KissMeData/054090/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192900	379464445	2420	2420	2420	2420	10355
3	20230719	192800	379464445	2420	2420	2420	2420	0
4	20230719	192700	379464445	2420	2420	2420	2420	0
5	20230719	192600	379464445	2420	2420	2420	2420	0
6	20230719	192500	379464445	2420	2420	2420	2420	0
7	20230719	192400	379464445	2420	2420	2420	2420	0
8	20230719	192300	379464445	2420	2420	2420	2420	0
9	20230719	192200	379464445	2420	2420	2420	2420	0
10	20230719	192100	379464445	2420	2420	2420	2420	0
11	20230719	192000	379464445	2420	2420	2420	2420	0
12	20230719	191900	379464445	2420	2420	2420	2420	0
13	20230719	191800	379464445	2420	2420	2420	2420	0
14	20230719	191700	379464445	2420	2420	2420	2420	0
15	20230719	191600	379464445	2420	2420	2420	2420	0
16	20230719	191500	379464445	2420	2420	2420	2420	0
17	20230719	191400	379464445	2420	2420	2420	2420	0
18	20230719	191300	379464445	2420	2420	2420	2420	0
19	20230719	191200	379464445	2420	2420	2420	2420	0
20	20230719	191100	379464445	2420	2420	2420	2420	0
21	20230719	191000	379464445	2420	2420	2420	2420	0
22	20230719	190900	379464445	2420	2420	2420	2420	0
23	20230719	190800	379464445	2420	2420	2420	2420	0
24	20230719	190700	379464445	2420	2420	2420	2420	0
25	20230719	190600	379464445	2420	2420	2420	2420	0
26	20230719	190500	379464445	2420	2420	2420	2420	0
27	20230719	190400	379464445	2420	2420	2420	2420	0
28	20230719	190300	379464445	2420	2420	2420	2420	0
29	20230719	190200	379464445	2420	2420	2420	2420	0
30	20230719	190100	379464445	2420	2420	2420	2420	0
31	20230719	190000	379464445	2420	2420	2420	2420	0
32	20230719	185900	379464445	2420	2420	2420	2420	10355
33	20230719	185800	379464445	2420	2420	2420	2420	0
34	20230719	185700	379464445	2420	2420	2420	2420	0
35	20230719	185600	379464445	2420	2420	2420	2420	0
36	20230719	185500	379464445	2420	2420	2420	2420	0
37	20230719	185400	379464445	2420	2420	2420	2420	0
38	20230719	185300	379464445	2420	2420	2420	2420	0
39	20230719	185200	379464445	2420	2420	2420	2420	0
40	20230719	185100	379464445	2420	2420	2420	2420	0
41	20230719	185000	379464445	2420	2420	2420	2420	0
42	20230719	184900	379464445	2420	2420	2420	2420	0
43	20230719	184800	379464445	2420	2420	2420	2420	0
44	20230719	184700	379464445	2420	2420	2420	2420	0
45	20230719	184600	379464445	2420	2420	2420	2420	0
46	20230719	184500	379464445	2420	2420	2420	2420	0
47	20230719	184400	379464445	2420	2420	2420	2420	0
48	20230719	184300	379464445	2420	2420	2420	2420	0
49	20230719	184200	379464445	2420	2420	2420	2420	0
50	20230719	184100	379464445	2420	2420	2420	2420	0
51	20230719	184000	379464445	2420	2420	2420	2420	0
52	20230719	183900	379464445	2420	2420	2420	2420	0
53	20230719	183800	379464445	2420	2420	2420	2420	0
54	20230719	183700	379464445	2420	2420	2420	2420	0
55	20230719	183600	379464445	2420	2420	2420	2420	0
56	20230719	183500	379464445	2420	2420	2420	2420	0
57	20230719	183400	379464445	2420	2420	2420	2420	0
58	20230719	183300	379464445	2420	2420	2420	2420	0
59	20230719	183200	379464445	2420	2420	2420	2420	0
60	20230719	183100	379464445	2420	2420	2420	2420	0
61	20230719	183000	379464445	2420	2420	2420	2420	0
62	20230719	182900	379464445	2420	2420	2420	2420	10355
63	20230719	182800	379464445	2420	2420	2420	2420	0
64	20230719	182700	379464445	2420	2420	2420	2420	0
65	20230719	182600	379464445	2420	2420	2420	2420	0
66	20230719	182500	379464445	2420	2420	2420	2420	0
67	20230719	182400	379464445	2420	2420	2420	2420	0
68	20230719	182300	379464445	2420	2420	2420	2420	0
69	20230719	182200	379464445	2420	2420	2420	2420	0
70	20230719	182100	379464445	2420	2420	2420	2420	0
71	20230719	182000	379464445	2420	2420	2420	2420	0
72	20230719	181900	379464445	2420	2420	2420	2420	0
73	20230719	181800	379464445	2420	2420	2420	2420	0
74	20230719	181700	379464445	2420	2420	2420	2420	0
75	20230719	181600	379464445	2420	2420	2420	2420	0
76	20230719	181500	379464445	2420	2420	2420	2420	0
77	20230719	181400	379464445	2420	2420	2420	2420	0
78	20230719	181300	379464445	2420	2420	2420	2420	0
79	20230719	181200	379464445	2420	2420	2420	2420	0
80	20230719	181100	379464445	2420	2420	2420	2420	0
81	20230719	181000	379464445	2420	2420	2420	2420	0
