KissMeData/068790/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	193100	447802710	5830	5830	5830	5830	793
3	20230720	193000	447802710	5830	5830	5830	5830	0
4	20230720	192900	447802710	5830	5830	5830	5830	0
5	20230720	192800	447802710	5830	5830	5830	5830	0
6	20230720	192700	447802710	5830	5830	5830	5830	0
7	20230720	192600	447802710	5830	5830	5830	5830	0
8	20230720	192500	447802710	5830	5830	5830	5830	0
9	20230720	192400	447802710	5830	5830	5830	5830	0
10	20230720	192300	447802710	5830	5830	5830	5830	0
11	20230720	192200	447802710	5830	5830	5830	5830	0
12	20230720	192100	447802710	5830	5830	5830	5830	0
13	20230720	192000	447802710	5830	5830	5830	5830	0
14	20230720	191900	447802710	5830	5830	5830	5830	0
15	20230720	191800	447802710	5830	5830	5830	5830	0
16	20230720	191700	447802710	5830	5830	5830	5830	0
17	20230720	191600	447802710	5830	5830	5830	5830	0
18	20230720	191500	447802710	5830	5830	5830	5830	0
19	20230720	191400	447802710	5830	5830	5830	5830	0
20	20230720	191300	447802710	5830	5830	5830	5830	0
21	20230720	191200	447802710	5830	5830	5830	5830	0
22	20230720	191100	447802710	5830	5830	5830	5830	0
23	20230720	191000	447802710	5830	5830	5830	5830	0
24	20230720	190900	447802710	5830	5830	5830	5830	0
25	20230720	190800	447802710	5830	5830	5830	5830	0
26	20230720	190700	447802710	5830	5830	5830	5830	0
27	20230720	190600	447802710	5830	5830	5830	5830	0
28	20230720	190500	447802710	5830	5830	5830	5830	0
29	20230720	190400	447802710	5830	5830	5830	5830	0
30	20230720	190300	447802710	5830	5830	5830	5830	0
31	20230720	190200	447802710	5830	5830	5830	5830	0
32	20230720	190100	447802710	5830	5830	5830	5830	793
33	20230720	190000	447802710	5830	5830	5830	5830	0
34	20230720	185900	447802710	5830	5830	5830	5830	0
35	20230720	185800	447802710	5830	5830	5830	5830	0
36	20230720	185700	447802710	5830	5830	5830	5830	0
37	20230720	185600	447802710	5830	5830	5830	5830	0
38	20230720	185500	447802710	5830	5830	5830	5830	0
39	20230720	185400	447802710	5830	5830	5830	5830	0
40	20230720	185300	447802710	5830	5830	5830	5830	0
41	20230720	185200	447802710	5830	5830	5830	5830	0
42	20230720	185100	447802710	5830	5830	5830	5830	0
43	20230720	185000	447802710	5830	5830	5830	5830	0
44	20230720	184900	447802710	5830	5830	5830	5830	0
45	20230720	184800	447802710	5830	5830	5830	5830	0
46	20230720	184700	447802710	5830	5830	5830	5830	0
47	20230720	184600	447802710	5830	5830	5830	5830	0
48	20230720	184500	447802710	5830	5830	5830	5830	0
49	20230720	184400	447802710	5830	5830	5830	5830	0
50	20230720	184300	447802710	5830	5830	5830	5830	0
51	20230720	184200	447802710	5830	5830	5830	5830	0
52	20230720	184100	447802710	5830	5830	5830	5830	0
53	20230720	184000	447802710	5830	5830	5830	5830	0
54	20230720	183900	447802710	5830	5830	5830	5830	0
55	20230720	183800	447802710	5830	5830	5830	5830	0
56	20230720	183700	447802710	5830	5830	5830	5830	0
57	20230720	183600	447802710	5830	5830	5830	5830	0
58	20230720	183500	447802710	5830	5830	5830	5830	0
59	20230720	183400	447802710	5830	5830	5830	5830	0
60	20230720	183300	447802710	5830	5830	5830	5830	0
61	20230720	183200	447802710	5830	5830	5830	5830	0
62	20230720	183100	447802710	5830	5830	5830	5830	793
63	20230720	183000	447802710	5830	5830	5830	5830	0
64	20230720	182900	447802710	5830	5830	5830	5830	0
65	20230720	182800	447802710	5830	5830	5830	5830	0
66	20230720	182700	447802710	5830	5830	5830	5830	0
67	20230720	182600	447802710	5830	5830	5830	5830	0
68	20230720	182500	447802710	5830	5830	5830	5830	0
69	20230720	182400	447802710	5830	5830	5830	5830	0
70	20230720	182300	447802710	5830	5830	5830	5830	0
71	20230720	182200	447802710	5830	5830	5830	5830	0
72	20230720	182100	447802710	5830	5830	5830	5830	0
73	20230720	182000	447802710	5830	5830	5830	5830	0
74	20230720	181900	447802710	5830	5830	5830	5830	0
75	20230720	181800	447802710	5830	5830	5830	5830	0
76	20230720	181700	447802710	5830	5830	5830	5830	0
77	20230720	181600	447802710	5830	5830	5830	5830	0
78	20230720	181500	447802710	5830	5830	5830	5830	0
79	20230720	181400	447802710	5830	5830	5830	5830	0
80	20230720	181300	447802710	5830	5830	5830	5830	0
81	20230720	181200	447802710	5830	5830	5830	5830	0
