KissMeData/070960/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194000	314013740	2990	2990	2990	2990	4509
3	20230719	193900	314013740	2990	2990	2990	2990	0
4	20230719	193800	314013740	2990	2990	2990	2990	0
5	20230719	193700	314013740	2990	2990	2990	2990	0
6	20230719	193600	314013740	2990	2990	2990	2990	0
7	20230719	193500	314013740	2990	2990	2990	2990	0
8	20230719	193400	314013740	2990	2990	2990	2990	0
9	20230719	193300	314013740	2990	2990	2990	2990	0
10	20230719	193200	314013740	2990	2990	2990	2990	0
11	20230719	193100	314013740	2990	2990	2990	2990	0
12	20230719	193000	314013740	2990	2990	2990	2990	0
13	20230719	192900	314013740	2990	2990	2990	2990	0
14	20230719	192800	314013740	2990	2990	2990	2990	0
15	20230719	192700	314013740	2990	2990	2990	2990	0
16	20230719	192600	314013740	2990	2990	2990	2990	0
17	20230719	192500	314013740	2990	2990	2990	2990	0
18	20230719	192400	314013740	2990	2990	2990	2990	0
19	20230719	192300	314013740	2990	2990	2990	2990	0
20	20230719	192200	314013740	2990	2990	2990	2990	0
21	20230719	192100	314013740	2990	2990	2990	2990	0
22	20230719	192000	314013740	2990	2990	2990	2990	0
23	20230719	191900	314013740	2990	2990	2990	2990	0
24	20230719	191800	314013740	2990	2990	2990	2990	0
25	20230719	191700	314013740	2990	2990	2990	2990	0
26	20230719	191600	314013740	2990	2990	2990	2990	0
27	20230719	191500	314013740	2990	2990	2990	2990	0
28	20230719	191400	314013740	2990	2990	2990	2990	0
29	20230719	191300	314013740	2990	2990	2990	2990	0
30	20230719	191200	314013740	2990	2990	2990	2990	0
31	20230719	191100	314013740	2990	2990	2990	2990	0
32	20230719	191000	314013740	2990	2990	2990	2990	4509
33	20230719	190900	314013740	2990	2990	2990	2990	0
34	20230719	190800	314013740	2990	2990	2990	2990	0
35	20230719	190700	314013740	2990	2990	2990	2990	0
36	20230719	190600	314013740	2990	2990	2990	2990	0
37	20230719	190500	314013740	2990	2990	2990	2990	0
38	20230719	190400	314013740	2990	2990	2990	2990	0
39	20230719	190300	314013740	2990	2990	2990	2990	0
40	20230719	190200	314013740	2990	2990	2990	2990	0
41	20230719	190100	314013740	2990	2990	2990	2990	0
42	20230719	190000	314013740	2990	2990	2990	2990	0
43	20230719	185900	314013740	2990	2990	2990	2990	0
44	20230719	185800	314013740	2990	2990	2990	2990	0
45	20230719	185700	314013740	2990	2990	2990	2990	0
46	20230719	185600	314013740	2990	2990	2990	2990	0
47	20230719	185500	314013740	2990	2990	2990	2990	0
48	20230719	185400	314013740	2990	2990	2990	2990	0
49	20230719	185300	314013740	2990	2990	2990	2990	0
50	20230719	185200	314013740	2990	2990	2990	2990	0
51	20230719	185100	314013740	2990	2990	2990	2990	0
52	20230719	185000	314013740	2990	2990	2990	2990	0
53	20230719	184900	314013740	2990	2990	2990	2990	0
54	20230719	184800	314013740	2990	2990	2990	2990	0
55	20230719	184700	314013740	2990	2990	2990	2990	0
56	20230719	184600	314013740	2990	2990	2990	2990	0
57	20230719	184500	314013740	2990	2990	2990	2990	0
58	20230719	184400	314013740	2990	2990	2990	2990	0
59	20230719	184300	314013740	2990	2990	2990	2990	0
60	20230719	184200	314013740	2990	2990	2990	2990	0
61	20230719	184100	314013740	2990	2990	2990	2990	0
62	20230719	184000	314013740	2990	2990	2990	2990	4509
63	20230719	183900	314013740	2990	2990	2990	2990	0
64	20230719	183800	314013740	2990	2990	2990	2990	0
65	20230719	183700	314013740	2990	2990	2990	2990	0
66	20230719	183600	314013740	2990	2990	2990	2990	0
67	20230719	183500	314013740	2990	2990	2990	2990	0
68	20230719	183400	314013740	2990	2990	2990	2990	0
69	20230719	183300	314013740	2990	2990	2990	2990	0
70	20230719	183200	314013740	2990	2990	2990	2990	0
71	20230719	183100	314013740	2990	2990	2990	2990	0
72	20230719	183000	314013740	2990	2990	2990	2990	0
73	20230719	182900	314013740	2990	2990	2990	2990	0
74	20230719	182800	314013740	2990	2990	2990	2990	0
75	20230719	182700	314013740	2990	2990	2990	2990	0
76	20230719	182600	314013740	2990	2990	2990	2990	0
77	20230719	182500	314013740	2990	2990	2990	2990	0
