KissMeData/017480/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190000	191470920	5300	5300	5300	5300	1681
3	20230719	185900	191470920	5300	5300	5300	5300	0
4	20230719	185800	191470920	5300	5300	5300	5300	0
5	20230719	185700	191470920	5300	5300	5300	5300	0
6	20230719	185600	191470920	5300	5300	5300	5300	0
7	20230719	185500	191470920	5300	5300	5300	5300	0
8	20230719	185400	191470920	5300	5300	5300	5300	0
9	20230719	185300	191470920	5300	5300	5300	5300	0
10	20230719	185200	191470920	5300	5300	5300	5300	0
11	20230719	185100	191470920	5300	5300	5300	5300	0
12	20230719	185000	191470920	5300	5300	5300	5300	0
13	20230719	184900	191470920	5300	5300	5300	5300	0
14	20230719	184800	191470920	5300	5300	5300	5300	0
15	20230719	184700	191470920	5300	5300	5300	5300	0
16	20230719	184600	191470920	5300	5300	5300	5300	0
17	20230719	184500	191470920	5300	5300	5300	5300	0
18	20230719	184400	191470920	5300	5300	5300	5300	0
19	20230719	184300	191470920	5300	5300	5300	5300	0
20	20230719	184200	191470920	5300	5300	5300	5300	0
21	20230719	184100	191470920	5300	5300	5300	5300	0
22	20230719	184000	191470920	5300	5300	5300	5300	0
23	20230719	183900	191470920	5300	5300	5300	5300	0
24	20230719	183800	191470920	5300	5300	5300	5300	0
25	20230719	183700	191470920	5300	5300	5300	5300	0
26	20230719	183600	191470920	5300	5300	5300	5300	0
27	20230719	183500	191470920	5300	5300	5300	5300	0
28	20230719	183400	191470920	5300	5300	5300	5300	0
29	20230719	183300	191470920	5300	5300	5300	5300	0
30	20230719	183200	191470920	5300	5300	5300	5300	0
31	20230719	183100	191470920	5300	5300	5300	5300	0
32	20230719	183000	191470920	5300	5300	5300	5300	1681
33	20230719	182900	191470920	5300	5300	5300	5300	0
34	20230719	182800	191470920	5300	5300	5300	5300	0
35	20230719	182700	191470920	5300	5300	5300	5300	0
36	20230719	182600	191470920	5300	5300	5300	5300	0
37	20230719	182500	191470920	5300	5300	5300	5300	0
38	20230719	182400	191470920	5300	5300	5300	5300	0
39	20230719	182300	191470920	5300	5300	5300	5300	0
40	20230719	182200	191470920	5300	5300	5300	5300	0
41	20230719	182100	191470920	5300	5300	5300	5300	0
42	20230719	182000	191470920	5300	5300	5300	5300	0
43	20230719	181900	191470920	5300	5300	5300	5300	0
44	20230719	181800	191470920	5300	5300	5300	5300	0
45	20230719	181700	191470920	5300	5300	5300	5300	0
46	20230719	181600	191470920	5300	5300	5300	5300	0
47	20230719	181500	191470920	5300	5300	5300	5300	0
48	20230719	181400	191470920	5300	5300	5300	5300	0
49	20230719	181300	191470920	5300	5300	5300	5300	0
50	20230719	181200	191470920	5300	5300	5300	5300	0
51	20230719	181100	191470920	5300	5300	5300	5300	0
52	20230719	181000	191470920	5300	5300	5300	5300	0
53	20230719	180900	191470920	5300	5300	5300	5300	0
54	20230719	180800	191470920	5300	5300	5300	5300	0
55	20230719	180700	191470920	5300	5300	5300	5300	0
56	20230719	180600	191470920	5300	5300	5300	5300	0
57	20230719	180500	191470920	5300	5300	5300	5300	0
58	20230719	180400	191470920	5300	5300	5300	5300	0
59	20230719	180300	191470920	5300	5300	5300	5300	0
60	20230719	180200	191470920	5300	5300	5300	5300	0
61	20230719	180100	191470920	5300	5300	5300	5300	0
62	20230719	180000	191470920	5300	5300	5300	5300	1681
63	20230719	175900	191470920	5300	5300	5300	5300	0
64	20230719	175800	191470920	5300	5300	5300	5300	0
65	20230719	175700	191470920	5300	5300	5300	5300	0
66	20230719	175600	191470920	5300	5300	5300	5300	0
67	20230719	175500	191470920	5300	5300	5300	5300	0
68	20230719	175400	191470920	5300	5300	5300	5300	0
69	20230719	175300	191470920	5300	5300	5300	5300	0
70	20230719	175200	191470920	5300	5300	5300	5300	0
71	20230719	175100	191470920	5300	5300	5300	5300	0
72	20230719	175000	191470920	5300	5300	5300	5300	0
73	20230719	174900	191470920	5300	5300	5300	5300	0
74	20230719	174800	191470920	5300	5300	5300	5300	0
75	20230719	174700	191470920	5300	5300	5300	5300	0
76	20230719	174600	191470920	5300	5300	5300	5300	0