82	20230720	181100	447802710	5830	5830	5830	5830	0
83	20230720	181000	447802710	5830	5830	5830	5830	0
84	20230720	180900	447802710	5830	5830	5830	5830	0
85	20230720	180800	447802710	5830	5830	5830	5830	0
86	20230720	180700	447802710	5830	5830	5830	5830	0
87	20230720	180600	447802710	5830	5830	5830	5830	0
88	20230720	180500	447802710	5830	5830	5830	5830	0
89	20230720	180400	447802710	5830	5830	5830	5830	0
90	20230720	180300	447802710	5830	5830	5830	5830	0
91	20230720	180200	447802710	5830	5830	5830	5830	0
92	20230720	180100	447802710	5830	5830	5830	5830	793
93	20230720	180000	447802710	5830	5830	5830	5830	0
94	20230720	175900	447802710	5830	5830	5830	5830	0
95	20230720	175800	447802710	5830	5830	5830	5830	0
96	20230720	175700	447802710	5830	5830	5830	5830	0
97	20230720	175600	447802710	5830	5830	5830	5830	0
98	20230720	175500	447802710	5830	5830	5830	5830	0
99	20230720	175400	447802710	5830	5830	5830	5830	0
100	20230720	175300	447802710	5830	5830	5830	5830	0
101	20230720	175200	447802710	5830	5830	5830	5830	0
102	20230720	175100	447802710	5830	5830	5830	5830	0
103	20230720	175000	447802710	5830	5830	5830	5830	0
104	20230720	174900	447802710	5830	5830	5830	5830	0
105	20230720	174800	447802710	5830	5830	5830	5830	0
106	20230720	174700	447802710	5830	5830	5830	5830	0
107	20230720	174600	447802710	5830	5830	5830	5830	0
108	20230720	174500	447802710	5830	5830	5830	5830	0
109	20230720	174400	447802710	5830	5830	5830	5830	0
110	20230720	174300	447802710	5830	5830	5830	5830	0
111	20230720	174200	447802710	5830	5830	5830	5830	0
112	20230720	174100	447802710	5830	5830	5830	5830	0
113	20230720	174000	447802710	5830	5830	5830	5830	0
114	20230720	173900	447802710	5830	5830	5830	5830	0
115	20230720	173800	447802710	5830	5830	5830	5830	0
116	20230720	173700	447802710	5830	5830	5830	5830	0
117	20230720	173600	447802710	5830	5830	5830	5830	0
118	20230720	173500	447802710	5830	5830	5830	5830	0
119	20230720	173400	447802710	5830	5830	5830	5830	0
120	20230720	173300	447802710	5830	5830	5830	5830	0
121	20230720	173200	447802710	5830	5830	5830	5830	0
122	20230720	173100	447802710	5830	5830	5830	5830	793
123	20230720	173000	447802710	5830	5830	5830	5830	0
124	20230720	172900	447802710	5830	5830	5830	5830	0
125	20230720	172800	447802710	5830	5830	5830	5830	0
126	20230720	172700	447802710	5830	5830	5830	5830	0
127	20230720	172600	447802710	5830	5830	5830	5830	0
128	20230720	172500	447802710	5830	5830	5830	5830	0
129	20230720	172400	447802710	5830	5830	5830	5830	0
130	20230720	172300	447802710	5830	5830	5830	5830	0
131	20230720	172200	447802710	5830	5830	5830	5830	0
132	20230720	172100	447802710	5830	5830	5830	5830	0
133	20230720	172000	447802710	5830	5830	5830	5830	0
134	20230720	171900	447802710	5830	5830	5830	5830	0
135	20230720	171800	447802710	5830	5830	5830	5830	0
136	20230720	171700	447802710	5830	5830	5830	5830	0
137	20230720	171600	447802710	5830	5830	5830	5830	0
138	20230720	171500	447802710	5830	5830	5830	5830	0
139	20230720	171400	447802710	5830	5830	5830	5830	0
140	20230720	171300	447802710	5830	5830	5830	5830	0
141	20230720	171200	447802710	5830	5830	5830	5830	0
142	20230720	171100	447802710	5830	5830	5830	5830	0
143	20230720	171000	447802710	5830	5830	5830	5830	0
144	20230720	170900	447802710	5830	5830	5830	5830	0
145	20230720	170800	447802710	5830	5830	5830	5830	0
146	20230720	170700	447802710	5830	5830	5830	5830	0
147	20230720	170600	447802710	5830	5830	5830	5830	0
148	20230720	170500	447802710	5830	5830	5830	5830	0
149	20230720	170400	447802710	5830	5830	5830	5830	0
150	20230720	170300	447802710	5830	5830	5830	5830	0
151	20230720	170200	447802710	5830	5830	5830	5830	0
152	20230720	170100	447802710	5830	5830	5830	5830	793
153	20230720	170000	447802710	5830	5830	5830	5830	0
154	20230720	165900	447802710	5830	5830	5830	5830	0
155	20230720	165800	447802710	5830	5830	5830	5830	0
156	20230720	165700	447802710	5830	5830	5830	5830	0
157	20230720	165600	447802710	5830	5830	5830	5830	0
158	20230720	165500	447802710	5830	5830	5830	5830	0
159	20230720	165400	447802710	5830	5830	5830	5830	0
160	20230720	165300	447802710	5830	5830	5830	5830	0