78	20230719	182400	314013740	2990	2990	2990	2990	0
79	20230719	182300	314013740	2990	2990	2990	2990	0
80	20230719	182200	314013740	2990	2990	2990	2990	0
81	20230719	182100	314013740	2990	2990	2990	2990	0
82	20230719	182000	314013740	2990	2990	2990	2990	0
83	20230719	181900	314013740	2990	2990	2990	2990	0
84	20230719	181800	314013740	2990	2990	2990	2990	0
85	20230719	181700	314013740	2990	2990	2990	2990	0
86	20230719	181600	314013740	2990	2990	2990	2990	0
87	20230719	181500	314013740	2990	2990	2990	2990	0
88	20230719	181400	314013740	2990	2990	2990	2990	0
89	20230719	181300	314013740	2990	2990	2990	2990	0
90	20230719	181200	314013740	2990	2990	2990	2990	0
91	20230719	181100	314013740	2990	2990	2990	2990	0
92	20230719	181000	314013740	2990	2990	2990	2990	4509
93	20230719	180900	314013740	2990	2990	2990	2990	0
94	20230719	180800	314013740	2990	2990	2990	2990	0
95	20230719	180700	314013740	2990	2990	2990	2990	0
96	20230719	180600	314013740	2990	2990	2990	2990	0
97	20230719	180500	314013740	2990	2990	2990	2990	0
98	20230719	180400	314013740	2990	2990	2990	2990	0
99	20230719	180300	314013740	2990	2990	2990	2990	0
100	20230719	180200	314013740	2990	2990	2990	2990	0
101	20230719	180100	314013740	2990	2990	2990	2990	0
102	20230719	180000	314013740	2990	2990	2990	2990	0
103	20230719	175900	314013740	2990	2990	2990	2990	0
104	20230719	175800	314013740	2990	2990	2990	2990	0
105	20230719	175700	314013740	2990	2990	2990	2990	0
106	20230719	175600	314013740	2990	2990	2990	2990	0
107	20230719	175500	314013740	2990	2990	2990	2990	0
108	20230719	175400	314013740	2990	2990	2990	2990	0
109	20230719	175300	314013740	2990	2990	2990	2990	0
110	20230719	175200	314013740	2990	2990	2990	2990	0
111	20230719	175100	314013740	2990	2990	2990	2990	0
112	20230719	175000	314013740	2990	2990	2990	2990	0
113	20230719	174900	314013740	2990	2990	2990	2990	0
114	20230719	174800	314013740	2990	2990	2990	2990	0
115	20230719	174700	314013740	2990	2990	2990	2990	0
116	20230719	174600	314013740	2990	2990	2990	2990	0
117	20230719	174500	314013740	2990	2990	2990	2990	0
118	20230719	174400	314013740	2990	2990	2990	2990	0
119	20230719	174300	314013740	2990	2990	2990	2990	0
120	20230719	174200	314013740	2990	2990	2990	2990	0
121	20230719	174100	314013740	2990	2990	2990	2990	0
122	20230719	174000	314013740	2990	2990	2990	2990	4509
123	20230719	173900	314013740	2990	2990	2990	2990	0
124	20230719	173800	314013740	2990	2990	2990	2990	0
125	20230719	173700	314013740	2990	2990	2990	2990	0
126	20230719	173600	314013740	2990	2990	2990	2990	0
127	20230719	173500	314013740	2990	2990	2990	2990	0
128	20230719	173400	314013740	2990	2990	2990	2990	0
129	20230719	173300	314013740	2990	2990	2990	2990	0
130	20230719	173200	314013740	2990	2990	2990	2990	0
131	20230719	173100	314013740	2990	2990	2990	2990	0
132	20230719	173000	314013740	2990	2990	2990	2990	0
133	20230719	172900	314013740	2990	2990	2990	2990	0
134	20230719	172800	314013740	2990	2990	2990	2990	0
135	20230719	172700	314013740	2990	2990	2990	2990	0
136	20230719	172600	314013740	2990	2990	2990	2990	0
137	20230719	172500	314013740	2990	2990	2990	2990	0
138	20230719	172400	314013740	2990	2990	2990	2990	0
139	20230719	172300	314013740	2990	2990	2990	2990	0
140	20230719	172200	314013740	2990	2990	2990	2990	0
141	20230719	172100	314013740	2990	2990	2990	2990	0
142	20230719	172000	314013740	2990	2990	2990	2990	0
143	20230719	171900	314013740	2990	2990	2990	2990	0
144	20230719	171800	314013740	2990	2990	2990	2990	0
145	20230719	171700	314013740	2990	2990	2990	2990	0
146	20230719	171600	314013740	2990	2990	2990	2990	0
147	20230719	171500	314013740	2990	2990	2990	2990	0
148	20230719	171400	314013740	2990	2990	2990	2990	0
149	20230719	171300	314013740	2990	2990	2990	2990	0
150	20230719	171200	314013740	2990	2990	2990	2990	0
151	20230719	171100	314013740	2990	2990	2990	2990	0
152	20230719	171000	314013740	2990	2990	2990	2990	4509
153	20230719	170900	314013740	2990	2990	2990	2990	0
154	20230719	170800	314013740	2990	2990	2990	2990	0