82	20230719	180900	379464445	2420	2420	2420	2420	0
83	20230719	180800	379464445	2420	2420	2420	2420	0
84	20230719	180700	379464445	2420	2420	2420	2420	0
85	20230719	180600	379464445	2420	2420	2420	2420	0
86	20230719	180500	379464445	2420	2420	2420	2420	0
87	20230719	180400	379464445	2420	2420	2420	2420	0
88	20230719	180300	379464445	2420	2420	2420	2420	0
89	20230719	180200	379464445	2420	2420	2420	2420	0
90	20230719	180100	379464445	2420	2420	2420	2420	0
91	20230719	180000	379464445	2420	2420	2420	2420	0
92	20230719	175900	379464445	2420	2420	2420	2420	10355
93	20230719	175800	379464445	2420	2420	2420	2420	0
94	20230719	175700	379464445	2420	2420	2420	2420	0
95	20230719	175600	379464445	2420	2420	2420	2420	0
96	20230719	175500	379464445	2420	2420	2420	2420	0
97	20230719	175400	379464445	2420	2420	2420	2420	0
98	20230719	175300	379464445	2420	2420	2420	2420	0
99	20230719	175200	379464445	2420	2420	2420	2420	0
100	20230719	175100	379464445	2420	2420	2420	2420	0
101	20230719	175000	379464445	2420	2420	2420	2420	0
102	20230719	174900	379464445	2420	2420	2420	2420	0
103	20230719	174800	379464445	2420	2420	2420	2420	0
104	20230719	174700	379464445	2420	2420	2420	2420	0
105	20230719	174600	379464445	2420	2420	2420	2420	0
106	20230719	174500	379464445	2420	2420	2420	2420	0
107	20230719	174400	379464445	2420	2420	2420	2420	0
108	20230719	174300	379464445	2420	2420	2420	2420	0
109	20230719	174200	379464445	2420	2420	2420	2420	0
110	20230719	174100	379464445	2420	2420	2420	2420	0
111	20230719	174000	379464445	2420	2420	2420	2420	0
112	20230719	173900	379464445	2420	2420	2420	2420	0
113	20230719	173800	379464445	2420	2420	2420	2420	0
114	20230719	173700	379464445	2420	2420	2420	2420	0
115	20230719	173600	379464445	2420	2420	2420	2420	0
116	20230719	173500	379464445	2420	2420	2420	2420	0
117	20230719	173400	379464445	2420	2420	2420	2420	0
118	20230719	173300	379464445	2420	2420	2420	2420	0
119	20230719	173200	379464445	2420	2420	2420	2420	0
120	20230719	173100	379464445	2420	2420	2420	2420	0
121	20230719	173000	379464445	2420	2420	2420	2420	0
122	20230719	172900	379464445	2420	2420	2420	2420	10355
123	20230719	172800	379464445	2420	2420	2420	2420	0
124	20230719	172700	379464445	2420	2420	2420	2420	0
125	20230719	172600	379464445	2420	2420	2420	2420	0
126	20230719	172500	379464445	2420	2420	2420	2420	0
127	20230719	172400	379464445	2420	2420	2420	2420	0
128	20230719	172300	379464445	2420	2420	2420	2420	0
129	20230719	172200	379464445	2420	2420	2420	2420	0
130	20230719	172100	379464445	2420	2420	2420	2420	0
131	20230719	172000	379464445	2420	2420	2420	2420	0
132	20230719	171900	379464445	2420	2420	2420	2420	0
133	20230719	171800	379464445	2420	2420	2420	2420	0
134	20230719	171700	379464445	2420	2420	2420	2420	0
135	20230719	171600	379464445	2420	2420	2420	2420	0
136	20230719	171500	379464445	2420	2420	2420	2420	0
137	20230719	171400	379464445	2420	2420	2420	2420	0
138	20230719	171300	379464445	2420	2420	2420	2420	0
139	20230719	171200	379464445	2420	2420	2420	2420	0
140	20230719	171100	379464445	2420	2420	2420	2420	0
141	20230719	171000	379464445	2420	2420	2420	2420	0
142	20230719	170900	379464445	2420	2420	2420	2420	0
143	20230719	170800	379464445	2420	2420	2420	2420	0
144	20230719	170700	379464445	2420	2420	2420	2420	0
145	20230719	170600	379464445	2420	2420	2420	2420	0
146	20230719	170500	379464445	2420	2420	2420	2420	0
147	20230719	170400	379464445	2420	2420	2420	2420	0
148	20230719	170300	379464445	2420	2420	2420	2420	0
149	20230719	170200	379464445	2420	2420	2420	2420	0
150	20230719	170100	379464445	2420	2420	2420	2420	0
151	20230719	170000	379464445	2420	2420	2420	2420	0
152	20230719	165900	379464445	2420	2420	2420	2420	10355
153	20230719	165800	379464445	2420	2420	2420	2420	0
154	20230719	165700	379464445	2420	2420	2420	2420	0
155	20230719	165600	379464445	2420	2420	2420	2420	0
156	20230719	165500	379464445	2420	2420	2420	2420	0
157	20230719	165400	379464445	2420	2420	2420	2420	0
158	20230719	165300	379464445	2420	2420	2420	2420	0
159	20230719	165200	379464445	2420	2420	2420	2420	0
160	20230719	165100	379464445	2420	2420	2420	2420	0
161	20230719	165000	379464445	2420	2420	2420	2420	0