161	20230720	165200	447802710	5830	5830	5830	5830	0
162	20230720	165100	447802710	5830	5830	5830	5830	0
163	20230720	165000	447802710	5830	5830	5830	5830	0
164	20230720	164900	447802710	5830	5830	5830	5830	0
165	20230720	164800	447802710	5830	5830	5830	5830	0
166	20230720	164700	447802710	5830	5830	5830	5830	0
167	20230720	164600	447802710	5830	5830	5830	5830	0
168	20230720	164500	447802710	5830	5830	5830	5830	0
169	20230720	164400	447802710	5830	5830	5830	5830	0
170	20230720	164300	447802710	5830	5830	5830	5830	0
171	20230720	164200	447802710	5830	5830	5830	5830	0
172	20230720	164100	447802710	5830	5830	5830	5830	0
173	20230720	164000	447802710	5830	5830	5830	5830	0
174	20230720	163900	447802710	5830	5830	5830	5830	0
175	20230720	163800	447802710	5830	5830	5830	5830	0
176	20230720	163700	447802710	5830	5830	5830	5830	0
177	20230720	163600	447802710	5830	5830	5830	5830	0
178	20230720	163500	447802710	5830	5830	5830	5830	0
179	20230720	163400	447802710	5830	5830	5830	5830	0
180	20230720	163300	447802710	5830	5830	5830	5830	0
181	20230720	163200	447802710	5830	5830	5830	5830	0
182	20230720	163100	447802710	5830	5830	5830	5830	793
183	20230720	163000	447802710	5830	5830	5830	5830	0
184	20230720	162900	447802710	5830	5830	5830	5830	0
185	20230720	162800	447802710	5830	5830	5830	5830	0
186	20230720	162700	447802710	5830	5830	5830	5830	0
187	20230720	162600	447802710	5830	5830	5830	5830	0
188	20230720	162500	447802710	5830	5830	5830	5830	0
189	20230720	162400	447802710	5830	5830	5830	5830	0
190	20230720	162300	447802710	5830	5830	5830	5830	0
191	20230720	162200	447802710	5830	5830	5830	5830	0
192	20230720	162100	447802710	5830	5830	5830	5830	0
193	20230720	162000	447802710	5830	5830	5830	5830	0
194	20230720	161900	447802710	5830	5830	5830	5830	0
195	20230720	161800	447802710	5830	5830	5830	5830	0
196	20230720	161700	447802710	5830	5830	5830	5830	0
197	20230720	161600	447802710	5830	5830	5830	5830	0
198	20230720	161500	447802710	5830	5830	5830	5830	0
199	20230720	161400	447802710	5830	5830	5830	5830	0
200	20230720	161300	447802710	5830	5830	5830	5830	0
201	20230720	161200	447802710	5830	5830	5830	5830	0
202	20230720	161100	447802710	5830	5830	5830	5830	0
203	20230720	161000	447802710	5830	5830	5830	5830	0
204	20230720	160900	447802710	5830	5830	5830	5830	0
205	20230720	160800	447802710	5830	5830	5830	5830	0
206	20230720	160700	447802710	5830	5830	5830	5830	0
207	20230720	160600	447802710	5830	5830	5830	5830	0
208	20230720	160500	447802710	5830	5830	5830	5830	0
209	20230720	160400	447802710	5830	5830	5830	5830	0
210	20230720	160300	447802710	5830	5830	5830	5830	0
211	20230720	160200	447802710	5830	5830	5830	5830	0
212	20230720	160100	447802710	5830	5830	5830	5830	793
213	20230720	160000	447802710	5830	5830	5830	5830	0
214	20230720	155900	447802710	5830	5830	5830	5830	0
215	20230720	155800	447802710	5830	5830	5830	5830	0
216	20230720	155700	447802710	5830	5830	5830	5830	0
217	20230720	155600	447802710	5830	5830	5830	5830	0
218	20230720	155500	447802710	5830	5830	5830	5830	0
219	20230720	155400	447802710	5830	5830	5830	5830	0
220	20230720	155300	447802710	5830	5830	5830	5830	0
221	20230720	155200	447802710	5830	5830	5830	5830	0
222	20230720	155100	447802710	5830	5830	5830	5830	0
223	20230720	155000	447802710	5830	5830	5830	5830	0
224	20230720	154900	447802710	5830	5830	5830	5830	0
225	20230720	154800	447802710	5830	5830	5830	5830	0
226	20230720	154700	447802710	5830	5830	5830	5830	0
227	20230720	154600	447802710	5830	5830	5830	5830	0
228	20230720	154500	447802710	5830	5830	5830	5830	0
229	20230720	154400	447802710	5830	5830	5830	5830	0
230	20230720	154300	447802710	5830	5830	5830	5830	0
231	20230720	154200	447802710	5830	5830	5830	5830	0
232	20230720	154100	447802710	5830	5830	5830	5830	0
233	20230720	154000	447802710	5830	5830	5830	5830	0
234	20230720	153900	447802710	5830	5830	5830	5830	0
235	20230720	153800	447802710	5830	5830	5830	5830	0
236	20230720	153700	447802710	5830	5830	5830	5830	0
237	20230720	153600	447802710	5830	5830	5830	5830	0
238	20230720	153500	447802710	5830	5830	5830	5830	0
239	20230720	153400	447802710	5830	5830	5830	5830	0
240	20230720	153300	447802710	5830	5830	5830	5830	0