155	20230719	170700	314013740	2990	2990	2990	2990	0
156	20230719	170600	314013740	2990	2990	2990	2990	0
157	20230719	170500	314013740	2990	2990	2990	2990	0
158	20230719	170400	314013740	2990	2990	2990	2990	0
159	20230719	170300	314013740	2990	2990	2990	2990	0
160	20230719	170200	314013740	2990	2990	2990	2990	0
161	20230719	170100	314013740	2990	2990	2990	2990	0
162	20230719	170000	314013740	2990	2990	2990	2990	0
163	20230719	165900	314013740	2990	2990	2990	2990	0
164	20230719	165800	314013740	2990	2990	2990	2990	0
165	20230719	165700	314013740	2990	2990	2990	2990	0
166	20230719	165600	314013740	2990	2990	2990	2990	0
167	20230719	165500	314013740	2990	2990	2990	2990	0
168	20230719	165400	314013740	2990	2990	2990	2990	0
169	20230719	165300	314013740	2990	2990	2990	2990	0
170	20230719	165200	314013740	2990	2990	2990	2990	0
171	20230719	165100	314013740	2990	2990	2990	2990	0
172	20230719	165000	314013740	2990	2990	2990	2990	0
173	20230719	164900	314013740	2990	2990	2990	2990	0
174	20230719	164800	314013740	2990	2990	2990	2990	0
175	20230719	164700	314013740	2990	2990	2990	2990	0
176	20230719	164600	314013740	2990	2990	2990	2990	0
177	20230719	164500	314013740	2990	2990	2990	2990	0
178	20230719	164400	314013740	2990	2990	2990	2990	0
179	20230719	164300	314013740	2990	2990	2990	2990	0
180	20230719	164200	314013740	2990	2990	2990	2990	0
181	20230719	164100	314013740	2990	2990	2990	2990	0
182	20230719	164000	314013740	2990	2990	2990	2990	4509
183	20230719	163900	314013740	2990	2990	2990	2990	0
184	20230719	163800	314013740	2990	2990	2990	2990	0
185	20230719	163700	314013740	2990	2990	2990	2990	0
186	20230719	163600	314013740	2990	2990	2990	2990	0
187	20230719	163500	314013740	2990	2990	2990	2990	0
188	20230719	163400	314013740	2990	2990	2990	2990	0
189	20230719	163300	314013740	2990	2990	2990	2990	0
190	20230719	163200	314013740	2990	2990	2990	2990	0
191	20230719	163100	314013740	2990	2990	2990	2990	0
192	20230719	163000	314013740	2990	2990	2990	2990	0
193	20230719	162900	314013740	2990	2990	2990	2990	0
194	20230719	162800	314013740	2990	2990	2990	2990	0
195	20230719	162700	314013740	2990	2990	2990	2990	0
196	20230719	162600	314013740	2990	2990	2990	2990	0
197	20230719	162500	314013740	2990	2990	2990	2990	0
198	20230719	162400	314013740	2990	2990	2990	2990	0
199	20230719	162300	314013740	2990	2990	2990	2990	0
200	20230719	162200	314013740	2990	2990	2990	2990	0
201	20230719	162100	314013740	2990	2990	2990	2990	0
202	20230719	162000	314013740	2990	2990	2990	2990	0
203	20230719	161900	314013740	2990	2990	2990	2990	0
204	20230719	161800	314013740	2990	2990	2990	2990	0
205	20230719	161700	314013740	2990	2990	2990	2990	0
206	20230719	161600	314013740	2990	2990	2990	2990	0
207	20230719	161500	314013740	2990	2990	2990	2990	0
208	20230719	161400	314013740	2990	2990	2990	2990	0
209	20230719	161300	314013740	2990	2990	2990	2990	0
210	20230719	161200	314013740	2990	2990	2990	2990	0
211	20230719	161100	314013740	2990	2990	2990	2990	0
212	20230719	161000	314013740	2990	2990	2990	2990	4509
213	20230719	160900	314013740	2990	2990	2990	2990	0
214	20230719	160800	314013740	2990	2990	2990	2990	0
215	20230719	160700	314013740	2990	2990	2990	2990	0
216	20230719	160600	314013740	2990	2990	2990	2990	0
217	20230719	160500	314013740	2990	2990	2990	2990	0
218	20230719	160400	314013740	2990	2990	2990	2990	0
219	20230719	160300	314013740	2990	2990	2990	2990	0
220	20230719	160200	314013740	2990	2990	2990	2990	0
221	20230719	160100	314013740	2990	2990	2990	2990	0
222	20230719	160000	314013740	2990	2990	2990	2990	0
223	20230719	155900	314013740	2990	2990	2990	2990	0
224	20230719	155800	314013740	2990	2990	2990	2990	0
225	20230719	155700	314013740	2990	2990	2990	2990	0
226	20230719	155600	314013740	2990	2990	2990	2990	0
227	20230719	155500	314013740	2990	2990	2990	2990	0
228	20230719	155400	314013740	2990	2990	2990	2990	0
229	20230719	155300	314013740	2990	2990	2990	2990	0
230	20230719	155200	314013740	2990	2990	2990	2990	0