77	20230719	174500	191470920	5300	5300	5300	5300	0
78	20230719	174400	191470920	5300	5300	5300	5300	0
79	20230719	174300	191470920	5300	5300	5300	5300	0
80	20230719	174200	191470920	5300	5300	5300	5300	0
81	20230719	174100	191470920	5300	5300	5300	5300	0
82	20230719	174000	191470920	5300	5300	5300	5300	0
83	20230719	173900	191470920	5300	5300	5300	5300	0
84	20230719	173800	191470920	5300	5300	5300	5300	0
85	20230719	173700	191470920	5300	5300	5300	5300	0
86	20230719	173600	191470920	5300	5300	5300	5300	0
87	20230719	173500	191470920	5300	5300	5300	5300	0
88	20230719	173400	191470920	5300	5300	5300	5300	0
89	20230719	173300	191470920	5300	5300	5300	5300	0
90	20230719	173200	191470920	5300	5300	5300	5300	0
91	20230719	173100	191470920	5300	5300	5300	5300	0
92	20230719	173000	191470920	5300	5300	5300	5300	1681
93	20230719	172900	191470920	5300	5300	5300	5300	0
94	20230719	172800	191470920	5300	5300	5300	5300	0
95	20230719	172700	191470920	5300	5300	5300	5300	0
96	20230719	172600	191470920	5300	5300	5300	5300	0
97	20230719	172500	191470920	5300	5300	5300	5300	0
98	20230719	172400	191470920	5300	5300	5300	5300	0
99	20230719	172300	191470920	5300	5300	5300	5300	0
100	20230719	172200	191470920	5300	5300	5300	5300	0
101	20230719	172100	191470920	5300	5300	5300	5300	0
102	20230719	172000	191470920	5300	5300	5300	5300	0
103	20230719	171900	191470920	5300	5300	5300	5300	0
104	20230719	171800	191470920	5300	5300	5300	5300	0
105	20230719	171700	191470920	5300	5300	5300	5300	0
106	20230719	171600	191470920	5300	5300	5300	5300	0
107	20230719	171500	191470920	5300	5300	5300	5300	0
108	20230719	171400	191470920	5300	5300	5300	5300	0
109	20230719	171300	191470920	5300	5300	5300	5300	0
110	20230719	171200	191470920	5300	5300	5300	5300	0
111	20230719	171100	191470920	5300	5300	5300	5300	0
112	20230719	171000	191470920	5300	5300	5300	5300	0
113	20230719	170900	191470920	5300	5300	5300	5300	0
114	20230719	170800	191470920	5300	5300	5300	5300	0
115	20230719	170700	191470920	5300	5300	5300	5300	0
116	20230719	170600	191470920	5300	5300	5300	5300	0
117	20230719	170500	191470920	5300	5300	5300	5300	0
118	20230719	170400	191470920	5300	5300	5300	5300	0
119	20230719	170300	191470920	5300	5300	5300	5300	0
120	20230719	170200	191470920	5300	5300	5300	5300	0
121	20230719	170100	191470920	5300	5300	5300	5300	0
122	20230719	170000	191470920	5300	5300	5300	5300	1681
123	20230719	165900	191470920	5300	5300	5300	5300	0
124	20230719	165800	191470920	5300	5300	5300	5300	0
125	20230719	165700	191470920	5300	5300	5300	5300	0
126	20230719	165600	191470920	5300	5300	5300	5300	0
127	20230719	165500	191470920	5300	5300	5300	5300	0
128	20230719	165400	191470920	5300	5300	5300	5300	0
129	20230719	165300	191470920	5300	5300	5300	5300	0
130	20230719	165200	191470920	5300	5300	5300	5300	0
131	20230719	165100	191470920	5300	5300	5300	5300	0
132	20230719	165000	191470920	5300	5300	5300	5300	0
133	20230719	164900	191470920	5300	5300	5300	5300	0
134	20230719	164800	191470920	5300	5300	5300	5300	0
135	20230719	164700	191470920	5300	5300	5300	5300	0
136	20230719	164600	191470920	5300	5300	5300	5300	0
137	20230719	164500	191470920	5300	5300	5300	5300	0
138	20230719	164400	191470920	5300	5300	5300	5300	0
139	20230719	164300	191470920	5300	5300	5300	5300	0
140	20230719	164200	191470920	5300	5300	5300	5300	0
141	20230719	164100	191470920	5300	5300	5300	5300	0
142	20230719	164000	191470920	5300	5300	5300	5300	0
143	20230719	163900	191470920	5300	5300	5300	5300	0
144	20230719	163800	191470920	5300	5300	5300	5300	0
145	20230719	163700	191470920	5300	5300	5300	5300	0
146	20230719	163600	191470920	5300	5300	5300	5300	0
147	20230719	163500	191470920	5300	5300	5300	5300	0
148	20230719	163400	191470920	5300	5300	5300	5300	0
149	20230719	163300	191470920	5300	5300	5300	5300	0
150	20230719	163200	191470920	5300	5300	5300	5300	0
151	20230719	163100	191470920	5300	5300	5300	5300	0