162	20230719	164900	379464445	2420	2420	2420	2420	0
163	20230719	164800	379464445	2420	2420	2420	2420	0
164	20230719	164700	379464445	2420	2420	2420	2420	0
165	20230719	164600	379464445	2420	2420	2420	2420	0
166	20230719	164500	379464445	2420	2420	2420	2420	0
167	20230719	164400	379464445	2420	2420	2420	2420	0
168	20230719	164300	379464445	2420	2420	2420	2420	0
169	20230719	164200	379464445	2420	2420	2420	2420	0
170	20230719	164100	379464445	2420	2420	2420	2420	0
171	20230719	164000	379464445	2420	2420	2420	2420	0
172	20230719	163900	379464445	2420	2420	2420	2420	0
173	20230719	163800	379464445	2420	2420	2420	2420	0
174	20230719	163700	379464445	2420	2420	2420	2420	0
175	20230719	163600	379464445	2420	2420	2420	2420	0
176	20230719	163500	379464445	2420	2420	2420	2420	0
177	20230719	163400	379464445	2420	2420	2420	2420	0
178	20230719	163300	379464445	2420	2420	2420	2420	0
179	20230719	163200	379464445	2420	2420	2420	2420	0
180	20230719	163100	379464445	2420	2420	2420	2420	0
181	20230719	163000	379464445	2420	2420	2420	2420	0
182	20230719	162900	379464445	2420	2420	2420	2420	10355
183	20230719	162800	379464445	2420	2420	2420	2420	0
184	20230719	162700	379464445	2420	2420	2420	2420	0
185	20230719	162600	379464445	2420	2420	2420	2420	0
186	20230719	162500	379464445	2420	2420	2420	2420	0
187	20230719	162400	379464445	2420	2420	2420	2420	0
188	20230719	162300	379464445	2420	2420	2420	2420	0
189	20230719	162200	379464445	2420	2420	2420	2420	0
190	20230719	162100	379464445	2420	2420	2420	2420	0
191	20230719	162000	379464445	2420	2420	2420	2420	0
192	20230719	161900	379464445	2420	2420	2420	2420	0
193	20230719	161800	379464445	2420	2420	2420	2420	0
194	20230719	161700	379464445	2420	2420	2420	2420	0
195	20230719	161600	379464445	2420	2420	2420	2420	0
196	20230719	161500	379464445	2420	2420	2420	2420	0
197	20230719	161400	379464445	2420	2420	2420	2420	0
198	20230719	161300	379464445	2420	2420	2420	2420	0
199	20230719	161200	379464445	2420	2420	2420	2420	0
200	20230719	161100	379464445	2420	2420	2420	2420	0
201	20230719	161000	379464445	2420	2420	2420	2420	0
202	20230719	160900	379464445	2420	2420	2420	2420	0
203	20230719	160800	379464445	2420	2420	2420	2420	0
204	20230719	160700	379464445	2420	2420	2420	2420	0
205	20230719	160600	379464445	2420	2420	2420	2420	0
206	20230719	160500	379464445	2420	2420	2420	2420	0
207	20230719	160400	379464445	2420	2420	2420	2420	0
208	20230719	160300	379464445	2420	2420	2420	2420	0
209	20230719	160200	379464445	2420	2420	2420	2420	0
210	20230719	160100	379464445	2420	2420	2420	2420	0
211	20230719	160000	379464445	2420	2420	2420	2420	0
212	20230719	155900	379464445	2420	2420	2420	2420	10355
213	20230719	155800	379464445	2420	2420	2420	2420	0
214	20230719	155700	379464445	2420	2420	2420	2420	0
215	20230719	155600	379464445	2420	2420	2420	2420	0
216	20230719	155500	379464445	2420	2420	2420	2420	0
217	20230719	155400	379464445	2420	2420	2420	2420	0
218	20230719	155300	379464445	2420	2420	2420	2420	0
219	20230719	155200	379464445	2420	2420	2420	2420	0
220	20230719	155100	379464445	2420	2420	2420	2420	0
221	20230719	155000	379464445	2420	2420	2420	2420	0
222	20230719	154900	379464445	2420	2420	2420	2420	0
223	20230719	154800	379464445	2420	2420	2420	2420	0
224	20230719	154700	379464445	2420	2420	2420	2420	0
225	20230719	154600	379464445	2420	2420	2420	2420	0
226	20230719	154500	379464445	2420	2420	2420	2420	0
227	20230719	154400	379464445	2420	2420	2420	2420	0
228	20230719	154300	379464445	2420	2420	2420	2420	0
229	20230719	154200	379464445	2420	2420	2420	2420	0
230	20230719	154100	379464445	2420	2420	2420	2420	0
231	20230719	154000	379464445	2420	2420	2420	2420	0
232	20230719	153900	379464445	2420	2420	2420	2420	0
233	20230719	153800	379464445	2420	2420	2420	2420	0
234	20230719	153700	379464445	2420	2420	2420	2420	0
235	20230719	153600	379464445	2420	2420	2420	2420	0
236	20230719	153500	379464445	2420	2420	2420	2420	0
237	20230719	153400	379464445	2420	2420	2420	2420	0
238	20230719	153300	379464445	2420	2420	2420	2420	0
239	20230719	153200	379464445	2420	2420	2420	2420	0
240	20230719	153100	379464445	2420	2420	2420	2420	0