231	20230719	155100	314013740	2990	2990	2990	2990	0
232	20230719	155000	314013740	2990	2990	2990	2990	0
233	20230719	154900	314013740	2990	2990	2990	2990	0
234	20230719	154800	314013740	2990	2990	2990	2990	0
235	20230719	154700	314013740	2990	2990	2990	2990	0
236	20230719	154600	314013740	2990	2990	2990	2990	0
237	20230719	154500	314013740	2990	2990	2990	2990	0
238	20230719	154400	314013740	2990	2990	2990	2990	0
239	20230719	154300	314013740	2990	2990	2990	2990	0
240	20230719	154200	314013740	2990	2990	2990	2990	0
241	20230719	154100	314013740	2990	2990	2990	2990	0
242	20230719	154000	314013740	2990	2990	2990	2990	4509
243	20230719	153900	314013740	2990	2990	2990	2990	0
244	20230719	153800	314013740	2990	2990	2990	2990	0
245	20230719	153700	314013740	2990	2990	2990	2990	0
246	20230719	153600	314013740	2990	2990	2990	2990	0
247	20230719	153500	314013740	2990	2990	2990	2990	0
248	20230719	153400	314013740	2990	2990	2990	2990	0
249	20230719	153300	314013740	2990	2990	2990	2990	0
250	20230719	153200	314013740	2990	2990	2990	2990	0
251	20230719	153100	314013740	2990	2990	2990	2990	0
252	20230719	153000	314013740	2990	2990	2990	2990	4509
253	20230719	152900	300531830	3010	3010	3010	3010	0
254	20230719	152800	300531830	3010	3010	3010	3010	0
255	20230719	152700	300531830	3010	3010	3010	3010	0
256	20230719	152600	300531830	3010	3010	3010	3010	0
257	20230719	152500	300531830	3010	3010	3010	3010	0
258	20230719	152400	300531830	3010	3010	3010	3010	0
259	20230719	152300	300531830	3010	3010	3010	3010	0
260	20230719	152200	300531830	3010	3010	3010	3010	0
261	20230719	152100	300531830	3010	3010	3010	3010	0
262	20230719	152000	300531830	3010	3010	3010	3010	0
263	20230719	151900	300531830	3010	3010	3010	3010	0
264	20230719	151800	300531830	3010	3005	3010	3005	100
265	20230719	151700	300230835	3010	3005	3010	3005	12
266	20230719	151600	300194725	2995	2995	2995	2995	0
267	20230719	151500	300194725	2995	2995	2995	2995	0
268	20230719	151400	300194725	2995	2995	2995	2995	150
269	20230719	151300	299745475	2995	2995	2995	2995	0
270	20230719	151200	299745475	2995	2995	2995	2995	0
271	20230719	151100	299745475	2995	2995	2995	2995	0
272	20230719	151000	299745475	2995	2995	2995	2995	40
273	20230719	150900	299625675	2995	2995	2995	2995	9
274	20230719	150800	299598720	2985	2985	2985	2985	0
275	20230719	150700	299598720	2985	2985	2985	2985	0
276	20230719	150600	299598720	2985	2985	2985	2985	0
277	20230719	150500	299598720	2985	2995	3005	2985	14806
278	20230719	150400	255399905	2990	2990	2990	2990	666
279	20230719	150300	253408565	2990	2995	3000	2990	878
280	20230719	150200	250779665	3000	3000	3000	3000	0
281	20230719	150100	250779665	3000	3000	3000	3000	1
282	20230719	150000	250776665	3000	3000	3000	3000	5
283	20230719	145900	250761665	3000	3000	3000	3000	516
284	20230719	145800	249213665	3010	3010	3010	3010	30
285	20230719	145700	249123365	3000	3000	3000	3000	0
286	20230719	145600	249123365	3000	3000	3000	3000	34
287	20230719	145500	249021365	3000	3000	3000	3000	833
288	20230719	145400	246522365	3005	3005	3005	3005	0
289	20230719	145300	246522365	3005	3005	3005	3005	269
290	20230719	145200	245714020	3010	3010	3010	3010	0
291	20230719	145100	245714020	3010	3010	3010	3010	0
292	20230719	145000	245714020	3010	3010	3010	3010	6
293	20230719	144900	245695960	3020	3020	3020	3020	0
294	20230719	144800	245695960	3020	3020	3020	3020	0
295	20230719	144700	245695960	3020	3020	3020	3020	0
296	20230719	144600	245695960	3020	3020	3020	3020	0
297	20230719	144500	245695960	3020	3020	3020	3020	0
298	20230719	144400	245695960	3020	3020	3020	3020	0
299	20230719	144300	245695960	3020	3020	3020	3020	0
300	20230719	144200	245695960	3020	3020	3020	3020	0
301	20230719	144100	245695960	3020	3020	3020	3020	700
302	20230719	144000	243581960	3020	3020	3020	3020	0
303	20230719	143900	243581960	3020	3020	3020	3020	3393
304	20230719	143800	233335100	3015	3015	3015	3015	0
305	20230719	143700	233335100	3015	3015	3015	3015	0