152	20230719	163000	191470920	5300	5300	5300	5300	1681
153	20230719	162900	191470920	5300	5300	5300	5300	0
154	20230719	162800	191470920	5300	5300	5300	5300	0
155	20230719	162700	191470920	5300	5300	5300	5300	0
156	20230719	162600	191470920	5300	5300	5300	5300	0
157	20230719	162500	191470920	5300	5300	5300	5300	0
158	20230719	162400	191470920	5300	5300	5300	5300	0
159	20230719	162300	191470920	5300	5300	5300	5300	0
160	20230719	162200	191470920	5300	5300	5300	5300	0
161	20230719	162100	191470920	5300	5300	5300	5300	0
162	20230719	162000	191470920	5300	5300	5300	5300	0
163	20230719	161900	191470920	5300	5300	5300	5300	0
164	20230719	161800	191470920	5300	5300	5300	5300	0
165	20230719	161700	191470920	5300	5300	5300	5300	0
166	20230719	161600	191470920	5300	5300	5300	5300	0
167	20230719	161500	191470920	5300	5300	5300	5300	0
168	20230719	161400	191470920	5300	5300	5300	5300	0
169	20230719	161300	191470920	5300	5300	5300	5300	0
170	20230719	161200	191470920	5300	5300	5300	5300	0
171	20230719	161100	191470920	5300	5300	5300	5300	0
172	20230719	161000	191470920	5300	5300	5300	5300	0
173	20230719	160900	191470920	5300	5300	5300	5300	0
174	20230719	160800	191470920	5300	5300	5300	5300	0
175	20230719	160700	191470920	5300	5300	5300	5300	0
176	20230719	160600	191470920	5300	5300	5300	5300	0
177	20230719	160500	191470920	5300	5300	5300	5300	0
178	20230719	160400	191470920	5300	5300	5300	5300	0
179	20230719	160300	191470920	5300	5300	5300	5300	0
180	20230719	160200	191470920	5300	5300	5300	5300	0
181	20230719	160100	191470920	5300	5300	5300	5300	0
182	20230719	160000	191470920	5300	5300	5300	5300	1681
183	20230719	155900	191470920	5300	5300	5300	5300	0
184	20230719	155800	191470920	5300	5300	5300	5300	0
185	20230719	155700	191470920	5300	5300	5300	5300	0
186	20230719	155600	191470920	5300	5300	5300	5300	0
187	20230719	155500	191470920	5300	5300	5300	5300	0
188	20230719	155400	191470920	5300	5300	5300	5300	0
189	20230719	155300	191470920	5300	5300	5300	5300	0
190	20230719	155200	191470920	5300	5300	5300	5300	0
191	20230719	155100	191470920	5300	5300	5300	5300	0
192	20230719	155000	191470920	5300	5300	5300	5300	0
193	20230719	154900	191470920	5300	5300	5300	5300	0
194	20230719	154800	191470920	5300	5300	5300	5300	0
195	20230719	154700	191470920	5300	5300	5300	5300	0
196	20230719	154600	191470920	5300	5300	5300	5300	0
197	20230719	154500	191470920	5300	5300	5300	5300	0
198	20230719	154400	191470920	5300	5300	5300	5300	0
199	20230719	154300	191470920	5300	5300	5300	5300	0
200	20230719	154200	191470920	5300	5300	5300	5300	0
201	20230719	154100	191470920	5300	5300	5300	5300	0
202	20230719	154000	191470920	5300	5300	5300	5300	0
203	20230719	153900	191470920	5300	5300	5300	5300	0
204	20230719	153800	191470920	5300	5300	5300	5300	0
205	20230719	153700	191470920	5300	5300	5300	5300	0
206	20230719	153600	191470920	5300	5300	5300	5300	0
207	20230719	153500	191470920	5300	5300	5300	5300	0
208	20230719	153400	191470920	5300	5300	5300	5300	0
209	20230719	153300	191470920	5300	5300	5300	5300	0
210	20230719	153200	191470920	5300	5300	5300	5300	0
211	20230719	153100	191470920	5300	5300	5300	5300	0
212	20230719	153000	191470920	5300	5300	5300	5300	3362
213	20230719	152900	182561620	5330	5330	5330	5330	0
214	20230719	152800	182561620	5330	5330	5330	5330	0
215	20230719	152700	182561620	5330	5330	5330	5330	0
216	20230719	152600	182561620	5330	5330	5330	5330	0
217	20230719	152500	182561620	5330	5330	5330	5330	0
218	20230719	152400	182561620	5330	5330	5330	5330	0
219	20230719	152300	182561620	5330	5330	5330	5330	0
220	20230719	152200	182561620	5330	5330	5330	5330	0
221	20230719	152100	182561620	5330	5330	5330	5330	0
222	20230719	152000	182561620	5330	5330	5330	5330	0
223	20230719	151900	182561620	5330	5330	5330	5330	0
224	20230719	151800	182561620	5330	5310	5330	5310	3
225	20230719	151700	182545670	5300	5300	5300	5300	0