241	20230719	153000	379464445	2420	2420	2420	2420	10355
242	20230719	152900	354405345	2425	2425	2425	2425	0
243	20230719	152800	354405345	2425	2425	2425	2425	0
244	20230719	152700	354405345	2425	2425	2425	2425	0
245	20230719	152600	354405345	2425	2425	2425	2425	0
246	20230719	152500	354405345	2425	2425	2425	2425	0
247	20230719	152400	354405345	2425	2425	2425	2425	0
248	20230719	152300	354405345	2425	2425	2425	2425	0
249	20230719	152200	354405345	2425	2425	2425	2425	0
250	20230719	152100	354405345	2425	2425	2425	2425	0
251	20230719	152000	354405345	2425	2425	2425	2425	0
252	20230719	151900	354405345	2425	2425	2425	2425	101
253	20230719	151800	354160420	2425	2420	2425	2420	55
254	20230719	151700	354027060	2425	2425	2425	2425	1020
255	20230719	151600	351553560	2425	2425	2430	2425	272
256	20230719	151500	350893750	2425	2430	2430	2425	139
257	20230719	151400	350556530	2430	2430	2430	2430	0
258	20230719	151300	350556530	2430	2430	2430	2430	452
259	20230719	151200	349458170	2430	2430	2430	2425	174
260	20230719	151100	349035400	2430	2430	2430	2430	705
261	20230719	151000	347322250	2430	2425	2430	2425	13
262	20230719	150900	347290710	2425	2425	2425	2425	300
263	20230719	150800	346563210	2430	2430	2430	2430	0
264	20230719	150700	346563210	2430	2430	2430	2430	50
265	20230719	150600	346441710	2435	2435	2435	2435	0
266	20230719	150500	346441710	2435	2435	2435	2435	502
267	20230719	150400	345219340	2435	2430	2435	2430	123
268	20230719	150300	344920190	2430	2425	2430	2425	681
269	20230719	150200	343268355	2425	2425	2425	2425	139
270	20230719	150100	342931280	2425	2425	2425	2425	10
271	20230719	150000	342907030	2425	2425	2430	2425	4658
272	20230719	145900	331589560	2425	2425	2425	2420	2192
273	20230719	145800	326274460	2425	2425	2425	2425	123
274	20230719	145700	325976185	2425	2425	2425	2425	141
275	20230719	145600	325634260	2425	2425	2425	2425	100
276	20230719	145500	325391760	2425	2425	2425	2425	142
277	20230719	145400	325047410	2425	2425	2425	2425	0
278	20230719	145300	325047410	2425	2420	2425	2420	3
279	20230719	145200	325040140	2425	2420	2425	2420	11
280	20230719	145100	325013470	2425	2420	2425	2420	201
281	20230719	145000	324527045	2425	2425	2425	2425	3
282	20230719	144900	324519770	2425	2425	2425	2425	72
283	20230719	144800	324345170	2425	2425	2425	2425	0
284	20230719	144700	324345170	2425	2425	2425	2425	1
285	20230719	144600	324342745	2420	2420	2420	2420	0
286	20230719	144500	324342745	2420	2420	2420	2420	0
287	20230719	144400	324342745	2420	2420	2420	2420	170
288	20230719	144300	323931345	2425	2425	2425	2425	110
289	20230719	144200	323664595	2425	2425	2425	2425	155
290	20230719	144100	323288720	2425	2420	2425	2420	110
291	20230719	144000	323022070	2420	2420	2425	2420	1131
292	20230719	143900	320285045	2420	2420	2420	2420	0
293	20230719	143800	320285045	2420	2420	2420	2420	33
294	20230719	143700	320205185	2425	2425	2425	2425	500
295	20230719	143600	318992685	2420	2420	2420	2420	0
296	20230719	143500	318992685	2420	2420	2420	2420	0
297	20230719	143400	318992685	2420	2420	2420	2420	0
298	20230719	143300	318992685	2420	2420	2420	2420	5
299	20230719	143200	318980585	2425	2420	2425	2420	311
300	20230719	143100	318227960	2420	2420	2420	2420	893
301	20230719	143000	316066900	2420	2420	2420	2420	1
302	20230719	142900	316064480	2415	2415	2415	2415	102
303	20230719	142800	315818150	2420	2420	2420	2420	0
304	20230719	142700	315818150	2420	2420	2420	2420	56
305	20230719	142600	315682630	2420	2415	2420	2415	182
306	20230719	142500	315242215	2415	2415	2415	2415	2
307	20230719	142400	315237385	2410	2410	2410	2410	100
308	20230719	142300	314996385	2415	2415	2415	2415	33
309	20230719	142200	314916690	2415	2415	2415	2415	125
310	20230719	142100	314614815	2415	2410	2415	2410	292
311	20230719	142000	313910135	2415	2415	2415	2415	764
312	20230719	141900	312065075	2415	2415	2415	2415	0
313	20230719	141800	312065075	2415	2415	2415	2415	0
314	20230719	141700	312065075	2415	2415	2415	2415	20
315	20230719	141600	312016775	2415	2415	2415	2415	0
316	20230719	141500	312016775	2415	2415	2415	2415	70
317	20230719	141400	311847725	2410	2410	2410	2410	0
318	20230719	141300	311847725	2410	2410	2410	2410	504