306	20230719	143600	233335100	3015	3015	3015	3015	0
307	20230719	143500	233335100	3015	3015	3015	3015	0
308	20230719	143400	233335100	3015	3015	3015	3015	0
309	20230719	143300	233335100	3015	3015	3015	3015	0
310	20230719	143200	233335100	3015	3015	3015	3015	0
311	20230719	143100	233335100	3015	3015	3015	3015	0
312	20230719	143000	233335100	3015	3015	3015	3015	0
313	20230719	142900	233335100	3015	3015	3015	3015	31
314	20230719	142800	233241635	3015	3010	3015	3005	2730
315	20230719	142700	225028080	3010	3010	3010	3010	457
316	20230719	142600	223652510	3010	3010	3010	3010	0
317	20230719	142500	223652510	3010	3015	3015	3010	737
318	20230719	142400	221434130	3020	3020	3020	3020	0
319	20230719	142300	221434130	3020	3020	3020	3020	0
320	20230719	142200	221434130	3020	3020	3020	3020	1
321	20230719	142100	221431110	3010	3010	3010	3010	0
322	20230719	142000	221431110	3010	3010	3010	3010	0
323	20230719	141900	221431110	3010	3010	3010	3010	0
324	20230719	141800	221431110	3010	3010	3010	3010	200
325	20230719	141700	220829110	3010	3010	3010	3010	0
326	20230719	141600	220829110	3010	3015	3015	3010	10
327	20230719	141500	220799005	3010	3010	3010	3010	0
328	20230719	141400	220799005	3010	3010	3010	3010	0
329	20230719	141300	220799005	3010	3010	3010	3010	0
330	20230719	141200	220799005	3010	3010	3010	3010	0
331	20230719	141100	220799005	3010	3010	3010	3010	0
332	20230719	141000	220799005	3010	3010	3010	3010	0
333	20230719	140900	220799005	3010	3010	3010	3010	0
334	20230719	140800	220799005	3010	3010	3010	3010	0
335	20230719	140700	220799005	3010	3010	3010	3010	0
336	20230719	140600	220799005	3010	3010	3010	3010	0
337	20230719	140500	220799005	3010	3010	3010	3010	0
338	20230719	140400	220799005	3010	3010	3010	3010	0
339	20230719	140300	220799005	3010	3010	3010	3010	0
340	20230719	140200	220799005	3010	3010	3010	3010	5
341	20230719	140100	220783955	3025	3025	3025	3025	0
342	20230719	140000	220783955	3025	3025	3025	3025	0
343	20230719	135900	220783955	3025	3025	3025	3025	0
344	20230719	135800	220783955	3025	3025	3025	3025	0
345	20230719	135700	220783955	3025	3025	3025	3025	0
346	20230719	135600	220783955	3025	3015	3025	3015	786
347	20230719	135500	218410055	3010	3010	3010	3010	0
348	20230719	135400	218410055	3010	3010	3010	3010	0
349	20230719	135300	218410055	3010	3015	3015	3010	505
350	20230719	135200	216889980	3015	3015	3015	3015	0
351	20230719	135100	216889980	3015	3015	3015	3015	2
352	20230719	135000	216883950	3015	3015	3015	3015	0
353	20230719	134900	216883950	3015	3015	3015	3015	0
354	20230719	134800	216883950	3015	3015	3015	3015	0
355	20230719	134700	216883950	3015	3015	3015	3015	0
356	20230719	134600	216883950	3015	3015	3015	3015	500
357	20230719	134500	215376450	3015	3015	3015	3015	0
358	20230719	134400	215376450	3015	3015	3015	3015	510
359	20230719	134300	213838800	3015	3015	3015	3015	0
360	20230719	134200	213838800	3015	3015	3015	3015	3
361	20230719	134100	213829755	3015	3015	3015	3015	0
362	20230719	134000	213829755	3015	3015	3015	3015	0
363	20230719	133900	213829755	3015	3015	3015	3015	0
364	20230719	133800	213829755	3015	3015	3015	3015	0
365	20230719	133700	213829755	3015	3015	3015	3015	0
366	20230719	133600	213829755	3015	3015	3015	3015	0
367	20230719	133500	213829755	3015	3015	3015	3015	0
368	20230719	133400	213829755	3015	3015	3015	3015	0
369	20230719	133300	213829755	3015	3015	3015	3015	0
370	20230719	133200	213829755	3015	3015	3015	3015	1
371	20230719	133100	213826740	3015	3015	3015	3015	0
372	20230719	133000	213826740	3015	3015	3015	3015	0
373	20230719	132900	213826740	3015	3015	3015	3015	0
374	20230719	132800	213826740	3015	3015	3015	3015	1
375	20230719	132700	213823725	3015	3015	3015	3015	0
376	20230719	132600	213823725	3015	3015	3015	3015	0
377	20230719	132500	213823725	3015	3015	3015	3015	0
378	20230719	132400	213823725	3015	3015	3015	3015	5
379	20230719	132300	213808650	3015	3015	3015	3015	0
380	20230719	132200	213808650	3015	3015	3015	3015	0
381	20230719	132100	213808650	3015	3015	3015	3015	13