226	20230719	151600	182545670	5300	5300	5300	5300	0
227	20230719	151500	182545670	5300	5300	5300	5300	0
228	20230719	151400	182545670	5300	5300	5300	5300	0
229	20230719	151300	182545670	5300	5300	5300	5300	0
230	20230719	151200	182545670	5300	5310	5310	5300	880
231	20230719	151100	177880080	5310	5310	5310	5310	48
232	20230719	151000	177625200	5310	5310	5310	5300	750
233	20230719	150900	173649910	5310	5300	5310	5300	302
234	20230719	150800	172049170	5310	5310	5310	5310	0
235	20230719	150700	172049170	5310	5310	5310	5310	2
236	20230719	150600	172038550	5300	5300	5300	5300	191
237	20230719	150500	171026250	5330	5330	5330	5330	40
238	20230719	150400	170813050	5300	5300	5300	5300	1000
239	20230719	150300	165513050	5300	5310	5310	5300	180
240	20230719	150200	164558880	5300	5300	5300	5300	306
241	20230719	150100	162937080	5330	5330	5330	5330	0
242	20230719	150000	162937080	5330	5330	5330	5330	4
243	20230719	145900	162915760	5300	5300	5300	5300	0
244	20230719	145800	162915760	5300	5300	5300	5300	0
245	20230719	145700	162915760	5300	5300	5300	5300	0
246	20230719	145600	162915760	5300	5300	5300	5300	0
247	20230719	145500	162915760	5300	5300	5300	5300	0
248	20230719	145400	162915760	5300	5300	5300	5300	999
249	20230719	145300	157621060	5300	5310	5310	5300	1153
250	20230719	145200	151510110	5340	5340	5340	5340	1
251	20230719	145100	151504770	5340	5340	5340	5340	0
252	20230719	145000	151504770	5340	5340	5340	5340	0
253	20230719	144900	151504770	5340	5340	5340	5340	0
254	20230719	144800	151504770	5340	5320	5340	5300	8724
255	20230719	144700	105249000	5340	5340	5340	5340	0
256	20230719	144600	105249000	5340	5340	5340	5340	0
257	20230719	144500	105249000	5340	5340	5340	5340	0
258	20230719	144400	105249000	5340	5340	5340	5340	0
259	20230719	144300	105249000	5340	5340	5340	5340	1
260	20230719	144200	105243660	5310	5310	5310	5310	0
261	20230719	144100	105243660	5310	5320	5320	5310	100
262	20230719	144000	104712160	5310	5310	5310	5310	0
263	20230719	143900	104712160	5310	5310	5310	5310	0
264	20230719	143800	104712160	5310	5320	5320	5310	1158
265	20230719	143700	98561520	5340	5340	5340	5340	32
266	20230719	143600	98390640	5310	5330	5330	5310	700
267	20230719	143500	94669880	5320	5320	5320	5320	0
268	20230719	143400	94669880	5320	5320	5320	5320	0
269	20230719	143300	94669880	5320	5320	5320	5320	0
270	20230719	143200	94669880	5320	5330	5330	5320	500
271	20230719	143100	92009480	5350	5350	5350	5350	0
272	20230719	143000	92009480	5350	5350	5350	5350	20
273	20230719	142900	91902480	5350	5350	5350	5350	0
274	20230719	142800	91902480	5350	5350	5350	5350	5
275	20230719	142700	91875730	5350	5350	5350	5350	0
276	20230719	142600	91875730	5350	5350	5350	5350	1
277	20230719	142500	91870380	5330	5330	5330	5330	0
278	20230719	142400	91870380	5330	5330	5330	5330	0
279	20230719	142300	91870380	5330	5330	5330	5330	0
280	20230719	142200	91870380	5330	5330	5330	5330	0
281	20230719	142100	91870380	5330	5330	5330	5330	0
282	20230719	142000	91870380	5330	5330	5330	5330	0
283	20230719	141900	91870380	5330	5330	5330	5330	0
284	20230719	141800	91870380	5330	5330	5330	5330	0
285	20230719	141700	91870380	5330	5340	5340	5330	10
286	20230719	141600	91817060	5340	5340	5340	5340	69
287	20230719	141500	91448600	5330	5330	5330	5320	91
288	20230719	141400	90963650	5340	5340	5340	5340	0
289	20230719	141300	90963650	5340	5340	5340	5340	7
290	20230719	141200	90926270	5350	5350	5350	5350	0
291	20230719	141100	90926270	5350	5350	5350	5350	0
292	20230719	141000	90926270	5350	5350	5350	5350	0
293	20230719	140900	90926270	5350	5350	5350	5350	0
294	20230719	140800	90926270	5350	5350	5350	5350	0
295	20230719	140700	90926270	5350	5350	5350	5350	3
296	20230719	140600	90910220	5350	5350	5350	5350	7
297	20230719	140500	90872770	5330	5330	5330	5330	18
298	20230719	140400	90776830	5350	5350	5350	5350	0
299	20230719	140300	90776830	5350	5350	5350	5350	0
300	20230719	140200	90776830	5350	5350	5350	5350	2