319	20230719	141200	310633085	2410	2410	2410	2410	0
320	20230719	141100	310633085	2410	2415	2415	2410	197
321	20230719	141000	310158270	2410	2410	2410	2410	0
322	20230719	140900	310158270	2410	2410	2410	2410	0
323	20230719	140800	310158270	2410	2410	2410	2410	0
324	20230719	140700	310158270	2410	2410	2410	2410	1200
325	20230719	140600	307266270	2410	2410	2410	2410	100
326	20230719	140500	307025270	2410	2410	2410	2410	298
327	20230719	140400	306307090	2410	2410	2410	2410	8
328	20230719	140300	306287810	2410	2415	2415	2410	1384
329	20230719	140200	302949810	2415	2420	2420	2415	536
330	20230719	140100	301655270	2425	2425	2425	2425	1
331	20230719	140000	301652845	2425	2425	2425	2425	0
332	20230719	135900	301652845	2425	2425	2425	2425	0
333	20230719	135800	301652845	2425	2425	2425	2425	0
334	20230719	135700	301652845	2425	2425	2425	2425	0
335	20230719	135600	301652845	2425	2425	2425	2425	0
336	20230719	135500	301652845	2425	2425	2425	2425	0
337	20230719	135400	301652845	2425	2425	2425	2425	0
338	20230719	135300	301652845	2425	2425	2425	2425	3
339	20230719	135200	301645570	2415	2425	2425	2415	569
340	20230719	135100	300267245	2425	2425	2425	2425	13
341	20230719	135000	300235720	2425	2425	2425	2425	100
342	20230719	134900	299993220	2425	2425	2425	2425	8
343	20230719	134800	299973820	2425	2425	2425	2425	0
344	20230719	134700	299973820	2425	2425	2425	2425	0
345	20230719	134600	299973820	2425	2425	2425	2425	0
346	20230719	134500	299973820	2425	2425	2425	2425	125
347	20230719	134400	299670695	2425	2425	2425	2425	0
348	20230719	134300	299670695	2425	2425	2425	2425	0
349	20230719	134200	299670695	2425	2415	2425	2415	601
350	20230719	134100	298219270	2415	2415	2415	2415	0
351	20230719	134000	298219270	2415	2415	2415	2415	0
352	20230719	133900	298219270	2415	2415	2415	2415	0
353	20230719	133800	298219270	2415	2415	2415	2415	0
354	20230719	133700	298219270	2415	2415	2415	2415	0
355	20230719	133600	298219270	2415	2415	2415	2415	0
356	20230719	133500	298219270	2415	2415	2415	2415	0
357	20230719	133400	298219270	2415	2415	2415	2415	0
358	20230719	133300	298219270	2415	2415	2415	2415	0
359	20230719	133200	298219270	2415	2425	2425	2415	155
360	20230719	133100	297843525	2410	2410	2410	2410	0
361	20230719	133000	297843525	2410	2410	2410	2410	0
362	20230719	132900	297843525	2410	2410	2410	2410	0
363	20230719	132800	297843525	2410	2415	2415	2410	600
364	20230719	132700	296397005	2425	2425	2425	2425	0
365	20230719	132600	296397005	2425	2425	2425	2425	20
366	20230719	132500	296348505	2425	2425	2425	2425	0
367	20230719	132400	296348505	2425	2420	2425	2420	10
368	20230719	132300	296324265	2410	2410	2410	2410	0
369	20230719	132200	296324265	2410	2410	2410	2410	0
370	20230719	132100	296324265	2410	2410	2410	2410	120
371	20230719	132000	296035065	2420	2420	2420	2420	1000
372	20230719	131900	293615065	2420	2420	2420	2420	0
373	20230719	131800	293615065	2420	2420	2420	2420	0
374	20230719	131700	293615065	2420	2410	2420	2410	195
375	20230719	131600	293144295	2420	2420	2420	2420	0
376	20230719	131500	293144295	2420	2420	2420	2420	0
377	20230719	131400	293144295	2420	2415	2420	2410	1504
378	20230719	131300	289519015	2420	2420	2420	2420	0
379	20230719	131200	289519015	2420	2420	2420	2410	158
380	20230719	131100	289137365	2415	2415	2415	2415	374
381	20230719	131000	288234155	2420	2420	2420	2420	739
382	20230719	130900	286445775	2425	2420	2425	2420	518
383	20230719	130800	285192125	2420	2420	2420	2420	1017
384	20230719	130700	282730985	2425	2425	2425	2425	0
385	20230719	130600	282730985	2425	2420	2425	2420	1124
386	20230719	130500	280010730	2425	2425	2425	2425	0
387	20230719	130400	280010730	2425	2425	2425	2425	0
388	20230719	130300	280010730	2425	2425	2425	2425	1
389	20230719	130200	280008305	2420	2420	2420	2420	1673
390	20230719	130100	275959645	2420	2420	2420	2420	0
391	20230719	130000	275959645	2420	2420	2420	2420	0
392	20230719	125900	275959645	2420	2420	2420	2420	0
393	20230719	125800	275959645	2420	2420	2420	2420	0
394	20230719	125700	275959645	2420	2420	2420	2420	500
395	20230719	125600	274749645	2420	2420	2420	2420	0
396	20230719	125500	274749645	2420	2420	2420	2420	0