382	20230719	132000	213769455	3015	3015	3015	3015	0
383	20230719	131900	213769455	3015	3015	3015	3015	0
384	20230719	131800	213769455	3015	3015	3015	3015	0
385	20230719	131700	213769455	3015	3015	3015	3015	0
386	20230719	131600	213769455	3015	3015	3015	3015	0
387	20230719	131500	213769455	3015	3015	3015	3015	0
388	20230719	131400	213769455	3015	3015	3015	3015	0
389	20230719	131300	213769455	3015	3015	3015	3015	0
390	20230719	131200	213769455	3015	3015	3015	3015	0
391	20230719	131100	213769455	3015	3015	3015	3015	0
392	20230719	131000	213769455	3015	3015	3015	3015	0
393	20230719	130900	213769455	3015	3015	3015	3015	0
394	20230719	130800	213769455	3015	3015	3015	3015	200
395	20230719	130700	213166455	3015	3015	3015	3015	0
396	20230719	130600	213166455	3015	3015	3015	3015	0
397	20230719	130500	213166455	3015	3015	3015	3015	0
398	20230719	130400	213166455	3015	3015	3015	3015	0
399	20230719	130300	213166455	3015	3015	3015	3015	0
400	20230719	130200	213166455	3015	3015	3015	3015	0
401	20230719	130100	213166455	3015	3015	3015	3015	0
402	20230719	130000	213166455	3015	3015	3015	3015	0
403	20230719	125900	213166455	3015	3015	3015	3015	0
404	20230719	125800	213166455	3015	3015	3015	3015	0
405	20230719	125700	213166455	3015	3015	3015	3015	0
406	20230719	125600	213166455	3015	3015	3015	3015	0
407	20230719	125500	213166455	3015	3015	3015	3015	1
408	20230719	125400	213163440	3015	3015	3015	3015	0
409	20230719	125300	213163440	3015	3015	3015	3015	0
410	20230719	125200	213163440	3015	3015	3015	3015	0
411	20230719	125100	213163440	3015	3015	3015	3015	0
412	20230719	125000	213163440	3015	3015	3015	3015	3
413	20230719	124900	213154395	3015	3015	3015	3015	7
414	20230719	124800	213133290	3015	3015	3015	3015	21
415	20230719	124700	213069975	3015	3010	3015	3010	420
416	20230719	124600	211804775	3015	3015	3015	3015	0
417	20230719	124500	211804775	3015	3015	3015	3015	20
418	20230719	124400	211744475	3015	3015	3015	3015	0
419	20230719	124300	211744475	3015	3015	3015	3015	0
420	20230719	124200	211744475	3015	3015	3015	3015	0
421	20230719	124100	211744475	3015	3015	3015	3015	0
422	20230719	124000	211744475	3015	3015	3015	3015	1
423	20230719	123900	211741460	3015	3015	3015	3015	125
424	20230719	123800	211364585	3015	3015	3015	3015	0
425	20230719	123700	211364585	3015	3015	3015	3015	0
426	20230719	123600	211364585	3015	3015	3015	3015	0
427	20230719	123500	211364585	3015	3015	3015	3015	0
428	20230719	123400	211364585	3015	3015	3015	3015	0
429	20230719	123300	211364585	3015	3015	3015	3015	0
430	20230719	123200	211364585	3015	3015	3015	3015	11
431	20230719	123100	211331420	3015	3015	3015	3015	0
432	20230719	123000	211331420	3015	3015	3015	3015	0
433	20230719	122900	211331420	3015	3015	3015	3015	0
434	20230719	122800	211331420	3015	3015	3015	3015	0
435	20230719	122700	211331420	3015	3015	3015	3015	0
436	20230719	122600	211331420	3015	3015	3015	3015	0
437	20230719	122500	211331420	3015	3015	3015	3015	0
438	20230719	122400	211331420	3015	3015	3015	3015	0
439	20230719	122300	211331420	3015	3015	3015	3015	0
440	20230719	122200	211331420	3015	3015	3015	3015	0
441	20230719	122100	211331420	3015	3015	3015	3015	0
442	20230719	122000	211331420	3015	3015	3015	3015	0
443	20230719	121900	211331420	3015	3015	3015	3015	0
444	20230719	121800	211331420	3015	3015	3015	3015	0
445	20230719	121700	211331420	3015	3015	3015	3015	0
446	20230719	121600	211331420	3015	3015	3015	3015	0
447	20230719	121500	211331420	3015	3015	3015	3015	0
448	20230719	121400	211331420	3015	3015	3015	3015	304
449	20230719	121300	210414860	3015	3015	3015	3015	0
450	20230719	121200	210414860	3015	3015	3015	3015	27
451	20230719	121100	210333455	3020	3020	3020	3020	32
452	20230719	121000	210236815	3025	3025	3025	3025	0
453	20230719	120900	210236815	3025	3020	3025	3020	298
454	20230719	120800	209336800	3025	3025	3025	3025	83
455	20230719	120700	209085725	3025	3025	3025	3025	11
456	20230719	120600	209052450	3020	3020	3020	3020	0
457	20230719	120500	209052450	3020	3020	3020	3020	0