241	20230720	153200	447802710	5830	5830	5830	5830	0
242	20230720	153100	447802710	5830	5830	5830	5830	793
243	20230720	153000	447802710	5830	5830	5830	5830	793
244	20230720	152900	443179520	5830	5830	5830	5830	0
245	20230720	152800	443179520	5830	5830	5830	5830	0
246	20230720	152700	443179520	5830	5830	5830	5830	0
247	20230720	152600	443179520	5830	5830	5830	5830	0
248	20230720	152500	443179520	5830	5830	5830	5830	0
249	20230720	152400	443179520	5830	5830	5830	5830	0
250	20230720	152300	443179520	5830	5830	5830	5830	0
251	20230720	152200	443179520	5830	5830	5830	5830	0
252	20230720	152100	443179520	5830	5830	5830	5830	0
253	20230720	152000	443179520	5830	5830	5830	5830	0
254	20230720	151900	443179520	5830	5830	5830	5830	3
255	20230720	151800	443162030	5830	5790	5830	5790	14
256	20230720	151700	443080930	5830	5830	5830	5830	21
257	20230720	151600	442958500	5830	5790	5830	5790	35
258	20230720	151500	442755810	5830	5810	5830	5810	6
259	20230720	151400	442720890	5820	5820	5820	5820	1
260	20230720	151300	442715070	5800	5820	5820	5800	16
261	20230720	151200	442622250	5780	5810	5810	5780	2563
262	20230720	151100	427774990	5830	5830	5830	5830	1
263	20230720	151000	427769160	5830	5830	5830	5830	0
264	20230720	150900	427769160	5830	5830	5830	5830	0
265	20230720	150800	427769160	5830	5810	5830	5800	260
266	20230720	150700	426260510	5830	5830	5830	5830	0
267	20230720	150600	426260510	5830	5830	5830	5830	0
268	20230720	150500	426260510	5830	5830	5830	5830	0
269	20230720	150400	426260510	5830	5830	5830	5830	0
270	20230720	150300	426260510	5830	5830	5830	5830	0
271	20230720	150200	426260510	5830	5830	5830	5830	1
272	20230720	150100	426254680	5800	5820	5820	5800	2666
273	20230720	150000	410778580	5820	5820	5820	5820	51
274	20230720	145900	410481760	5820	5820	5820	5820	2
275	20230720	145800	410470120	5820	5820	5820	5820	0
276	20230720	145700	410470120	5820	5820	5820	5820	180
277	20230720	145600	409422520	5830	5830	5830	5830	0
278	20230720	145500	409422520	5830	5830	5830	5830	0
279	20230720	145400	409422520	5830	5830	5830	5830	0
280	20230720	145300	409422520	5830	5830	5830	5830	0
281	20230720	145200	409422520	5830	5820	5830	5820	103
282	20230720	145100	408823050	5830	5830	5830	5830	0
283	20230720	145000	408823050	5830	5830	5830	5830	0
284	20230720	144900	408823050	5830	5830	5830	5830	5
285	20230720	144800	408793900	5830	5830	5830	5830	0
286	20230720	144700	408793900	5830	5820	5830	5820	3
287	20230720	144600	408776430	5810	5820	5820	5810	3
288	20230720	144500	408758990	5810	5800	5810	5800	183
289	20230720	144400	407695770	5800	5800	5800	5800	0
290	20230720	144300	407695770	5800	5800	5800	5800	0
291	20230720	144200	407695770	5800	5810	5810	5800	54
292	20230720	144100	407382530	5810	5810	5810	5810	0
293	20230720	144000	407382530	5810	5810	5810	5810	36
294	20230720	143900	407173370	5800	5800	5800	5800	0
295	20230720	143800	407173370	5800	5810	5810	5800	13
296	20230720	143700	407097860	5800	5800	5800	5800	154
297	20230720	143600	406204660	5810	5810	5810	5810	0
298	20230720	143500	406204660	5810	5810	5810	5810	5
299	20230720	143400	406175610	5810	5810	5810	5810	317
300	20230720	143300	404333840	5790	5790	5790	5790	7
301	20230720	143200	404293310	5790	5800	5800	5790	6852
302	20230720	143100	364574460	5800	5810	5810	5800	1930
303	20230720	143000	353379340	5820	5820	5820	5810	572
304	20230720	142900	350050800	5820	5820	5820	5820	105
305	20230720	142800	349439700	5830	5830	5830	5830	0
306	20230720	142700	349439700	5830	5830	5830	5830	0
307	20230720	142600	349439700	5830	5830	5830	5830	0
308	20230720	142500	349439700	5830	5830	5830	5830	100
309	20230720	142400	348856700	5800	5830	5830	5800	5208
310	20230720	142300	318562510	5840	5840	5840	5840	61
311	20230720	142200	318206270	5840	5840	5840	5840	0
312	20230720	142100	318206270	5840	5840	5840	5840	1
313	20230720	142000	318200430	5840	5840	5840	5840	0
314	20230720	141900	318200430	5840	5840	5840	5840	274
315	20230720	141800	316600270	5840	5840	5840	5840	0
316	20230720	141700	316600270	5840	5840	5840	5840	0
317	20230720	141600	316600270	5840	5840	5840	5840	4
318	20230720	141500	316576910	5830	5830	5830	5830	2