397	20230719	125400	274749645	2420	2420	2420	2420	0
398	20230719	125300	274749645	2420	2430	2430	2420	427
399	20230719	125200	273715260	2430	2430	2430	2430	0
400	20230719	125100	273715260	2430	2430	2430	2430	0
401	20230719	125000	273715260	2430	2430	2430	2430	0
402	20230719	124900	273715260	2430	2430	2430	2430	0
403	20230719	124800	273715260	2430	2430	2430	2430	0
404	20230719	124700	273715260	2430	2430	2430	2430	0
405	20230719	124600	273715260	2430	2430	2430	2430	7
406	20230719	124500	273698250	2430	2430	2430	2430	9
407	20230719	124400	273676380	2430	2435	2435	2425	1058
408	20230719	124300	271105630	2425	2425	2425	2425	0
409	20230719	124200	271105630	2425	2425	2425	2425	0
410	20230719	124100	271105630	2425	2430	2430	2425	324
411	20230719	124000	270319800	2435	2435	2435	2435	0
412	20230719	123900	270319800	2435	2435	2435	2435	0
413	20230719	123800	270319800	2435	2435	2435	2435	0
414	20230719	123700	270319800	2435	2435	2435	2435	0
415	20230719	123600	270319800	2435	2435	2435	2435	0
416	20230719	123500	270319800	2435	2435	2435	2435	95
417	20230719	123400	270088475	2435	2435	2435	2435	200
418	20230719	123300	269601475	2435	2435	2435	2435	0
419	20230719	123200	269601475	2435	2435	2435	2435	0
420	20230719	123100	269601475	2435	2435	2435	2435	0
421	20230719	123000	269601475	2435	2435	2435	2435	1
422	20230719	122900	269599040	2430	2430	2430	2430	0
423	20230719	122800	269599040	2430	2430	2430	2430	0
424	20230719	122700	269599040	2430	2430	2430	2430	34
425	20230719	122600	269516420	2430	2430	2430	2430	0
426	20230719	122500	269516420	2430	2430	2430	2430	0
427	20230719	122400	269516420	2430	2430	2430	2430	0
428	20230719	122300	269516420	2430	2430	2430	2430	1000
429	20230719	122200	267086420	2430	2430	2430	2430	0
430	20230719	122100	267086420	2430	2430	2430	2430	0
431	20230719	122000	267086420	2430	2430	2430	2430	0
432	20230719	121900	267086420	2430	2430	2430	2430	163
433	20230719	121800	266690330	2430	2430	2430	2430	0
434	20230719	121700	266690330	2430	2430	2430	2430	147
435	20230719	121600	266333120	2425	2425	2425	2425	0
436	20230719	121500	266333120	2425	2425	2425	2425	2
437	20230719	121400	266328270	2425	2425	2425	2425	0
438	20230719	121300	266328270	2425	2420	2425	2420	26
439	20230719	121200	266265345	2420	2420	2420	2420	0
440	20230719	121100	266265345	2420	2420	2420	2420	0
441	20230719	121000	266265345	2420	2420	2420	2420	0
442	20230719	120900	266265345	2420	2420	2420	2420	0
443	20230719	120800	266265345	2420	2420	2420	2420	0
444	20230719	120700	266265345	2420	2420	2420	2420	0
445	20230719	120600	266265345	2420	2420	2420	2420	0
446	20230719	120500	266265345	2420	2420	2420	2420	0
447	20230719	120400	266265345	2420	2420	2420	2420	18
448	20230719	120300	266221785	2430	2430	2430	2430	0
449	20230719	120200	266221785	2430	2430	2430	2430	0
450	20230719	120100	266221785	2430	2430	2430	2430	0
451	20230719	120000	266221785	2430	2430	2430	2430	0
452	20230719	115900	266221785	2430	2430	2430	2430	1
453	20230719	115800	266219355	2415	2425	2425	2415	601
454	20230719	115700	264765105	2425	2425	2425	2425	25
455	20230719	115600	264704480	2420	2420	2420	2420	100
456	20230719	115500	264462480	2420	2420	2420	2420	0
457	20230719	115400	264462480	2420	2420	2420	2420	600
458	20230719	115300	263010480	2420	2420	2420	2420	0
459	20230719	115200	263010480	2420	2420	2420	2420	200
460	20230719	115100	262526480	2420	2420	2420	2420	150
461	20230719	115000	262163480	2425	2425	2425	2425	7
462	20230719	114900	262146505	2425	2425	2425	2425	32
463	20230719	114800	262068905	2425	2425	2425	2425	0
464	20230719	114700	262068905	2425	2425	2425	2425	198
465	20230719	114600	261588755	2425	2425	2425	2425	1048
466	20230719	114500	259047355	2435	2435	2435	2435	4
467	20230719	114400	259037615	2425	2425	2425	2425	498
468	20230719	114300	257829965	2435	2425	2435	2425	151
469	20230719	114200	257463780	2430	2430	2430	2430	0
470	20230719	114100	257463780	2430	2435	2435	2430	4677
471	20230719	114000	246087870	2435	2435	2435	2435	0
472	20230719	113900	246087870	2435	2435	2435	2435	200
473	20230719	113800	245600870	2440	2440	2440	2440	5
474	20230719	113700	245588670	2440	2440	2440	2440	2
475	20230719	113600	245583790	2435	2435	2435	2435	0
