KissMeData/067370/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	193800	308315330	9700	9700	9700	9700	1164
3	20230719	193700	308315330	9700	9700	9700	9700	0
4	20230719	193600	308315330	9700	9700	9700	9700	0
5	20230719	193500	308315330	9700	9700	9700	9700	0
6	20230719	193400	308315330	9700	9700	9700	9700	0
7	20230719	193300	308315330	9700	9700	9700	9700	0
8	20230719	193200	308315330	9700	9700	9700	9700	0
9	20230719	193100	308315330	9700	9700	9700	9700	0
10	20230719	193000	308315330	9700	9700	9700	9700	0
11	20230719	192900	308315330	9700	9700	9700	9700	0
12	20230719	192800	308315330	9700	9700	9700	9700	0
13	20230719	192700	308315330	9700	9700	9700	9700	0
14	20230719	192600	308315330	9700	9700	9700	9700	0
15	20230719	192500	308315330	9700	9700	9700	9700	0
16	20230719	192400	308315330	9700	9700	9700	9700	0
17	20230719	192300	308315330	9700	9700	9700	9700	0
18	20230719	192200	308315330	9700	9700	9700	9700	0
19	20230719	192100	308315330	9700	9700	9700	9700	0
20	20230719	192000	308315330	9700	9700	9700	9700	0
21	20230719	191900	308315330	9700	9700	9700	9700	0
22	20230719	191800	308315330	9700	9700	9700	9700	0
23	20230719	191700	308315330	9700	9700	9700	9700	0
24	20230719	191600	308315330	9700	9700	9700	9700	0
25	20230719	191500	308315330	9700	9700	9700	9700	0
26	20230719	191400	308315330	9700	9700	9700	9700	0
27	20230719	191300	308315330	9700	9700	9700	9700	0
28	20230719	191200	308315330	9700	9700	9700	9700	0
29	20230719	191100	308315330	9700	9700	9700	9700	0
30	20230719	191000	308315330	9700	9700	9700	9700	0
31	20230719	190900	308315330	9700	9700	9700	9700	0
32	20230719	190800	308315330	9700	9700	9700	9700	1164
33	20230719	190700	308315330	9700	9700	9700	9700	0
34	20230719	190600	308315330	9700	9700	9700	9700	0
35	20230719	190500	308315330	9700	9700	9700	9700	0
36	20230719	190400	308315330	9700	9700	9700	9700	0
37	20230719	190300	308315330	9700	9700	9700	9700	0
38	20230719	190200	308315330	9700	9700	9700	9700	0
39	20230719	190100	308315330	9700	9700	9700	9700	0
40	20230719	190000	308315330	9700	9700	9700	9700	0
41	20230719	185900	308315330	9700	9700	9700	9700	0
42	20230719	185800	308315330	9700	9700	9700	9700	0
43	20230719	185700	308315330	9700	9700	9700	9700	0
44	20230719	185600	308315330	9700	9700	9700	9700	0
45	20230719	185500	308315330	9700	9700	9700	9700	0
46	20230719	185400	308315330	9700	9700	9700	9700	0
47	20230719	185300	308315330	9700	9700	9700	9700	0
48	20230719	185200	308315330	9700	9700	9700	9700	0
49	20230719	185100	308315330	9700	9700	9700	9700	0
50	20230719	185000	308315330	9700	9700	9700	9700	0
51	20230719	184900	308315330	9700	9700	9700	9700	0
52	20230719	184800	308315330	9700	9700	9700	9700	0
53	20230719	184700	308315330	9700	9700	9700	9700	0
54	20230719	184600	308315330	9700	9700	9700	9700	0
55	20230719	184500	308315330	9700	9700	9700	9700	0
56	20230719	184400	308315330	9700	9700	9700	9700	0
57	20230719	184300	308315330	9700	9700	9700	9700	0
58	20230719	184200	308315330	9700	9700	9700	9700	0
59	20230719	184100	308315330	9700	9700	9700	9700	0
60	20230719	184000	308315330	9700	9700	9700	9700	0
61	20230719	183900	308315330	9700	9700	9700	9700	0
62	20230719	183800	308315330	9700	9700	9700	9700	1164
63	20230719	183700	308315330	9700	9700	9700	9700	0
64	20230719	183600	308315330	9700	9700	9700	9700	0
65	20230719	183500	308315330	9700	9700	9700	9700	0
66	20230719	183400	308315330	9700	9700	9700	9700	0
67	20230719	183300	308315330	9700	9700	9700	9700	0
68	20230719	183200	308315330	9700	9700	9700	9700	0
69	20230719	183100	308315330	9700	9700	9700	9700	0
70	20230719	183000	308315330	9700	9700	9700	9700	0
71	20230719	182900	308315330	9700	9700	9700	9700	0
72	20230719	182800	308315330	9700	9700	9700	9700	0
73	20230719	182700	308315330	9700	9700	9700	9700	0
74	20230719	182600	308315330	9700	9700	9700	9700	0
75	20230719	182500	308315330	9700	9700	9700	9700	0
76	20230719	182400	308315330	9700	9700	9700	9700	0
77	20230719	182300	308315330	9700	9700	9700	9700	0
78	20230719	182200	308315330	9700	9700	9700	9700	0
79	20230719	182100	308315330	9700	9700	9700	9700	0
80	20230719	182000	308315330	9700	9700	9700	9700	0
81	20230719	181900	308315330	9700	9700	9700	9700	0
82	20230719	181800	308315330	9700	9700	9700	9700	0