301	20230719	140100	90766130	5350	5350	5350	5350	0
302	20230719	140000	90766130	5350	5350	5350	5350	1
303	20230719	135900	90760780	5320	5320	5320	5320	0
304	20230719	135800	90760780	5320	5320	5320	5320	0
305	20230719	135700	90760780	5320	5320	5320	5320	0
306	20230719	135600	90760780	5320	5320	5320	5320	0
307	20230719	135500	90760780	5320	5320	5320	5320	22
308	20230719	135400	90643740	5320	5320	5320	5320	3
309	20230719	135300	90627780	5320	5320	5320	5320	39
310	20230719	135200	90420300	5320	5320	5320	5320	65
311	20230719	135100	90074500	5320	5320	5320	5320	0
312	20230719	135000	90074500	5320	5330	5330	5320	14
313	20230719	134900	89999930	5330	5330	5330	5330	0
314	20230719	134800	89999930	5330	5330	5330	5330	0
315	20230719	134700	89999930	5330	5330	5330	5330	0
316	20230719	134600	89999930	5330	5330	5330	5330	1
317	20230719	134500	89994600	5330	5330	5330	5330	60
318	20230719	134400	89674800	5320	5320	5320	5320	0
319	20230719	134300	89674800	5320	5320	5320	5320	0
320	20230719	134200	89674800	5320	5320	5320	5320	0
321	20230719	134100	89674800	5320	5330	5330	5320	1576
322	20230719	134000	81277090	5330	5330	5330	5330	0
323	20230719	133900	81277090	5330	5330	5330	5330	0
324	20230719	133800	81277090	5330	5330	5330	5330	10
325	20230719	133700	81223790	5330	5330	5330	5330	0
326	20230719	133600	81223790	5330	5330	5330	5330	0
327	20230719	133500	81223790	5330	5330	5330	5330	0
328	20230719	133400	81223790	5330	5330	5330	5330	0
329	20230719	133300	81223790	5330	5330	5330	5330	0
330	20230719	133200	81223790	5330	5330	5330	5330	0
331	20230719	133100	81223790	5330	5330	5330	5330	300
332	20230719	133000	79624790	5330	5330	5330	5330	200
333	20230719	132900	78558790	5330	5330	5330	5330	0
334	20230719	132800	78558790	5330	5340	5340	5330	40
335	20230719	132700	78345460	5340	5340	5340	5340	10
336	20230719	132600	78292060	5340	5340	5340	5340	0
337	20230719	132500	78292060	5340	5340	5340	5340	0
338	20230719	132400	78292060	5340	5340	5340	5340	0
339	20230719	132300	78292060	5340	5340	5340	5340	77
340	20230719	132200	77880880	5330	5330	5330	5330	0
341	20230719	132100	77880880	5330	5330	5330	5330	1
342	20230719	132000	77875550	5340	5340	5340	5340	0
343	20230719	131900	77875550	5340	5340	5340	5340	0
344	20230719	131800	77875550	5340	5340	5340	5340	0
345	20230719	131700	77875550	5340	5340	5340	5340	0
346	20230719	131600	77875550	5340	5340	5340	5340	0
347	20230719	131500	77875550	5340	5340	5340	5340	1
348	20230719	131400	77870210	5340	5340	5340	5340	22
349	20230719	131300	77752730	5340	5340	5340	5340	1
350	20230719	131200	77747390	5350	5350	5350	5350	0
351	20230719	131100	77747390	5350	5350	5350	5350	0
352	20230719	131000	77747390	5350	5350	5350	5350	0
353	20230719	130900	77747390	5350	5350	5350	5350	0
354	20230719	130800	77747390	5350	5350	5350	5350	200
355	20230719	130700	76677390	5350	5350	5350	5350	0
356	20230719	130600	76677390	5350	5350	5350	5350	0
357	20230719	130500	76677390	5350	5350	5350	5350	15
358	20230719	130400	76597140	5350	5350	5350	5350	0
359	20230719	130300	76597140	5350	5350	5350	5350	0
360	20230719	130200	76597140	5350	5350	5350	5350	1
361	20230719	130100	76591790	5350	5350	5350	5350	0
362	20230719	130000	76591790	5350	5350	5350	5350	0
363	20230719	125900	76591790	5350	5350	5350	5350	0
364	20230719	125800	76591790	5350	5350	5350	5350	0
365	20230719	125700	76591790	5350	5350	5350	5350	0
366	20230719	125600	76591790	5350	5350	5350	5350	0
367	20230719	125500	76591790	5350	5350	5350	5350	70
368	20230719	125400	76217290	5350	5350	5350	5350	0
369	20230719	125300	76217290	5350	5330	5350	5330	2
370	20230719	125200	76206610	5330	5330	5330	5330	1
371	20230719	125100	76201280	5350	5350	5350	5350	0
372	20230719	125000	76201280	5350	5350	5350	5350	0
373	20230719	124900	76201280	5350	5350	5350	5350	0
374	20230719	124800	76201280	5350	5350	5350	5350	0
375	20230719	124700	76201280	5350	5350	5350	5350	0
