095	651
568	20230719	092400	42692550	4100	4085	4100	4085	473
569	20230719	092300	40760315	4085	4080	4085	4080	107
570	20230719	092200	40323260	4080	4080	4080	4080	151
571	20230719	092100	39707180	4060	4060	4060	4060	5
572	20230719	092000	39686880	4060	4060	4060	4060	5
573	20230719	091900	39666580	4080	4075	4080	4075	400
574	20230719	091800	38035950	4055	4055	4055	4055	0
575	20230719	091700	38035950	4055	4055	4055	4055	103
576	20230719	091600	37618285	4050	4050	4050	4050	0
577	20230719	091500	37618285	4050	4050	4055	4050	379
578	20230719	091400	36082085	4050	4050	4050	4050	961
579	20230719	091300	32190035	4050	4060	4060	4050	4204
580	20230719	091200	15160585	4060	4070	4070	4060	667
581	20230719	091100	12450445	4075	4075	4075	4075	179
582	20230719	091000	11721020	4085	4085	4085	4080	606
583	20230719	090900	9246320	4085	4085	4085	4085	431
584	20230719	090800	7485685	4115	4115	4115	4115	0
585	20230719	090700	7485685	4115	4115	4115	4115	0
586	20230719	090600	7485685	4115	4105	4125	4105	721
587	20230719	090500	4520575	4110	4090	4110	4085	225
588	20230719	090400	3599840	4110	4110	4110	4110	1
589	20230719	090300	3595730	4120	4120	4120	4120	0
590	20230719	090200	3595730	4120	4120	4120	4120	242
591	20230719	090100	2598690	4095	4095	4095	4095	2
592	20230719	090000	2590500	4125	4125	4125	4125	628