83	20230719	181700	308315330	9700	9700	9700	9700	0
84	20230719	181600	308315330	9700	9700	9700	9700	0
85	20230719	181500	308315330	9700	9700	9700	9700	0
86	20230719	181400	308315330	9700	9700	9700	9700	0
87	20230719	181300	308315330	9700	9700	9700	9700	0
88	20230719	181200	308315330	9700	9700	9700	9700	0
89	20230719	181100	308315330	9700	9700	9700	9700	0
90	20230719	181000	308315330	9700	9700	9700	9700	0
91	20230719	180900	308315330	9700	9700	9700	9700	0
92	20230719	180800	308315330	9700	9700	9700	9700	1164
93	20230719	180700	308315330	9700	9700	9700	9700	0
94	20230719	180600	308315330	9700	9700	9700	9700	0
95	20230719	180500	308315330	9700	9700	9700	9700	0
96	20230719	180400	308315330	9700	9700	9700	9700	0
97	20230719	180300	308315330	9700	9700	9700	9700	0
98	20230719	180200	308315330	9700	9700	9700	9700	0
99	20230719	180100	308315330	9700	9700	9700	9700	0
100	20230719	180000	308315330	9700	9700	9700	9700	0
101	20230719	175900	308315330	9700	9700	9700	9700	0
102	20230719	175800	308315330	9700	9700	9700	9700	0
103	20230719	175700	308315330	9700	9700	9700	9700	0
104	20230719	175600	308315330	9700	9700	9700	9700	0
105	20230719	175500	308315330	9700	9700	9700	9700	0
106	20230719	175400	308315330	9700	9700	9700	9700	0
107	20230719	175300	308315330	9700	9700	9700	9700	0
108	20230719	175200	308315330	9700	9700	9700	9700	0
109	20230719	175100	308315330	9700	9700	9700	9700	0
110	20230719	175000	308315330	9700	9700	9700	9700	0
111	20230719	174900	308315330	9700	9700	9700	9700	0
112	20230719	174800	308315330	9700	9700	9700	9700	0
113	20230719	174700	308315330	9700	9700	9700	9700	0
114	20230719	174600	308315330	9700	9700	9700	9700	0
115	20230719	174500	308315330	9700	9700	9700	9700	0
116	20230719	174400	308315330	9700	9700	9700	9700	0
117	20230719	174300	308315330	9700	9700	9700	9700	0
118	20230719	174200	308315330	9700	9700	9700	9700	0
119	20230719	174100	308315330	9700	9700	9700	9700	0
120	20230719	174000	308315330	9700	9700	9700	9700	0
121	20230719	173900	308315330	9700	9700	9700	9700	0
122	20230719	173800	308315330	9700	9700	9700	9700	1164
123	20230719	173700	308315330	9700	9700	9700	9700	0
124	20230719	173600	308315330	9700	9700	9700	9700	0
125	20230719	173500	308315330	9700	9700	9700	9700	0
126	20230719	173400	308315330	9700	9700	9700	9700	0
127	20230719	173300	308315330	9700	9700	9700	9700	0
128	20230719	173200	308315330	9700	9700	9700	9700	0
129	20230719	173100	308315330	9700	9700	9700	9700	0
130	20230719	173000	308315330	9700	9700	9700	9700	0
131	20230719	172900	308315330	9700	9700	9700	9700	0
132	20230719	172800	308315330	9700	9700	9700	9700	0
133	20230719	172700	308315330	9700	9700	9700	9700	0
134	20230719	172600	308315330	9700	9700	9700	9700	0
135	20230719	172500	308315330	9700	9700	9700	9700	0
136	20230719	172400	308315330	9700	9700	9700	9700	0
137	20230719	172300	308315330	9700	9700	9700	9700	0
138	20230719	172200	308315330	9700	9700	9700	9700	0
139	20230719	172100	308315330	9700	9700	9700	9700	0
140	20230719	172000	308315330	9700	9700	9700	9700	0
141	20230719	171900	308315330	9700	9700	9700	9700	0
142	20230719	171800	308315330	9700	9700	9700	9700	0
143	20230719	171700	308315330	9700	9700	9700	9700	0
144	20230719	171600	308315330	9700	9700	9700	9700	0
145	20230719	171500	308315330	9700	9700	9700	9700	0
146	20230719	171400	308315330	9700	9700	9700	9700	0
147	20230719	171300	308315330	9700	9700	9700	9700	0
148	20230719	171200	308315330	9700	9700	9700	9700	0
149	20230719	171100	308315330	9700	9700	9700	9700	0
150	20230719	171000	308315330	9700	9700	9700	9700	0
151	20230719	170900	308315330	9700	9700	9700	9700	0
152	20230719	170800	308315330	9700	9700	9700	9700	1164
153	20230719	170700	308315330	9700	9700	9700	9700	0
154	20230719	170600	308315330	9700	9700	9700	9700	0
155	20230719	170500	308315330	9700	9700	9700	9700	0
156	20230719	170400	308315330	9700	9700	9700	9700	0
157	20230719	170300	308315330	9700	9700	9700	9700	0
158	20230719	170200	308315330	9700	9700	9700	9700	0
159	20230719	170100	308315330	9700	9700	9700	9700	0
160	20230719	170000	308315330	9700	9700	9700	9700	0
161	20230719	165900	308315330	9700	9700	9700	9700	0
162	20230719	165800	308315330	9700	9700	9700	9700	0