376	20230719	124600	76201280	5350	5350	5350	5350	0
377	20230719	124500	76201280	5350	5350	5350	5350	0
378	20230719	124400	76201280	5350	5350	5350	5350	4
379	20230719	124300	76179880	5350	5350	5350	5350	3
380	20230719	124200	76163830	5350	5350	5350	5350	0
381	20230719	124100	76163830	5350	5350	5350	5350	1
382	20230719	124000	76158480	5330	5330	5330	5330	0
383	20230719	123900	76158480	5330	5330	5330	5330	0
384	20230719	123800	76158480	5330	5330	5330	5330	0
385	20230719	123700	76158480	5330	5330	5330	5330	32
386	20230719	123600	75987920	5330	5330	5330	5330	233
387	20230719	123500	74746030	5350	5350	5350	5350	0
388	20230719	123400	74746030	5350	5350	5350	5350	0
389	20230719	123300	74746030	5350	5350	5350	5350	0
390	20230719	123200	74746030	5350	5350	5350	5350	0
391	20230719	123100	74746030	5350	5350	5350	5350	0
392	20230719	123000	74746030	5350	5350	5350	5350	0
393	20230719	122900	74746030	5350	5350	5350	5350	0
394	20230719	122800	74746030	5350	5350	5350	5350	100
395	20230719	122700	74211030	5330	5330	5330	5330	0
396	20230719	122600	74211030	5330	5330	5330	5330	0
397	20230719	122500	74211030	5330	5330	5330	5330	0
398	20230719	122400	74211030	5330	5330	5330	5330	0
399	20230719	122300	74211030	5330	5330	5330	5330	0
400	20230719	122200	74211030	5330	5330	5330	5330	0
401	20230719	122100	74211030	5330	5330	5330	5330	0
402	20230719	122000	74211030	5330	5330	5330	5330	0
403	20230719	121900	74211030	5330	5330	5330	5330	0
404	20230719	121800	74211030	5330	5330	5330	5330	0
405	20230719	121700	74211030	5330	5330	5330	5330	0
406	20230719	121600	74211030	5330	5330	5330	5330	16
407	20230719	121500	74125750	5330	5330	5330	5330	1
408	20230719	121400	74120420	5330	5330	5330	5330	1
409	20230719	121300	74115090	5330	5330	5330	5330	0
410	20230719	121200	74115090	5330	5330	5330	5330	0
411	20230719	121100	74115090	5330	5330	5330	5330	0
412	20230719	121000	74115090	5330	5330	5330	5330	9
413	20230719	120900	74067120	5330	5330	5330	5330	0
414	20230719	120800	74067120	5330	5330	5330	5330	0
415	20230719	120700	74067120	5330	5310	5330	5310	226
416	20230719	120600	72863680	5320	5320	5320	5320	53
417	20230719	120500	72581720	5330	5330	5330	5330	0
418	20230719	120400	72581720	5330	5330	5330	5330	0
419	20230719	120300	72581720	5330	5330	5330	5330	2
420	20230719	120200	72571060	5330	5330	5330	5330	5
421	20230719	120100	72544410	5320	5320	5320	5320	0
422	20230719	120000	72544410	5320	5320	5320	5320	0
423	20230719	115900	72544410	5320	5320	5320	5320	0
424	20230719	115800	72544410	5320	5320	5320	5320	0
425	20230719	115700	72544410	5320	5330	5330	5320	27
426	20230719	115600	72400620	5330	5330	5330	5330	15
427	20230719	115500	72320670	5330	5330	5330	5330	0
428	20230719	115400	72320670	5330	5330	5330	5330	0
429	20230719	115300	72320670	5330	5330	5330	5330	0
430	20230719	115200	72320670	5330	5330	5330	5330	3
431	20230719	115100	72304680	5330	5330	5330	5330	9
432	20230719	115000	72256710	5330	5330	5330	5330	0
433	20230719	114900	72256710	5330	5330	5330	5330	23
434	20230719	114800	72134120	5330	5330	5330	5330	0
435	20230719	114700	72134120	5330	5330	5330	5330	0
436	20230719	114600	72134120	5330	5330	5330	5330	0
437	20230719	114500	72134120	5330	5330	5330	5330	0
438	20230719	114400	72134120	5330	5330	5330	5330	0
439	20230719	114300	72134120	5330	5330	5330	5330	0
440	20230719	114200	72134120	5330	5330	5330	5330	0
441	20230719	114100	72134120	5330	5330	5330	5330	0
442	20230719	114000	72134120	5330	5330	5330	5330	0
443	20230719	113900	72134120	5330	5330	5330	5330	0
444	20230719	113800	72134120	5330	5330	5330	5330	0
445	20230719	113700	72134120	5330	5330	5330	5330	0
446	20230719	113600	72134120	5330	5330	5330	5330	0
447	20230719	113500	72134120	5330	5330	5330	5330	0
448	20230719	113400	72134120	5330	5330	5330	5330	0
449	20230719	113300	72134120	5330	5330	5330	5330	0
450	20230719	113200	72134120	5330	5330	5330	5330	0
451	20230719	113100	72134120	5330	5330	5330	5330	0