319	20230720	141400	316565250	5830	5840	5840	5830	40
320	20230720	141300	316331830	5840	5840	5840	5840	16
321	20230720	141200	316238390	5850	5840	5850	5840	457
322	20230720	141100	313566650	5840	5840	5840	5840	0
323	20230720	141000	313566650	5840	5840	5840	5840	0
324	20230720	140900	313566650	5840	5840	5840	5840	0
325	20230720	140800	313566650	5840	5840	5840	5840	0
326	20230720	140700	313566650	5840	5840	5840	5840	1
327	20230720	140600	313560810	5840	5840	5840	5840	500
328	20230720	140500	310640810	5840	5840	5840	5840	781
329	20230720	140400	306079770	5840	5840	5840	5840	0
330	20230720	140300	306079770	5840	5840	5840	5840	0
331	20230720	140200	306079770	5840	5840	5840	5840	91
332	20230720	140100	305548330	5840	5840	5840	5840	0
333	20230720	140000	305548330	5840	5840	5840	5840	86
334	20230720	135900	305046090	5840	5830	5840	5830	529
335	20230720	135800	301956930	5840	5840	5840	5840	0
336	20230720	135700	301956930	5840	5840	5840	5840	502
337	20230720	135600	299025250	5840	5840	5840	5840	0
338	20230720	135500	299025250	5840	5840	5840	5840	1
339	20230720	135400	299019410	5840	5840	5840	5840	1
340	20230720	135300	299013570	5850	5850	5850	5850	0
341	20230720	135200	299013570	5850	5850	5850	5850	0
342	20230720	135100	299013570	5850	5850	5850	5850	382
343	20230720	135000	296778870	5830	5850	5850	5830	66
344	20230720	134900	296394070	5830	5830	5830	5830	0
345	20230720	134800	296394070	5830	5830	5830	5830	0
346	20230720	134700	296394070	5830	5830	5830	5830	0
347	20230720	134600	296394070	5830	5830	5830	5830	0
348	20230720	134500	296394070	5830	5850	5850	5830	11
349	20230720	134400	296329780	5830	5830	5830	5830	3
350	20230720	134300	296312290	5830	5830	5830	5830	1
351	20230720	134200	296306460	5830	5830	5830	5830	0
352	20230720	134100	296306460	5830	5830	5830	5830	0
353	20230720	134000	296306460	5830	5830	5830	5830	0
354	20230720	133900	296306460	5830	5850	5850	5830	2501
355	20230720	133800	281725610	5850	5850	5850	5850	0
356	20230720	133700	281725610	5850	5850	5850	5850	0
357	20230720	133600	281725610	5850	5850	5850	5850	0
358	20230720	133500	281725610	5850	5850	5850	5850	0
359	20230720	133400	281725610	5850	5850	5850	5850	38
360	20230720	133300	281503310	5840	5840	5840	5840	20
361	20230720	133200	281386510	5840	5840	5840	5840	0
362	20230720	133100	281386510	5840	5840	5840	5840	0
363	20230720	133000	281386510	5840	5840	5840	5840	226
364	20230720	132900	280066670	5840	5840	5840	5830	99
365	20230720	132800	279488520	5840	5840	5840	5840	0
366	20230720	132700	279488520	5840	5840	5840	5840	0
367	20230720	132600	279488520	5840	5840	5840	5840	2
368	20230720	132500	279476840	5830	5830	5830	5830	8
369	20230720	132400	279430200	5840	5830	5840	5830	9
370	20230720	132300	279377720	5830	5830	5830	5830	212
371	20230720	132200	278141760	5840	5840	5840	5840	0
372	20230720	132100	278141760	5840	5840	5840	5840	0
373	20230720	132000	278141760	5840	5840	5840	5840	2
374	20230720	131900	278130080	5830	5830	5830	5830	0
375	20230720	131800	278130080	5830	5830	5830	5830	607
376	20230720	131700	274591270	5840	5840	5840	5840	10
377	20230720	131600	274532870	5840	5840	5840	5840	1
378	20230720	131500	274527030	5850	5850	5850	5850	7
379	20230720	131400	274486080	5850	5850	5850	5850	0
380	20230720	131300	274486080	5850	5850	5850	5850	0
381	20230720	131200	274486080	5850	5850	5850	5850	0
382	20230720	131100	274486080	5850	5850	5850	5850	30
383	20230720	131000	274310580	5840	5840	5840	5840	0
384	20230720	130900	274310580	5840	5840	5840	5840	1365
385	20230720	130800	266338980	5820	5820	5820	5820	0
386	20230720	130700	266338980	5820	5830	5830	5820	598
387	20230720	130600	262853410	5830	5830	5830	5830	0
388	20230720	130500	262853410	5830	5830	5830	5830	0
389	20230720	130400	262853410	5830	5830	5830	5830	500
390	20230720	130300	259938410	5830	5830	5830	5830	200
391	20230720	130200	258772410	5840	5840	5840	5840	0
392	20230720	130100	258772410	5840	5830	5840	5830	101
393	20230720	130000	258183570	5830	5830	5830	5830	250
394	20230720	125900	256726070	5830	5830	5830	5830	100
395	20230720	125800	256143070	5830	5830	5830	5830	0
396	20230720	125700	256143070	5830	5830	5830	5830	200