163	20230719	165700	308315330	9700	9700	9700	9700	0
164	20230719	165600	308315330	9700	9700	9700	9700	0
165	20230719	165500	308315330	9700	9700	9700	9700	0
166	20230719	165400	308315330	9700	9700	9700	9700	0
167	20230719	165300	308315330	9700	9700	9700	9700	0
168	20230719	165200	308315330	9700	9700	9700	9700	0
169	20230719	165100	308315330	9700	9700	9700	9700	0
170	20230719	165000	308315330	9700	9700	9700	9700	0
171	20230719	164900	308315330	9700	9700	9700	9700	0
172	20230719	164800	308315330	9700	9700	9700	9700	0
173	20230719	164700	308315330	9700	9700	9700	9700	0
174	20230719	164600	308315330	9700	9700	9700	9700	0
175	20230719	164500	308315330	9700	9700	9700	9700	0
176	20230719	164400	308315330	9700	9700	9700	9700	0
177	20230719	164300	308315330	9700	9700	9700	9700	0
178	20230719	164200	308315330	9700	9700	9700	9700	0
179	20230719	164100	308315330	9700	9700	9700	9700	0
180	20230719	164000	308315330	9700	9700	9700	9700	0
181	20230719	163900	308315330	9700	9700	9700	9700	0
182	20230719	163800	308315330	9700	9700	9700	9700	1164
183	20230719	163700	308315330	9700	9700	9700	9700	0
184	20230719	163600	308315330	9700	9700	9700	9700	0
185	20230719	163500	308315330	9700	9700	9700	9700	0
186	20230719	163400	308315330	9700	9700	9700	9700	0
187	20230719	163300	308315330	9700	9700	9700	9700	0
188	20230719	163200	308315330	9700	9700	9700	9700	0
189	20230719	163100	308315330	9700	9700	9700	9700	0
190	20230719	163000	308315330	9700	9700	9700	9700	0
191	20230719	162900	308315330	9700	9700	9700	9700	0
192	20230719	162800	308315330	9700	9700	9700	9700	0
193	20230719	162700	308315330	9700	9700	9700	9700	0
194	20230719	162600	308315330	9700	9700	9700	9700	0
195	20230719	162500	308315330	9700	9700	9700	9700	0
196	20230719	162400	308315330	9700	9700	9700	9700	0
197	20230719	162300	308315330	9700	9700	9700	9700	0
198	20230719	162200	308315330	9700	9700	9700	9700	0
199	20230719	162100	308315330	9700	9700	9700	9700	0
200	20230719	162000	308315330	9700	9700	9700	9700	0
201	20230719	161900	308315330	9700	9700	9700	9700	0
202	20230719	161800	308315330	9700	9700	9700	9700	0
203	20230719	161700	308315330	9700	9700	9700	9700	0
204	20230719	161600	308315330	9700	9700	9700	9700	0
205	20230719	161500	308315330	9700	9700	9700	9700	0
206	20230719	161400	308315330	9700	9700	9700	9700	0
207	20230719	161300	308315330	9700	9700	9700	9700	0
208	20230719	161200	308315330	9700	9700	9700	9700	0
209	20230719	161100	308315330	9700	9700	9700	9700	0
210	20230719	161000	308315330	9700	9700	9700	9700	0
211	20230719	160900	308315330	9700	9700	9700	9700	0
212	20230719	160800	308315330	9700	9700	9700	9700	1164
213	20230719	160700	308315330	9700	9700	9700	9700	0
214	20230719	160600	308315330	9700	9700	9700	9700	0
215	20230719	160500	308315330	9700	9700	9700	9700	0
216	20230719	160400	308315330	9700	9700	9700	9700	0
217	20230719	160300	308315330	9700	9700	9700	9700	0
218	20230719	160200	308315330	9700	9700	9700	9700	0
219	20230719	160100	308315330	9700	9700	9700	9700	0
220	20230719	160000	308315330	9700	9700	9700	9700	0
221	20230719	155900	308315330	9700	9700	9700	9700	0
222	20230719	155800	308315330	9700	9700	9700	9700	0
223	20230719	155700	308315330	9700	9700	9700	9700	0
224	20230719	155600	308315330	9700	9700	9700	9700	0
225	20230719	155500	308315330	9700	9700	9700	9700	0
226	20230719	155400	308315330	9700	9700	9700	9700	0
227	20230719	155300	308315330	9700	9700	9700	9700	0
228	20230719	155200	308315330	9700	9700	9700	9700	0
229	20230719	155100	308315330	9700	9700	9700	9700	0
230	20230719	155000	308315330	9700	9700	9700	9700	0
231	20230719	154900	308315330	9700	9700	9700	9700	0
232	20230719	154800	308315330	9700	9700	9700	9700	0
233	20230719	154700	308315330	9700	9700	9700	9700	0
234	20230719	154600	308315330	9700	9700	9700	9700	0
235	20230719	154500	308315330	9700	9700	9700	9700	0
236	20230719	154400	308315330	9700	9700	9700	9700	0
237	20230719	154300	308315330	9700	9700	9700	9700	0
238	20230719	154200	308315330	9700	9700	9700	9700	0
239	20230719	154100	308315330	9700	9700	9700	9700	0
240	20230719	154000	308315330	9700	9700	9700	9700	0
241	20230719	153900	308315330	9700	9700	9700	9700	0
242	20230719	153800	308315330	9700	9700	9700	9700	1164