452	20230719	113000	72134120	5330	5330	5330	5330	0
453	20230719	112900	72134120	5330	5330	5330	5330	0
454	20230719	112800	72134120	5330	5330	5330	5330	0
455	20230719	112700	72134120	5330	5330	5330	5330	0
456	20230719	112600	72134120	5330	5330	5330	5330	1
457	20230719	112500	72128790	5320	5320	5320	5320	0
458	20230719	112400	72128790	5320	5320	5320	5320	0
459	20230719	112300	72128790	5320	5320	5320	5320	0
460	20230719	112200	72128790	5320	5320	5320	5320	0
461	20230719	112100	72128790	5320	5320	5320	5320	0
462	20230719	112000	72128790	5320	5320	5320	5320	0
463	20230719	111900	72128790	5320	5320	5320	5320	207
464	20230719	111800	71027550	5320	5320	5320	5320	0
465	20230719	111700	71027550	5320	5320	5320	5320	0
466	20230719	111600	71027550	5320	5320	5320	5320	0
467	20230719	111500	71027550	5320	5320	5320	5320	0
468	20230719	111400	71027550	5320	5320	5320	5320	0
469	20230719	111300	71027550	5320	5320	5320	5320	0
470	20230719	111200	71027550	5320	5330	5330	5320	100
471	20230719	111100	70495440	5350	5350	5350	5350	0
472	20230719	111000	70495440	5350	5350	5350	5350	0
473	20230719	110900	70495440	5350	5350	5350	5350	100
474	20230719	110800	69960440	5340	5340	5340	5340	0
475	20230719	110700	69960440	5340	5340	5340	5340	0
476	20230719	110600	69960440	5340	5340	5340	5340	1329
477	20230719	110500	62863580	5350	5350	5350	5350	0
478	20230719	110400	62863580	5350	5350	5350	5350	0
479	20230719	110300	62863580	5350	5350	5350	5350	0
480	20230719	110200	62863580	5350	5350	5350	5350	0
481	20230719	110100	62863580	5350	5350	5350	5350	0
482	20230719	110000	62863580	5350	5350	5350	5350	0
483	20230719	105900	62863580	5350	5350	5350	5350	0
484	20230719	105800	62863580	5350	5350	5350	5350	1
485	20230719	105700	62858230	5340	5340	5340	5340	0
486	20230719	105600	62858230	5340	5340	5340	5340	0
487	20230719	105500	62858230	5340	5340	5340	5340	1
488	20230719	105400	62852890	5350	5350	5350	5350	0
489	20230719	105300	62852890	5350	5350	5350	5350	0
490	20230719	105200	62852890	5350	5350	5350	5350	1
491	20230719	105100	62847540	5350	5350	5350	5350	2
492	20230719	105000	62836840	5350	5350	5350	5350	0
493	20230719	104900	62836840	5350	5350	5350	5350	0
494	20230719	104800	62836840	5350	5350	5350	5350	0
495	20230719	104700	62836840	5350	5350	5350	5350	0
496	20230719	104600	62836840	5350	5350	5350	5350	10
497	20230719	104500	62783340	5350	5350	5350	5350	1
498	20230719	104400	62777990	5350	5350	5350	5350	0
499	20230719	104300	62777990	5350	5350	5350	5350	0
500	20230719	104200	62777990	5350	5350	5350	5350	0
501	20230719	104100	62777990	5350	5350	5350	5350	10
502	20230719	104000	62724490	5350	5350	5350	5350	0
503	20230719	103900	62724490	5350	5350	5350	5350	0
504	20230719	103800	62724490	5350	5350	5350	5350	1
505	20230719	103700	62719140	5340	5340	5340	5340	902
506	20230719	103600	57902460	5330	5330	5330	5330	0
507	20230719	103500	57902460	5330	5330	5330	5330	0
508	20230719	103400	57902460	5330	5330	5330	5330	0
509	20230719	103300	57902460	5330	5330	5330	5330	100
510	20230719	103200	57369460	5340	5340	5340	5340	0
511	20230719	103100	57369460	5340	5340	5340	5340	0
512	20230719	103000	57369460	5340	5340	5340	5340	0
513	20230719	102900	57369460	5340	5340	5340	5340	1
514	20230719	102800	57364120	5330	5330	5330	5330	0
515	20230719	102700	57364120	5330	5330	5330	5330	100
516	20230719	102600	56831120	5340	5340	5340	5340	0
517	20230719	102500	56831120	5340	5340	5340	5340	0
518	20230719	102400	56831120	5340	5340	5340	5340	1
519	20230719	102300	56825780	5340	5340	5340	5340	0
520	20230719	102200	56825780	5340	5330	5340	5330	420
521	20230719	102100	54585980	5340	5340	5340	5340	0
522	20230719	102000	54585980	5340	5340	5340	5340	0
523	20230719	101900	54585980	5340	5340	5340	5340	1
524	20230719	101800	54580640	5330	5330	5330	5330	0
525	20230719	101700	54580640	5330	5330	5330	5330	100
526	20230719	101600	54047640	5340	5340	5340	5340	0
527	20230719	101500	54047640	5340	5340	5340	5340	63