458	20230719	120400	209052450	3020	3020	3020	3020	0
459	20230719	120300	209052450	3020	3020	3020	3020	0
460	20230719	120200	209052450	3020	3020	3020	3020	0
461	20230719	120100	209052450	3020	3020	3020	3020	0
462	20230719	120000	209052450	3020	3020	3020	3020	0
463	20230719	115900	209052450	3020	3020	3020	3020	0
464	20230719	115800	209052450	3020	3020	3020	3020	0
465	20230719	115700	209052450	3020	3020	3020	3020	1
466	20230719	115600	209049430	3010	3010	3010	3010	0
467	20230719	115500	209049430	3010	3010	3010	3010	0
468	20230719	115400	209049430	3010	3010	3010	3010	0
469	20230719	115300	209049430	3010	3010	3010	3010	0
470	20230719	115200	209049430	3010	3010	3010	3010	0
471	20230719	115100	209049430	3010	3010	3010	3010	0
472	20230719	115000	209049430	3010	3010	3010	3010	0
473	20230719	114900	209049430	3010	3010	3010	3010	0
474	20230719	114800	209049430	3010	3010	3010	3010	0
475	20230719	114700	209049430	3010	3010	3010	3010	0
476	20230719	114600	209049430	3010	3010	3010	3010	0
477	20230719	114500	209049430	3010	3015	3015	3010	51
478	20230719	114400	208895670	3010	3010	3010	3010	0
479	20230719	114300	208895670	3010	3010	3010	3010	0
480	20230719	114200	208895670	3010	3010	3010	3010	0
481	20230719	114100	208895670	3010	3010	3010	3010	0
482	20230719	114000	208895670	3010	3010	3010	3010	0
483	20230719	113900	208895670	3010	3010	3010	3010	0
484	20230719	113800	208895670	3010	3010	3010	3010	0
485	20230719	113700	208895670	3010	3010	3010	3010	2
486	20230719	113600	208889650	3005	3005	3005	3005	0
487	20230719	113500	208889650	3005	3005	3005	3005	0
488	20230719	113400	208889650	3005	3005	3005	3005	0
489	20230719	113300	208889650	3005	3005	3005	3005	0
490	20230719	113200	208889650	3005	3005	3005	3005	0
491	20230719	113100	208889650	3005	3005	3005	3005	0
492	20230719	113000	208889650	3005	3005	3005	3005	0
493	20230719	112900	208889650	3005	3005	3005	3005	0
494	20230719	112800	208889650	3005	3005	3005	3005	0
495	20230719	112700	208889650	3005	3005	3005	3005	0
496	20230719	112600	208889650	3005	3005	3005	3005	0
497	20230719	112500	208889650	3005	3005	3005	3005	0
498	20230719	112400	208889650	3005	3005	3005	3005	0
499	20230719	112300	208889650	3005	3005	3005	3005	0
500	20230719	112200	208889650	3005	3005	3005	3005	0
501	20230719	112100	208889650	3005	3005	3005	3005	0
502	20230719	112000	208889650	3005	3005	3005	3005	0
503	20230719	111900	208889650	3005	3005	3005	3005	0
504	20230719	111800	208889650	3005	3005	3005	3005	0
505	20230719	111700	208889650	3005	3005	3005	3005	0
506	20230719	111600	208889650	3005	3005	3005	3005	0
507	20230719	111500	208889650	3005	3005	3005	3005	0
508	20230719	111400	208889650	3005	3005	3005	3005	65
509	20230719	111300	208694325	3010	3010	3010	3010	0
510	20230719	111200	208694325	3010	3005	3010	3005	5
511	20230719	111100	208679295	3010	3015	3015	3010	106
512	20230719	111000	208360225	3015	3015	3015	3015	8
513	20230719	110900	208336105	3015	3010	3015	3010	9
514	20230719	110800	208309005	3015	3015	3015	3015	29
515	20230719	110700	208221570	3020	3025	3025	3020	169
516	20230719	110600	207710445	3025	3025	3025	3025	0
517	20230719	110500	207710445	3025	3025	3025	3025	0
518	20230719	110400	207710445	3025	3025	3025	3025	0
519	20230719	110300	207710445	3025	3025	3025	3025	0
520	20230719	110200	207710445	3025	3025	3025	3025	0
521	20230719	110100	207710445	3025	3025	3025	3025	0
522	20230719	110000	207710445	3025	3025	3025	3025	0
523	20230719	105900	207710445	3025	3025	3025	3025	1
524	20230719	105800	207707420	3020	3020	3020	3020	0
525	20230719	105700	207707420	3020	3020	3020	3020	0
526	20230719	105600	207707420	3020	3020	3020	3020	0
527	20230719	105500	207707420	3020	3020	3020	3020	0
528	20230719	105400	207707420	3020	3025	3025	3020	3
529	20230719	105300	207698350	3025	3025	3025	3025	2
530	20230719	105200	207692300	3025	3025	3025	3025	46
531	20230719	105100	207553150	3025	3025	3025	3025	20
532	20230719	105000	207492650	3030	3030	3030	3030	297
533	20230719	104900	206592740	3030	3030	3030	3030	2