243	20230719	153700	308315330	9700	9700	9700	9700	0
244	20230719	153600	308315330	9700	9700	9700	9700	0
245	20230719	153500	308315330	9700	9700	9700	9700	0
246	20230719	153400	308315330	9700	9700	9700	9700	0
247	20230719	153300	308315330	9700	9700	9700	9700	0
248	20230719	153200	308315330	9700	9700	9700	9700	0
249	20230719	153100	308315330	9700	9700	9700	9700	0
250	20230719	153000	308315330	9700	9700	9700	9700	1164
251	20230719	152900	297024530	9700	9700	9700	9700	0
252	20230719	152800	297024530	9700	9700	9700	9700	0
253	20230719	152700	297024530	9700	9700	9700	9700	0
254	20230719	152600	297024530	9700	9700	9700	9700	0
255	20230719	152500	297024530	9700	9700	9700	9700	0
256	20230719	152400	297024530	9700	9700	9700	9700	0
257	20230719	152300	297024530	9700	9700	9700	9700	0
258	20230719	152200	297024530	9700	9700	9700	9700	0
259	20230719	152100	297024530	9700	9700	9700	9700	0
260	20230719	152000	297024530	9700	9700	9700	9700	0
261	20230719	151900	297024530	9700	9700	9700	9700	0
262	20230719	151800	297024530	9700	9700	9700	9700	0
263	20230719	151700	297024530	9700	9700	9700	9700	62
264	20230719	151600	296423130	9700	9690	9700	9690	8
265	20230719	151500	296345570	9700	9700	9700	9660	41
266	20230719	151400	295948700	9740	9730	9740	9730	75
267	20230719	151300	295218330	9740	9720	9740	9710	20
268	20230719	151200	295024020	9720	9720	9720	9720	0
269	20230719	151100	295024020	9720	9720	9720	9720	322
270	20230719	151000	291894180	9740	9700	9740	9700	639
271	20230719	150900	285695840	9740	9750	9750	9740	245
272	20230719	150800	283307100	9750	9750	9750	9750	106
273	20230719	150700	282273600	9750	9760	9760	9750	24
274	20230719	150600	282039420	9760	9760	9760	9760	104
275	20230719	150500	281024380	9760	9750	9760	9750	309
276	20230719	150400	278011290	9750	9690	9750	9680	1567
277	20230719	150300	262779990	9700	9620	9700	9620	1761
278	20230719	150200	245798060	9620	9600	9620	9600	108
279	20230719	150100	244761180	9600	9600	9600	9590	30
280	20230719	150000	244473240	9600	9600	9600	9600	101
281	20230719	145900	243503640	9600	9600	9600	9600	0
282	20230719	145800	243503640	9600	9600	9600	9600	0
283	20230719	145700	243503640	9600	9600	9600	9600	1
284	20230719	145600	243494040	9600	9600	9600	9600	2
285	20230719	145500	243474840	9600	9600	9600	9600	1
286	20230719	145400	243465240	9600	9600	9600	9600	0
287	20230719	145300	243465240	9600	9510	9600	9510	872
288	20230719	145200	235164590	9520	9520	9520	9520	0
289	20230719	145100	235164590	9520	9520	9520	9520	1
290	20230719	145000	235155070	9520	9520	9520	9520	0
291	20230719	144900	235155070	9520	9520	9520	9520	1
292	20230719	144800	235145550	9520	9520	9520	9520	10
293	20230719	144700	235050350	9510	9510	9510	9510	0
294	20230719	144600	235050350	9510	9510	9510	9510	109
295	20230719	144500	234013760	9520	9520	9520	9520	3
296	20230719	144400	233985200	9520	9520	9520	9520	0
297	20230719	144300	233985200	9520	9520	9520	9520	2
298	20230719	144200	233966160	9520	9520	9520	9520	1
299	20230719	144100	233956640	9520	9520	9520	9520	4
300	20230719	144000	233918560	9520	9520	9520	9520	111
301	20230719	143900	232861840	9530	9530	9530	9530	0
302	20230719	143800	232861840	9530	9530	9530	9530	1
303	20230719	143700	232852310	9530	9530	9530	9530	0
304	20230719	143600	232852310	9530	9530	9530	9530	1
305	20230719	143500	232842780	9530	9530	9530	9530	0
306	20230719	143400	232842780	9530	9530	9530	9530	1
307	20230719	143300	232833250	9530	9530	9530	9530	1
308	20230719	143200	232823720	9530	9530	9530	9530	101
309	20230719	143100	231861190	9550	9550	9550	9550	50
310	20230719	143000	231383690	9550	9550	9550	9550	24
311	20230719	142900	231154490	9560	9560	9560	9560	0
312	20230719	142800	231154490	9560	9560	9560	9560	0
313	20230719	142700	231154490	9560	9560	9560	9560	0
314	20230719	142600	231154490	9560	9560	9560	9560	1
315	20230719	142500	231144930	9530	9540	9540	9530	5
316	20230719	142400	231097270	9570	9570	9570	9570	0
317	20230719	142300	231097270	9570	9570	9570	9570	0
318	20230719	142200	231097270	9570	9530	9570	9530	2
319	20230719	142100	231078170	9530	9480	9530	9480	2
320	20230719	142000	231059160	9400	9580	9590	9400	682
321	20230719	141900	224569800	9590	9590	9590	9590	1