528	20230719	101400	53711220	5340	5340	5340	5330	56
529	20230719	101300	53412230	5330	5330	5330	5330	0
530	20230719	101200	53412230	5330	5330	5330	5330	15
531	20230719	101100	53332280	5340	5340	5340	5340	300
532	20230719	101000	51730280	5340	5340	5340	5340	0
533	20230719	100900	51730280	5340	5340	5340	5340	0
534	20230719	100800	51730280	5340	5340	5340	5340	100
535	20230719	100700	51196280	5330	5330	5330	5330	100
536	20230719	100600	50663280	5340	5340	5340	5340	0
537	20230719	100500	50663280	5340	5340	5340	5340	250
538	20230719	100400	49328280	5340	5340	5340	5340	0
539	20230719	100300	49328280	5340	5340	5340	5340	0
540	20230719	100200	49328280	5340	5340	5340	5340	1
541	20230719	100100	49322940	5340	5340	5340	5340	21
542	20230719	100000	49210800	5310	5310	5310	5310	0
543	20230719	095900	49210800	5310	5310	5310	5310	0
544	20230719	095800	49210800	5310	5310	5310	5310	0
545	20230719	095700	49210800	5310	5310	5310	5310	0
546	20230719	095600	49210800	5310	5310	5310	5310	0
547	20230719	095500	49210800	5310	5310	5310	5310	0
548	20230719	095400	49210800	5310	5310	5310	5310	0
549	20230719	095300	49210800	5310	5310	5310	5310	0
550	20230719	095200	49210800	5310	5310	5310	5310	105
551	20230719	095100	48653250	5310	5320	5320	5310	2895
552	20230719	095000	33277870	5340	5340	5340	5340	0
553	20230719	094900	33277870	5340	5340	5340	5340	23
554	20230719	094800	33155050	5350	5350	5350	5350	11
555	20230719	094700	33096200	5370	5370	5370	5370	0
556	20230719	094600	33096200	5370	5360	5370	5320	314
557	20230719	094500	31421090	5360	5360	5360	5360	585
558	20230719	094400	28285490	5360	5360	5360	5360	0
559	20230719	094300	28285490	5360	5360	5360	5360	0
560	20230719	094200	28285490	5360	5360	5360	5360	0
561	20230719	094100	28285490	5360	5360	5360	5360	10
562	20230719	094000	28231890	5360	5360	5360	5360	9
563	20230719	093900	28183650	5370	5370	5370	5370	500
564	20230719	093800	25498650	5370	5370	5370	5370	1
565	20230719	093700	25493280	5360	5360	5360	5360	11
566	20230719	093600	25434320	5360	5360	5360	5360	314
567	20230719	093500	23751280	5370	5370	5370	5370	1
568	20230719	093400	23745910	5360	5360	5360	5360	0
569	20230719	093300	23745910	5360	5360	5360	5360	14
570	20230719	093200	23670870	5360	5360	5360	5360	70
571	20230719	093100	23295670	5360	5360	5360	5360	1
572	20230719	093000	23290310	5330	5330	5330	5330	0
573	20230719	092900	23290310	5330	5330	5330	5330	0
574	20230719	092800	23290310	5330	5350	5350	5330	376
575	20230719	092700	21285470	5380	5380	5380	5380	1
576	20230719	092600	21280090	5380	5370	5380	5370	3
577	20230719	092500	21263960	5350	5350	5350	5350	12
578	20230719	092400	21199760	5350	5350	5350	5350	24
579	20230719	092300	21071360	5330	5330	5330	5330	0
580	20230719	092200	21071360	5330	5330	5330	5330	328
581	20230719	092100	19323120	5330	5340	5340	5330	388
582	20230719	092000	17251560	5340	5340	5340	5340	0
583	20230719	091900	17251560	5340	5340	5340	5340	0
584	20230719	091800	17251560	5340	5340	5340	5340	0
585	20230719	091700	17251560	5340	5340	5340	5340	132
586	20230719	091600	16546680	5340	5340	5340	5340	30
587	20230719	091500	16386480	5330	5330	5330	5330	0
588	20230719	091400	16386480	5330	5330	5330	5330	0
589	20230719	091300	16386480	5330	5330	5330	5330	0
590	20230719	091200	16386480	5330	5330	5330	5330	0
591	20230719	091100	16386480	5330	5330	5330	5330	0
592	20230719	091000	16386480	5330	5340	5340	5330	500
593	20230719	090900	13721460	5330	5330	5330	5330	0
594	20230719	090800	13721460	5330	5340	5340	5330	1950
595	20230719	090700	3326690	5330	5350	5350	5330	185
596	20230719	090600	2338020	5350	5360	5360	5350	91
597	20230719	090500	1851160	5380	5380	5380	5380	0
598	20230719	090400	1851160	5380	5380	5380	5380	0
599	20230719	090300	1851160	5380	5380	5380	5380	0
600	20230719	090200	1851160	5380	5380	5380	5380	210
601	20230719	090100	721360	5380	5380	5380	5380	112
602	20230719	090000	118800	5400	5400	5400	5400	22