476	20230719	113500	245583790	2435	2435	2435	2435	200
477	20230719	113400	245096790	2440	2440	2440	2440	0
478	20230719	113300	245096790	2440	2440	2440	2440	3
479	20230719	113200	245089470	2440	2440	2440	2440	2000
480	20230719	113100	240209470	2435	2435	2435	2435	0
481	20230719	113000	240209470	2435	2435	2435	2435	223
482	20230719	112900	239666465	2440	2440	2440	2440	200
483	20230719	112800	239178465	2435	2435	2435	2435	0
484	20230719	112700	239178465	2435	2435	2435	2435	0
485	20230719	112600	239178465	2435	2435	2435	2435	100
486	20230719	112500	238934965	2440	2440	2440	2440	0
487	20230719	112400	238934965	2440	2440	2440	2440	27
488	20230719	112300	238869085	2440	2445	2445	2440	519
489	20230719	112200	237602720	2440	2440	2440	2440	0
490	20230719	112100	237602720	2440	2440	2440	2440	100
491	20230719	112000	237358720	2440	2440	2440	2440	0
492	20230719	111900	237358720	2440	2440	2440	2440	0
493	20230719	111800	237358720	2440	2440	2440	2440	0
494	20230719	111700	237358720	2440	2440	2440	2440	324
495	20230719	111600	236568160	2445	2445	2445	2445	0
496	20230719	111500	236568160	2445	2445	2445	2445	0
497	20230719	111400	236568160	2445	2445	2445	2445	0
498	20230719	111300	236568160	2445	2445	2445	2445	0
499	20230719	111200	236568160	2445	2450	2450	2445	750
500	20230719	111100	234734405	2440	2440	2440	2440	0
501	20230719	111000	234734405	2440	2450	2450	2440	2276
502	20230719	110900	229180895	2450	2450	2450	2450	200
503	20230719	110800	228690895	2445	2445	2445	2445	0
504	20230719	110700	228690895	2445	2445	2445	2445	50
505	20230719	110600	228568645	2445	2445	2445	2445	4439
506	20230719	110500	217715290	2445	2445	2445	2445	0
507	20230719	110400	217715290	2445	2445	2445	2445	37
508	20230719	110300	217624825	2450	2450	2450	2450	10
509	20230719	110200	217600325	2450	2450	2450	2450	412
510	20230719	110100	216590925	2450	2450	2450	2450	10
511	20230719	110000	216566425	2450	2450	2450	2450	0
512	20230719	105900	216566425	2450	2450	2450	2450	0
513	20230719	105800	216566425	2450	2450	2450	2450	0
514	20230719	105700	216566425	2450	2450	2450	2450	0
515	20230719	105600	216566425	2450	2450	2450	2450	0
516	20230719	105500	216566425	2450	2450	2450	2450	0
517	20230719	105400	216566425	2450	2450	2455	2450	459
518	20230719	105300	215440875	2450	2450	2450	2450	0
519	20230719	105200	215440875	2450	2450	2450	2450	0
520	20230719	105100	215440875	2450	2450	2450	2450	0
521	20230719	105000	215440875	2450	2450	2450	2450	0
522	20230719	104900	215440875	2450	2450	2450	2450	0
523	20230719	104800	215440875	2450	2450	2450	2450	3
524	20230719	104700	215433525	2445	2445	2445	2445	0
525	20230719	104600	215433525	2445	2445	2445	2445	3
526	20230719	104500	215426190	2445	2445	2445	2445	3
527	20230719	104400	215418855	2445	2445	2445	2445	103
528	20230719	104300	215167020	2450	2450	2450	2450	1
529	20230719	104200	215164570	2445	2445	2445	2445	0
530	20230719	104100	215164570	2445	2445	2445	2445	4
531	20230719	104000	215154790	2445	2450	2450	2445	150
532	20230719	103900	214787295	2455	2455	2455	2455	0
533	20230719	103800	214787295	2455	2455	2455	2455	6
534	20230719	103700	214772565	2455	2455	2455	2455	1371
535	20230719	103600	211406760	2455	2455	2455	2455	0
536	20230719	103500	211406760	2455	2455	2455	2455	4
537	20230719	103400	211396940	2455	2455	2455	2455	0
538	20230719	103300	211396940	2455	2455	2455	2455	100
539	20230719	103200	211151440	2455	2455	2455	2455	1101
540	20230719	103100	208448485	2455	2455	2455	2455	0
541	20230719	103000	208448485	2455	2450	2455	2450	7
542	20230719	102900	208431325	2455	2450	2455	2450	2
543	20230719	102800	208426420	2450	2450	2450	2450	0
544	20230719	102700	208426420	2450	2450	2450	2450	30
545	20230719	102600	208352920	2445	2445	2445	2445	0
546	20230719	102500	208352920	2445	2445	2445	2445	0
547	20230719	102400	208352920	2445	2445	2445	2445	20
548	20230719	102300	208304020	2445	2445	2445	2445	78
549	20230719	102200	208113310	2445	2445	2445	2445	30
550	20230719	102100	208039960	2445	2450	2450	2445	50
551	20230719	102000	207917700	2445	2445	2445	2445	0
552	20230719	101900	207917700	2445	2445	2445	2445	10
553	20230719	101800	207893250	2440	2440	2440	2440	0
554	20230719	101700	207893250	2440	2450	2450	2440	280