322	20230719	141800	224560210	9600	9600	9600	9600	10
323	20230719	141700	224464210	9600	9600	9600	9600	0
324	20230719	141600	224464210	9600	9590	9600	9590	21
325	20230719	141500	224262620	9590	9590	9590	9590	0
326	20230719	141400	224262620	9590	9590	9590	9590	0
327	20230719	141300	224262620	9590	9590	9590	9590	4
328	20230719	141200	224224260	9600	9600	9600	9600	0
329	20230719	141100	224224260	9600	9600	9600	9600	1
330	20230719	141000	224214660	9610	9610	9610	9610	0
331	20230719	140900	224214660	9610	9610	9610	9610	0
332	20230719	140800	224214660	9610	9610	9610	9610	0
333	20230719	140700	224214660	9610	9610	9610	9600	3
334	20230719	140600	224185840	9610	9610	9610	9610	0
335	20230719	140500	224185840	9610	9610	9610	9610	1
336	20230719	140400	224176230	9610	9600	9610	9600	2
337	20230719	140300	224157020	9590	9590	9590	9590	0
338	20230719	140200	224157020	9590	9590	9590	9590	1
339	20230719	140100	224147430	9600	9600	9600	9600	0
340	20230719	140000	224147430	9600	9590	9600	9590	4
341	20230719	135900	224109060	9610	9610	9610	9610	0
342	20230719	135800	224109060	9610	9610	9610	9610	0
343	20230719	135700	224109060	9610	9610	9610	9610	0
344	20230719	135600	224109060	9610	9610	9610	9610	2
345	20230719	135500	224089840	9610	9600	9610	9600	3
346	20230719	135400	224061030	9610	9620	9620	9610	37
347	20230719	135300	223705440	9630	9640	9640	9630	7
348	20230719	135200	223638000	9630	9630	9640	9630	12
349	20230719	135100	223522430	9630	9640	9640	9630	5
350	20230719	135000	223474240	9640	9640	9640	9640	0
351	20230719	134900	223474240	9640	9640	9640	9640	2
352	20230719	134800	223454960	9640	9640	9640	9640	3
353	20230719	134700	223426040	9640	9640	9640	9640	1
354	20230719	134600	223416400	9620	9620	9620	9620	0
355	20230719	134500	223416400	9620	9620	9620	9620	0
356	20230719	134400	223416400	9620	9620	9620	9620	0
357	20230719	134300	223416400	9620	9620	9620	9620	0
358	20230719	134200	223416400	9620	9640	9640	9620	59
359	20230719	134100	222847770	9630	9630	9630	9630	1
360	20230719	134000	222838140	9640	9640	9640	9640	0
361	20230719	133900	222838140	9640	9640	9640	9640	0
362	20230719	133800	222838140	9640	9640	9640	9640	1
363	20230719	133700	222828500	9640	9640	9640	9640	0
364	20230719	133600	222828500	9640	9640	9640	9640	2
365	20230719	133500	222809220	9640	9640	9640	9640	2
366	20230719	133400	222789940	9640	9640	9640	9640	0
367	20230719	133300	222789940	9640	9640	9640	9640	1
368	20230719	133200	222780300	9640	9640	9640	9640	1
369	20230719	133100	222770660	9640	9640	9640	9640	2
370	20230719	133000	222751380	9640	9640	9640	9640	1
371	20230719	132900	222741740	9630	9630	9630	9630	0
372	20230719	132800	222741740	9630	9640	9640	9630	9
373	20230719	132700	222655060	9630	9630	9630	9630	12
374	20230719	132600	222539500	9640	9640	9640	9640	0
375	20230719	132500	222539500	9640	9640	9640	9640	0
376	20230719	132400	222539500	9640	9640	9640	9640	1
377	20230719	132300	222529860	9640	9640	9640	9640	0
378	20230719	132200	222529860	9640	9640	9640	9640	1
379	20230719	132100	222520220	9630	9630	9630	9630	0
380	20230719	132000	222520220	9630	9630	9630	9630	1
381	20230719	131900	222510590	9640	9640	9640	9640	0
382	20230719	131800	222510590	9640	9640	9640	9640	0
383	20230719	131700	222510590	9640	9640	9640	9640	0
384	20230719	131600	222510590	9640	9640	9640	9640	0
385	20230719	131500	222510590	9640	9640	9640	9640	0
386	20230719	131400	222510590	9640	9640	9640	9640	1
387	20230719	131300	222500950	9640	9640	9640	9640	0
388	20230719	131200	222500950	9640	9640	9640	9640	0
389	20230719	131100	222500950	9640	9640	9640	9640	1
390	20230719	131000	222491310	9640	9640	9640	9640	0
391	20230719	130900	222491310	9640	9640	9640	9640	0
392	20230719	130800	222491310	9640	9640	9640	9640	0
393	20230719	130700	222491310	9640	9640	9640	9640	1
394	20230719	130600	222481670	9630	9630	9630	9630	0
395	20230719	130500	222481670	9630	9640	9640	9630	101
396	20230719	130400	221508040	9640	9640	9640	9640	3
397	20230719	130300	221479120	9650	9650	9650	9650	0
398	20230719	130200	221479120	9650	9650	9650	9650	0
399	20230719	130100	221479120	9650	9650	9650	9650	2
400	20230719	130000	221459820	9650	9650	9650	9650	0
401	20230719	125900	221459820	9650	9650	9650	9650	10