397	20230720	125600	254977070	5830	5830	5830	5830	400
398	20230720	125500	252645070	5830	5830	5830	5830	67
399	20230720	125400	252254460	5840	5840	5840	5840	0
400	20230720	125300	252254460	5840	5840	5840	5840	18
401	20230720	125200	252149340	5840	5840	5840	5840	57
402	20230720	125100	251816460	5850	5850	5850	5850	50
403	20230720	125000	251523960	5850	5850	5850	5850	3
404	20230720	124900	251506410	5830	5830	5830	5830	0
405	20230720	124800	251506410	5830	5830	5830	5830	0
406	20230720	124700	251506410	5830	5840	5840	5830	250
407	20230720	124600	250047510	5850	5850	5850	5850	0
408	20230720	124500	250047510	5850	5850	5850	5850	1
409	20230720	124400	250041660	5830	5830	5830	5830	0
410	20230720	124300	250041660	5830	5830	5830	5830	0
411	20230720	124200	250041660	5830	5830	5830	5830	0
412	20230720	124100	250041660	5830	5830	5830	5830	0
413	20230720	124000	250041660	5830	5830	5830	5830	0
414	20230720	123900	250041660	5830	5830	5830	5830	0
415	20230720	123800	250041660	5830	5830	5830	5830	0
416	20230720	123700	250041660	5830	5830	5830	5830	0
417	20230720	123600	250041660	5830	5830	5830	5830	0
418	20230720	123500	250041660	5830	5830	5830	5830	0
419	20230720	123400	250041660	5830	5830	5830	5830	0
420	20230720	123300	250041660	5830	5830	5830	5830	0
421	20230720	123200	250041660	5830	5830	5830	5830	738
422	20230720	123100	245739120	5830	5830	5830	5830	100
423	20230720	123000	245156120	5820	5820	5820	5820	15
424	20230720	122900	245068820	5820	5820	5820	5820	0
425	20230720	122800	245068820	5820	5830	5830	5820	75
426	20230720	122700	244632250	5830	5830	5830	5830	50
427	20230720	122600	244340750	5830	5830	5830	5830	0
428	20230720	122500	244340750	5830	5830	5830	5830	0
429	20230720	122400	244340750	5830	5830	5830	5830	0
430	20230720	122300	244340750	5830	5830	5830	5830	0
431	20230720	122200	244340750	5830	5830	5830	5830	148
432	20230720	122100	243477910	5830	5830	5830	5830	22
433	20230720	122000	243349650	5830	5830	5830	5830	3
434	20230720	121900	243332160	5830	5830	5830	5830	0
435	20230720	121800	243332160	5830	5830	5830	5830	55
436	20230720	121700	243011510	5830	5830	5830	5830	2025
437	20230720	121600	231205760	5850	5850	5850	5850	0
438	20230720	121500	231205760	5850	5850	5850	5850	2
439	20230720	121400	231194060	5850	5850	5850	5850	0
440	20230720	121300	231194060	5850	5850	5850	5850	0
441	20230720	121200	231194060	5850	5850	5850	5850	0
442	20230720	121100	231194060	5850	5850	5850	5850	0
443	20230720	121000	231194060	5850	5850	5850	5850	0
444	20230720	120900	231194060	5850	5850	5850	5850	0
445	20230720	120800	231194060	5850	5840	5850	5800	5017
446	20230720	120700	202009410	5840	5840	5840	5840	865
447	20230720	120600	196957810	5840	5840	5840	5840	1
448	20230720	120500	196951970	5840	5840	5850	5840	2249
449	20230720	120400	183817050	5840	5840	5840	5830	239
450	20230720	120300	182421320	5840	5840	5850	5830	1220
451	20230720	120200	175301400	5850	5850	5850	5850	100
452	20230720	120100	174716400	5850	5850	5850	5850	239
453	20230720	120000	173318250	5870	5870	5870	5870	9
454	20230720	115900	173265420	5850	5850	5850	5850	0
455	20230720	115800	173265420	5850	5850	5850	5850	0
456	20230720	115700	173265420	5850	5850	5850	5850	0
457	20230720	115600	173265420	5850	5850	5850	5850	0
458	20230720	115500	173265420	5850	5850	5850	5850	0
459	20230720	115400	173265420	5850	5850	5850	5850	384
460	20230720	115300	171019020	5850	5850	5850	5850	0
461	20230720	115200	171019020	5850	5850	5850	5850	41
462	20230720	115100	170779170	5850	5870	5870	5850	21
463	20230720	115000	170656300	5850	5850	5850	5850	706
464	20230720	114900	166526200	5860	5860	5860	5860	622
465	20230720	114800	162881280	5880	5880	5880	5880	0
466	20230720	114700	162881280	5880	5880	5880	5880	0
467	20230720	114600	162881280	5880	5880	5880	5880	1
468	20230720	114500	162875400	5880	5880	5880	5880	9
469	20230720	114400	162822480	5860	5880	5880	5860	14
470	20230720	114300	162740420	5870	5870	5870	5870	44
471	20230720	114200	162482140	5880	5880	5880	5880	0
472	20230720	114100	162482140	5880	5880	5880	5880	0
473	20230720	114000	162482140	5880	5880	5880	5880	0
474	20230720	113900	162482140	5880	5880	5880	5880	0
475	20230720	113800	162482140	5880	5880	5880	5880	0