555	20230719	101600	207208345	2455	2455	2455	2455	0
556	20230719	101500	207208345	2455	2455	2455	2455	2
557	20230719	101400	207203435	2460	2455	2460	2455	840
558	20230719	101300	205141025	2455	2455	2455	2455	0
559	20230719	101200	205141025	2455	2450	2455	2450	101
560	20230719	101100	204893075	2450	2450	2450	2450	0
561	20230719	101000	204893075	2450	2450	2450	2450	247
562	20230719	100900	204287925	2450	2450	2450	2450	3
563	20230719	100800	204280575	2450	2450	2450	2450	0
564	20230719	100700	204280575	2450	2445	2450	2445	712
565	20230719	100600	202537160	2440	2440	2440	2440	5988
566	20230719	100500	187926440	2440	2445	2445	2440	37
567	20230719	100400	187836125	2445	2445	2445	2445	414
568	20230719	100300	186823895	2445	2445	2445	2445	3
569	20230719	100200	186816560	2440	2440	2440	2440	320
570	20230719	100100	186035760	2435	2435	2435	2435	0
571	20230719	100000	186035760	2435	2435	2435	2435	3
572	20230719	095900	186028455	2435	2435	2435	2435	0
573	20230719	095800	186028455	2435	2435	2435	2435	186
574	20230719	095700	185575545	2430	2440	2440	2430	2125
575	20230719	095600	180411775	2430	2435	2435	2430	300
576	20230719	095500	179682125	2440	2440	2440	2440	0
577	20230719	095400	179682125	2440	2440	2440	2440	0
578	20230719	095300	179682125	2440	2440	2440	2440	300
579	20230719	095200	178950125	2440	2435	2440	2435	353
580	20230719	095100	178090545	2435	2435	2435	2435	300
581	20230719	095000	177360045	2435	2435	2435	2435	0
582	20230719	094900	177360045	2435	2440	2440	2435	4364
583	20230719	094800	166728680	2440	2440	2445	2440	1003
584	20230719	094700	164281350	2440	2440	2440	2440	861
585	20230719	094600	162180510	2440	2440	2440	2440	208
586	20230719	094500	161672990	2440	2440	2440	2440	606
587	20230719	094400	160194350	2440	2440	2440	2440	0
588	20230719	094300	160194350	2440	2440	2440	2440	1329
589	20230719	094200	156951590	2440	2440	2440	2440	400
590	20230719	094100	155975590	2440	2440	2440	2440	968
591	20230719	094000	153613670	2430	2430	2430	2430	0
592	20230719	093900	153613670	2430	2430	2430	2430	0
593	20230719	093800	153613670	2430	2445	2445	2430	715
594	20230719	093700	151874845	2445	2450	2450	2440	4325
595	20230719	093600	141320220	2450	2450	2450	2450	2
596	20230719	093500	141315320	2455	2455	2460	2455	238
597	20230719	093400	140730035	2460	2460	2460	2460	200
598	20230719	093300	140238035	2465	2430	2465	2430	159
599	20230719	093200	139850965	2470	2410	2470	2410	8006
600	20230719	093100	120296225	2410	2410	2410	2410	710
601	20230719	093000	118585125	2410	2410	2410	2410	5
602	20230719	092900	118573075	2405	2405	2405	2405	307
603	20230719	092800	117834740	2405	2405	2405	2405	400
604	20230719	092700	116872740	2410	2405	2410	2405	1461
605	20230719	092600	113357230	2410	2405	2410	2405	3
606	20230719	092500	113350010	2405	2405	2405	2405	122
607	20230719	092400	113056600	2405	2405	2405	2405	174
608	20230719	092300	112638130	2400	2405	2405	2400	1939
609	20230719	092200	107976940	2405	2410	2410	2405	121
610	20230719	092100	107685355	2410	2410	2410	2410	50
611	20230719	092000	107564855	2410	2410	2410	2410	6
612	20230719	091900	107550395	2410	2410	2410	2405	207
613	20230719	091800	107051730	2405	2405	2405	2405	96
614	20230719	091700	106820850	2400	2400	2400	2400	3
615	20230719	091600	106813650	2400	2400	2400	2395	6061
616	20230719	091500	92267260	2390	2390	2400	2390	3464
617	20230719	091400	83981690	2395	2400	2400	2395	8940
618	20230719	091300	62546535	2405	2405	2405	2405	1077
619	20230719	091200	59956350	2405	2410	2410	2400	1605
620	20230719	091100	56096605	2410	2415	2415	2405	174
621	20230719	091000	55677835	2415	2410	2415	2405	3271
622	20230719	090900	47794890	2415	2415	2420	2415	893
623	20230719	090800	45637870	2420	2415	2420	2415	118
624	20230719	090700	45352435	2415	2410	2415	2410	1379
625	20230719	090600	42022800	2410	2415	2415	2410	2018
626	20230719	090500	37159395	2415	2410	2415	2405	1600
627	20230719	090400	33309635	2415	2415	2415	2415	15
628	20230719	090300	33273410	2415	2420	2430	2405	1132
629	20230719	090200	30543815	2420	2425	2425	2420	2656
630	20230719	090100	24116000	2425	2425	2435	2425	22
631	20230719	090000	24062640	2435	2420	2435	2420	9942