402	20230719	125800	221363320	9650	9650	9650	9650	0
403	20230719	125700	221363320	9650	9650	9650	9650	0
404	20230719	125600	221363320	9650	9650	9650	9650	0
405	20230719	125500	221363320	9650	9650	9650	9650	0
406	20230719	125400	221363320	9650	9650	9650	9650	2
407	20230719	125300	221344020	9640	9640	9640	9640	0
408	20230719	125200	221344020	9640	9640	9640	9640	0
409	20230719	125100	221344020	9640	9640	9640	9640	0
410	20230719	125000	221344020	9640	9640	9640	9640	0
411	20230719	124900	221344020	9640	9640	9640	9640	92
412	20230719	124800	220457140	9640	9640	9640	9640	8
413	20230719	124700	220380020	9640	9640	9640	9640	0
414	20230719	124600	220380020	9640	9640	9640	9640	112
415	20230719	124500	219300340	9600	9600	9600	9600	168
416	20230719	124400	217687540	9600	9600	9600	9600	0
417	20230719	124300	217687540	9600	9630	9630	9600	133
418	20230719	124200	216410480	9640	9640	9640	9640	0
419	20230719	124100	216410480	9640	9640	9640	9640	0
420	20230719	124000	216410480	9640	9640	9640	9640	2102
421	20230719	123900	196147200	9650	9650	9650	9650	3
422	20230719	123800	196118250	9650	9650	9650	9650	1
423	20230719	123700	196108600	9660	9660	9660	9660	1
424	20230719	123600	196098940	9670	9670	9670	9670	0
425	20230719	123500	196098940	9670	9670	9670	9670	2
426	20230719	123400	196079600	9670	9670	9670	9670	13
427	20230719	123300	195953890	9680	9680	9680	9680	0
428	20230719	123200	195953890	9680	9680	9680	9680	0
429	20230719	123100	195953890	9680	9680	9680	9680	2
430	20230719	123000	195934530	9680	9680	9680	9680	0
431	20230719	122900	195934530	9680	9680	9680	9680	0
432	20230719	122800	195934530	9680	9680	9680	9680	2
433	20230719	122700	195915170	9680	9680	9680	9680	0
434	20230719	122600	195915170	9680	9680	9680	9680	4
435	20230719	122500	195876450	9680	9680	9680	9680	0
436	20230719	122400	195876450	9680	9680	9680	9680	0
437	20230719	122300	195876450	9680	9680	9680	9680	6
438	20230719	122200	195818370	9680	9680	9680	9680	11
439	20230719	122100	195711890	9680	9680	9680	9680	0
440	20230719	122000	195711890	9680	9680	9680	9680	0
441	20230719	121900	195711890	9680	9680	9680	9680	0
442	20230719	121800	195711890	9680	9680	9680	9680	0
443	20230719	121700	195711890	9680	9680	9680	9680	0
444	20230719	121600	195711890	9680	9680	9680	9680	1
445	20230719	121500	195702210	9690	9690	9690	9690	0
446	20230719	121400	195702210	9690	9690	9690	9690	0
447	20230719	121300	195702210	9690	9690	9690	9690	1
448	20230719	121200	195692520	9600	9600	9600	9600	649
449	20230719	121100	189462120	9600	9710	9710	9600	1110
450	20230719	121000	178802550	9710	9680	9710	9680	4
451	20230719	120900	178763800	9650	9650	9650	9650	0
452	20230719	120800	178763800	9650	9650	9650	9650	1
453	20230719	120700	178754150	9680	9680	9680	9680	50
454	20230719	120600	178270150	9680	9680	9680	9680	0
455	20230719	120500	178270150	9680	9680	9680	9680	0
456	20230719	120400	178270150	9680	9680	9680	9680	2
457	20230719	120300	178250790	9680	9680	9680	9680	1
458	20230719	120200	178241110	9650	9650	9650	9650	0
459	20230719	120100	178241110	9650	9650	9650	9650	0
460	20230719	120000	178241110	9650	9650	9650	9650	0
461	20230719	115900	178241110	9650	9650	9650	9650	4
462	20230719	115800	178202510	9600	9600	9600	9600	0
463	20230719	115700	178202510	9600	9600	9600	9600	0
464	20230719	115600	178202510	9600	9600	9600	9600	0
465	20230719	115500	178202510	9600	9600	9600	9600	0
466	20230719	115400	178202510	9600	9600	9600	9600	0
467	20230719	115300	178202510	9600	9620	9620	9600	100
468	20230719	115200	177241710	9720	9720	9720	9720	0
469	20230719	115100	177241710	9720	9720	9720	9720	0
470	20230719	115000	177241710	9720	9720	9720	9720	0
471	20230719	114900	177241710	9720	9720	9720	9720	0
472	20230719	114800	177241710	9720	9720	9720	9720	0
473	20230719	114700	177241710	9720	9720	9720	9720	0
474	20230719	114600	177241710	9720	9720	9720	9720	1
475	20230719	114500	177231990	9710	9710	9710	9710	0
476	20230719	114400	177231990	9710	9710	9710	9710	1
477	20230719	114300	177222280	9690	9700	9700	9690	38
478	20230719	114200	176853740	9690	9690	9690	9690	33
479	20230719	114100	176533970	9700	9700	9700	9700	0
480	20230719	114000	176533970	9700	9700	9700	9700	1
481	20230719	113900	176524270	9690	9690	9690	9690	0