476	20230720	113700	162482140	5880	5880	5880	5880	0
477	20230720	113600	162482140	5880	5880	5880	5870	148
478	20230720	113500	161613360	5870	5870	5870	5870	50
479	20230720	113400	161319860	5860	5860	5860	5860	0
480	20230720	113300	161319860	5860	5860	5860	5860	396
481	20230720	113200	158999300	5860	5860	5860	5860	50
482	20230720	113100	158706300	5870	5880	5880	5870	61
483	20230720	113000	158348220	5870	5870	5870	5870	0
484	20230720	112900	158348220	5870	5870	5870	5870	0
485	20230720	112800	158348220	5870	5870	5870	5870	17
486	20230720	112700	158248430	5880	5880	5880	5880	0
487	20230720	112600	158248430	5880	5880	5880	5880	0
488	20230720	112500	158248430	5880	5880	5880	5880	0
489	20230720	112400	158248430	5880	5880	5880	5880	0
490	20230720	112300	158248430	5880	5880	5880	5880	0
491	20230720	112200	158248430	5880	5880	5880	5880	4
492	20230720	112100	158224910	5880	5880	5880	5880	0
493	20230720	112000	158224910	5880	5880	5880	5880	2
494	20230720	111900	158213150	5880	5880	5880	5880	2
495	20230720	111800	158201390	5880	5880	5880	5880	3
496	20230720	111700	158183750	5880	5880	5880	5880	2
497	20230720	111600	158171990	5870	5870	5870	5870	190
498	20230720	111500	157056690	5880	5880	5880	5880	0
499	20230720	111400	157056690	5880	5880	5880	5880	0
500	20230720	111300	157056690	5880	5880	5880	5880	0
501	20230720	111200	157056690	5880	5880	5880	5880	0
502	20230720	111100	157056690	5880	5880	5880	5880	0
503	20230720	111000	157056690	5880	5880	5880	5880	0
504	20230720	110900	157056690	5880	5880	5880	5880	0
505	20230720	110800	157056690	5880	5880	5880	5880	0
506	20230720	110700	157056690	5880	5880	5880	5880	0
507	20230720	110600	157056690	5880	5880	5880	5880	6
508	20230720	110500	157021410	5880	5880	5880	5880	0
509	20230720	110400	157021410	5880	5880	5880	5880	0
510	20230720	110300	157021410	5880	5880	5880	5880	1
511	20230720	110200	157015530	5870	5880	5880	5870	6
512	20230720	110100	156980260	5880	5860	5880	5860	4
513	20230720	110000	156956800	5880	5880	5880	5880	100
514	20230720	105900	156368800	5860	5860	5860	5860	72
515	20230720	105800	155946880	5880	5880	5880	5880	0
516	20230720	105700	155946880	5880	5880	5880	5880	0
517	20230720	105600	155946880	5880	5870	5880	5870	16
518	20230720	105500	155852950	5880	5880	5880	5880	0
519	20230720	105400	155852950	5880	5880	5880	5880	0
520	20230720	105300	155852950	5880	5880	5880	5880	0
521	20230720	105200	155852950	5880	5880	5880	5880	1
522	20230720	105100	155847070	5870	5870	5870	5870	5
523	20230720	105000	155817720	5890	5890	5890	5890	0
524	20230720	104900	155817720	5890	5890	5890	5890	0
525	20230720	104800	155817720	5890	5890	5890	5890	0
526	20230720	104700	155817720	5890	5880	5890	5880	203
527	20230720	104600	154624070	5880	5880	5880	5880	100
528	20230720	104500	154036070	5880	5880	5880	5880	0
529	20230720	104400	154036070	5880	5880	5880	5880	0
530	20230720	104300	154036070	5880	5880	5880	5880	0
531	20230720	104200	154036070	5880	5860	5880	5860	2216
532	20230720	104100	141029910	5850	5850	5850	5850	0
533	20230720	104000	141029910	5850	5850	5850	5850	1
534	20230720	103900	141024060	5860	5860	5860	5860	5
535	20230720	103800	140994760	5860	5860	5860	5860	15
536	20230720	103700	140906860	5860	5860	5860	5860	18
537	20230720	103600	140801380	5860	5860	5860	5860	0
538	20230720	103500	140801380	5860	5860	5860	5860	0
539	20230720	103400	140801380	5860	5860	5860	5860	1
540	20230720	103300	140795520	5860	5860	5860	5860	0
541	20230720	103200	140795520	5860	5850	5860	5850	3175
542	20230720	103100	122220690	5830	5830	5830	5830	0
543	20230720	103000	122220690	5830	5830	5830	5830	0
544	20230720	102900	122220690	5830	5830	5830	5830	0
545	20230720	102800	122220690	5830	5830	5830	5830	0
546	20230720	102700	122220690	5830	5830	5830	5830	68
547	20230720	102600	121824250	5850	5850	5850	5850	0
548	20230720	102500	121824250	5850	5850	5850	5850	8
549	20230720	102400	121777450	5850	5850	5850	5850	0
550	20230720	102300	121777450	5850	5850	5850	5850	0
551	20230720	102200	121777450	5850	5850	5850	5850	200
552	20230720	102100	120607450	5860	5860	5860	5860	0
553	20230720	102000	120607450	5860	5860	5860	5860	0
554	20230720	101900	120607450	5860	5860	5860	5860	0
555	20230720	101800	120607450	5860	5860	5860	5860	0
556	20230720	101700	120607450	5860	5860	5860	5860	1
557	20230720	101600	120601590	5820	5840	5840	5820	866
558	20230720	101500	115551900	5850	5860	5860	5850	63
559	20230720	101400	115183330	5860	5860	5860	5860	0
560	20230720	101300	115183330	5860	5860	5860	5860	0
561	20230720	101200	115183330	5860	5860	5860	5860	0
562	20230720	101100	115183330	5860	5860	5860	5860	10
563	20230720	101000	115124730	5860	5860	5860	5860	0
564	20230720	100900	115124730	5860	5860	5860	5860	0
565	20230720	100800	115124730	5860	5860	5860	5860	0
566	20230720	100700	115124730	5860	5860	5860	5860	0
567	20230720	100600	115124730	5860	5860	5860	5860	0
568	20230720	100500	115124730	5860	5860	5860	5860	3
569	20230720	100400	115107150	5860	5850	5860	5850	782
570	20230720	100300	110528470	5850	5850	5850	5850	350
571	20230720	100200	108480970	5820	5820	5820	5820	767
572	20230720	100100	104017030	5810	5810	5810	5810	191
573	20230720	100000	102907320	5820	5830	5830	5820	144
574	20230720	095900	102069070	5830	5840	5840	5830	33
575	20230720	095800	101876660	5850	5850	5850	5850	300
576	20230720	095700	100121660	5840	5840	5840	5840	0
577	20230720	095600	100121660	5840	5840	5840	5840	0
578	20230720	095500	100121660	5840	5850	5860	5840	173
579	20230720	095400	99111040	5830	5830	5830	5830	21
580	20230720	095300	98988610	5860	5860	5860	5860	0
581	20230720	095200	98988610	5860	5860	5860	5860	0
582	20230720	095100	98988610	5860	5860	5860	5860	0
583	20230720	095000	98988610	5860	5860	5860	5860	0
584	20230720	094900	98988610	5860	5860	5860	5860	0
585	20230720	094800	98988610	5860	5860	5860	5860	1
586	20230720	094700	98982750	5840	5840	5840	5840	0
587	20230720	094600	98982750	5840	5840	5840	5840	20
588	20230720	094500	98865950	5850	5850	5850	5850	50
589	20230720	094400	98573450	5870	5870	5870	5870	1
590	20230720	094300	98567580	5840	5860	5860	5840	21
591	20230720	094200	98444920	5850	5850	5850	5850	215
592	20230720	094100	97187170	5870	5870	5870	5870	0
593	20230720	094000	97187170	5870	5870	5870	5870	0
594	20230720	093900	97187170	5870	5870	5870	5870	20
595	20230720	093800	97069770	5870	5870	5870	5870	0
596	20230720	093700	97069770	5870	5870	5870	5870	59
597	20230720	093600	96723440	5870	5870	5870	5870	0
598	20230720	093500	96723440	5870	5870	5870	5870	0
599	20230720	093400	96723440	5870	5870	5870	5870	35
600	20230720	093300	96517990	5870	5870	5870	5870	0
601	20230720	093200	96517990	5870	5820	5870	5820	1152
602	20230720	093100	89800240	5830	5830	5830	5830	1
603	20230720	093000	89794410	5830	5830	5830	5830	173
604	20230720	092900	88785820	5820	5820	5820	5820	6
605	20230720	092800	88750900	5820	5820	5820	5820	0
606	20230720	092700	88750900	5820	5820	5820	5820	184
607	20230720	092600	87680020	5820	5820	5820	5820	80
608	20230720	092500	87214420	5830	5830	5830	5830	105
609	20230720	092400	86602270	5830	5850	5850	5820	3407
610	20230720	092300	66720940	5850	5850	5850	5850	0
611	20230720	092200	66720940	5850	5850	5850	5850	0
612	20230720	092100	66720940	5850	5850	5850	5850	237
613	20230720	092000	65334490	5850	5850	5850	5850	10
614	20230720	091900	65275990	5890	5890	5890	5890	0
615	20230720	091800	65275990	5890	5890	5890	5890	0
616	20230720	091700	65275990	5890	5890	5890	5890	0
617	20230720	091600	65275990	5890	5880	5890	5870	1405
618	20230720	091500	57007510	5880	5830	5880	5830	1003
619	20230720	091400	51150750	5820	5820	5820	5820	522
620	20230720	091300	48112710	5810	5810	5810	5810	100
621	20230720	091200	47531710	5810	5810	5810	5810	0
622	20230720	091100	47531710	5810	5810	5810	5810	0
623	20230720	091000	47531710	5810	5850	5850	5780	6901
624	20230720	090900	7401960	5840	5840	5840	5840	0
625	20230720	090800	7401960	5840	5840	5840	5840	0
626	20230720	090700	7401960	5840	5840	5840	5840	0
627	20230720	090600	7401960	5840	5840	5840	5840	0
628	20230720	090500	7401960	5840	5840	5840	5840	41
629	20230720	090400	7162520	5850	5860	5860	5850	432
630	20230720	090300	4635130	5860	5860	5860	5860	10
631	20230720	090200	4576530	5870	5880	5880	5870	20
632	20230720	090100	4459030	5880	5890	5890	5880	66
633	20230720	090000	4070440	5890	5900	5900	5890	690