482	20230719	113800	176524270	9690	9690	9690	9690	17
483	20230719	113700	176359540	9700	9700	9700	9700	3
484	20230719	113600	176330440	9650	9650	9650	9650	0
485	20230719	113500	176330440	9650	9650	9650	9650	22
486	20230719	113400	176118140	9650	9650	9650	9650	0
487	20230719	113300	176118140	9650	9620	9650	9620	188
488	20230719	113200	174307930	9630	9630	9630	9630	0
489	20230719	113100	174307930	9630	9630	9630	9630	0
490	20230719	113000	174307930	9630	9630	9630	9630	0
491	20230719	112900	174307930	9630	9630	9630	9630	4
492	20230719	112800	174269410	9630	9630	9630	9630	0
493	20230719	112700	174269410	9630	9630	9630	9630	0
494	20230719	112600	174269410	9630	9630	9630	9630	0
495	20230719	112500	174269410	9630	9630	9630	9630	0
496	20230719	112400	174269410	9630	9630	9630	9630	1
497	20230719	112300	174259780	9580	9580	9580	9580	0
498	20230719	112200	174259780	9580	9580	9580	9580	26
499	20230719	112100	174010700	9630	9630	9630	9630	0
500	20230719	112000	174010700	9630	9630	9630	9630	0
501	20230719	111900	174010700	9630	9630	9630	9630	10
502	20230719	111800	173914400	9640	9640	9640	9640	0
503	20230719	111700	173914400	9640	9640	9640	9640	0
504	20230719	111600	173914400	9640	9640	9640	9640	0
505	20230719	111500	173914400	9640	9640	9640	9640	0
506	20230719	111400	173914400	9640	9640	9640	9640	0
507	20230719	111300	173914400	9640	9640	9640	9640	1
508	20230719	111200	173904760	9580	9580	9580	9580	0
509	20230719	111100	173904760	9580	9580	9580	9580	0
510	20230719	111000	173904760	9580	9600	9600	9580	13
511	20230719	110900	173780180	9600	9620	9620	9600	10
512	20230719	110800	173684110	9650	9650	9650	9620	250
513	20230719	110700	171271780	9660	9660	9660	9660	0
514	20230719	110600	171271780	9660	9700	9700	9660	103
515	20230719	110500	170276720	9700	9700	9700	9700	2
516	20230719	110400	170257320	9700	9700	9700	9700	0
517	20230719	110300	170257320	9700	9700	9700	9700	0
518	20230719	110200	170257320	9700	9650	9700	9650	62
519	20230719	110100	169658970	9700	9700	9700	9700	17
520	20230719	110000	169494070	9730	9730	9740	9730	404
521	20230719	105900	165559840	9740	9740	9740	9740	0
522	20230719	105800	165559840	9740	9740	9740	9740	0
523	20230719	105700	165559840	9740	9740	9740	9740	0
524	20230719	105600	165559840	9740	9740	9740	9740	0
525	20230719	105500	165559840	9740	9740	9740	9740	0
526	20230719	105400	165559840	9740	9740	9740	9740	0
527	20230719	105300	165559840	9740	9740	9740	9740	47
528	20230719	105200	165102060	9740	9740	9740	9740	15
529	20230719	105100	164955960	9780	9740	9780	9740	3
530	20230719	105000	164926660	9750	9750	9750	9750	5
531	20230719	104900	164877910	9780	9780	9780	9750	4
532	20230719	104800	164838830	9780	9790	9790	9780	31
533	20230719	104700	164535350	9800	9800	9800	9800	0
534	20230719	104600	164535350	9800	9800	9800	9800	0
535	20230719	104500	164535350	9800	9800	9800	9800	20
536	20230719	104400	164339350	9800	9800	9800	9800	40
537	20230719	104300	163947350	9800	9800	9800	9780	52
538	20230719	104200	163438750	9780	9780	9780	9780	17
539	20230719	104100	163272490	9780	9780	9790	9780	308
540	20230719	104000	160257260	9790	9780	9790	9780	3
541	20230719	103900	160227910	9750	9760	9760	9750	51
542	20230719	103800	159730640	9800	9800	9800	9800	0
543	20230719	103700	159730640	9800	9800	9800	9800	1
544	20230719	103600	159720840	9740	9740	9740	9740	18
545	20230719	103500	159545520	9740	9740	9740	9740	11
546	20230719	103400	159438380	9740	9710	9740	9710	310
547	20230719	103300	156427870	9710	9710	9710	9710	0
548	20230719	103200	156427870	9710	9700	9710	9700	67
549	20230719	103100	155777960	9680	9680	9680	9680	1
550	20230719	103000	155768280	9700	9700	9700	9700	0
551	20230719	102900	155768280	9700	9700	9700	9700	0
552	20230719	102800	155768280	9700	9700	9700	9700	2
553	20230719	102700	155748880	9700	9690	9700	9690	50
554	20230719	102600	155264360	9690	9690	9690	9690	10
555	20230719	102500	155167460	9690	9690	9690	9690	20
556	20230719	102400	154973660	9690	9690	9690	9690	0
557	20230719	102300	154973660	9690	9640	9690	9640	61
558	20230719	102200	154385570	9650	9710	9710	9650	397
559	20230719	102100	150530880	9710	9550	9710	9550	3115
560	20230719	102000	120642700	9550	9540	9550	9540	1309
561	20230719	101900	108152180	9540	9540	9540	9540	10
562	20230719	101800	108056780	9490	9490	9490	9490	0
563	20230719	101700	108056780	9490	9490	9490	9490	1
564	20230719	101600	108047290	9550	9550	9550	9550	0
565	20230719	101500	108047290	9550	9520	9550	9520	10
566	20230719	101400	107951850	9510	9520	9520	9510	11
567	20230719	101300	107847230	9550	9540	9550	9540	101
568	20230719	101200	106883680	9520	9470	9520	9470	512
569	20230719	101100	102024570	9470	9470	9470	9470	6
570	20230719	101000	101967750	9470	9470	9470	9470	0
571	20230719	100900	101967750	9470	9470	9470	9470	0
572	20230719	100800	101967750	9470	9470	9470	9470	0
573	20230719	100700	101967750	9470	9470	9470	9470	2
574	20230719	100600	101948810	9470	9470	9470	9470	2
575	20230719	100500	101929870	9440	9440	9440	9440	1
576	20230719	100400	101920430	9430	9430	9430	9430	0
577	20230719	100300	101920430	9430	9430	9430	9430	76
578	20230719	100200	101203750	9450	9450	9450	9450	0
579	20230719	100100	101203750	9450	9450	9450	9450	0
580	20230719	100000	101203750	9450	9450	9450	9450	11
581	20230719	095900	101099800	9450	9450	9450	9450	0
582	20230719	095800	101099800	9450	9450	9450	9450	0
583	20230719	095700	101099800	9450	9430	9450	9430	31
584	20230719	095600	100807450	9440	9450	9450	9440	32
585	20230719	095500	100505270	9440	9450	9450	9440	23
586	20230719	095400	100287930	9430	9430	9430	9430	30
587	20230719	095300	100005030	9480	9480	9480	9480	0
588	20230719	095200	100005030	9480	9450	9480	9450	2
589	20230719	095100	99986100	9410	9410	9410	9410	10
590	20230719	095000	99892000	9450	9450	9450	9450	6
591	20230719	094900	99835300	9450	9400	9450	9400	125
592	20230719	094800	98657650	9410	9440	9440	9410	110
593	20230719	094700	97619870	9450	9500	9500	9450	8
594	20230719	094600	97544170	9500	9500	9500	9500	20
595	20230719	094500	97354170	9500	9500	9500	9500	7
596	20230719	094400	97287670	9450	9450	9450	9450	54
597	20230719	094300	96777370	9500	9500	9500	9500	0
598	20230719	094200	96777370	9500	9500	9500	9500	0
599	20230719	094100	96777370	9500	9500	9500	9500	0
600	20230719	094000	96777370	9500	9500	9500	9500	9
601	20230719	093900	96691870	9450	9440	9450	9440	37
602	20230719	093800	96342230	9350	9450	9450	9350	471
603	20230719	093700	91896920	9450	9450	9450	9450	73
604	20230719	093600	91207070	9460	9470	9470	9460	3
605	20230719	093500	91178670	9480	9480	9480	9480	1
606	20230719	093400	91169190	9490	9500	9500	9490	28
607	20230719	093300	90903460	9500	9500	9500	9500	14
608	20230719	093200	90770460	9500	9410	9500	9410	205
609	20230719	093100	88837540	9410	9400	9410	9400	22
610	20230719	093000	88630720	9390	9350	9390	9350	180
611	20230719	092900	86943420	9330	9340	9340	9330	138
612	20230719	092800	85655860	9340	9340	9340	9340	69
613	20230719	092700	85011400	9340	9340	9340	9340	1
614	20230719	092600	85002060	9340	9290	9340	9290	237
615	20230719	092500	82798930	9280	9280	9280	9280	0
616	20230719	092400	82798930	9280	9330	9340	9280	1278
617	20230719	092300	70900310	9320	9320	9320	9320	100
618	20230719	092200	69968310	9320	9320	9320	9320	18
619	20230719	092100	69800550	9320	9320	9330	9320	213
620	20230719	092000	67815160	9320	9310	9320	9310	135
621	20230719	091900	66558210	9300	9300	9300	9290	351
622	20230719	091800	63295320	9300	9300	9300	9300	0
623	20230719	091700	63295320	9300	9320	9320	9300	3
624	20230719	091600	63267390	9280	9300	9300	9280	400
625	20230719	091500	59554610	9300	9290	9300	9280	393
626	20230719	091400	55902380	9290	9310	9310	9290	196
627	20230719	091300	54079320	9310	9360	9380	9310	2048
628	20230719	091200	35001960	9370	9410	9410	9370	215
629	20230719	091100	32983530	9430	9410	9430	9410	6
630	20230719	091000	32927050	9420	9440	9470	9420	80
631	20230719	090900	32171920	9450	9500	9500	9450	82
632	20230719	090800	31396920	9450	9450	9450	9450	0
633	20230719	090700	31396920	9450	9470	9470	9450	389
634	20230719	090600	27717090	9460	9520	9520	9310	1383
635	20230719	090500	14670690	9530	9580	9590	9530	231
636	20230719	090400	12463710	9590	9600	9600	9590	398
637	20230719	090300	8643430	9600	9590	9600	9590	28
638	20230719	090200	8374670	9600	9620	9620	9600	172
639	20230719	090100	6723450	9600	9600	9600	9600	438
640	20230719	090000	2518650	9650	9650	9650	9650	261