534	20230719	104800	206586680	3030	3030	3030	3030	66
535	20230719	104700	206386700	3030	3030	3030	3030	0
536	20230719	104600	206386700	3030	3030	3030	3030	0
537	20230719	104500	206386700	3030	3030	3030	3030	0
538	20230719	104400	206386700	3030	3030	3030	3030	0
539	20230719	104300	206386700	3030	3030	3030	3030	3
540	20230719	104200	206377610	3030	3030	3030	3030	0
541	20230719	104100	206377610	3030	3030	3030	3030	0
542	20230719	104000	206377610	3030	3030	3030	3030	69
543	20230719	103900	206168540	3035	3050	3050	3035	1792
544	20230719	103800	200728335	3050	3050	3050	3050	1
545	20230719	103700	200725285	3030	3045	3045	3030	150
546	20230719	103600	200269220	3075	3065	3075	3065	50
547	20230719	103500	200115510	3085	3085	3085	3085	0
548	20230719	103400	200115510	3085	3045	3085	3045	104
549	20230719	103300	199797770	3040	3040	3040	3040	0
550	20230719	103200	199797770	3040	3045	3045	3040	87
551	20230719	103100	199532860	3045	3045	3045	3045	2
552	20230719	103000	199526770	3045	3045	3045	3045	4
553	20230719	102900	199514590	3045	3040	3045	3040	1515
554	20230719	102800	194901470	3045	3035	3045	3035	314
555	20230719	102700	193945855	3035	3035	3035	3035	0
556	20230719	102600	193945855	3035	3035	3035	3035	0
557	20230719	102500	193945855	3035	3035	3035	3035	1
558	20230719	102400	193942820	3040	3040	3040	3040	30
559	20230719	102300	193851620	3015	3015	3015	3015	2
560	20230719	102200	193845590	3040	3040	3040	3040	0
561	20230719	102100	193845590	3040	3040	3040	3040	336
562	20230719	102000	192824150	3035	3015	3035	3015	634
563	20230719	101900	190912040	3040	3040	3040	3040	0
564	20230719	101800	190912040	3040	3015	3040	3010	1722
565	20230719	101700	185720345	3030	3030	3030	3030	0
566	20230719	101600	185720345	3030	3025	3030	3025	200
567	20230719	101500	185114770	3020	3015	3020	3015	2843
568	20230719	101400	176533910	3005	3000	3005	3000	5863
569	20230719	101300	158915735	3000	3000	3000	3000	0
570	20230719	101200	158915735	3000	3000	3000	3000	7
571	20230719	101100	158894735	2995	2995	2995	2995	9
572	20230719	101000	158867780	2985	2985	2985	2985	0
573	20230719	100900	158867780	2985	2985	2985	2985	0
574	20230719	100800	158867780	2985	3000	3000	2985	80
575	20230719	100700	158628440	3005	3005	3005	3005	0
576	20230719	100600	158628440	3005	3000	3005	3000	1853
577	20230719	100500	153064440	3000	3000	3000	3000	0
578	20230719	100400	153064440	3000	3000	3000	3000	114
579	20230719	100300	152722440	2980	2985	2985	2980	40
580	20230719	100200	152603075	2985	2985	2985	2985	0
581	20230719	100100	152603075	2985	2990	2990	2985	48
582	20230719	100000	152459695	2990	2990	2990	2990	198
583	20230719	095900	151867675	3000	3000	3000	3000	0
584	20230719	095800	151867675	3000	3000	3000	3000	56
585	20230719	095700	151699675	3000	3000	3000	2990	882
586	20230719	095600	149061875	3000	2990	3000	2990	6
587	20230719	095500	149043885	2995	2985	2995	2985	857
588	20230719	095400	146483000	2985	2980	2985	2980	679
589	20230719	095300	144456860	2980	2980	2980	2980	11
590	20230719	095200	144424080	2975	2975	2975	2975	0
591	20230719	095100	144424080	2975	2985	2985	2975	123
592	20230719	095000	144057525	2985	2975	2985	2975	418
593	20230719	094900	142810635	2970	2980	2980	2970	1166
594	20230719	094800	139342740	2975	2960	2990	2960	3638
595	20230719	094700	128566160	2960	2970	2970	2955	7052
596	20230719	094600	107648555	2850	2850	2850	2850	0
597	20230719	094500	107648555	2850	3010	3010	2850	21740
598	20230719	094400	43249050	3020	3020	3020	3020	0
599	20230719	094300	43249050	3020	3020	3020	3020	6
600	20230719	094200	43230930	3020	3020	3020	3020	4
601	20230719	094100	43218850	3020	3020	3020	3020	0
602	20230719	094000	43218850	3020	3020	3020	3020	2
603	20230719	093900	43212810	3035	3035	3035	3035	1
604	20230719	093800	43209775	3035	3035	3035	3035	0
605	20230719	093700	43209775	3035	3035	3035	3035	0
606	20230719	093600	43209775	3035	3015	3035	3015	861
607	20230719	093500	40613820	3020	3010	3020	3010	11
608	20230719	093400	40580700	3000	3020	3020	3000	10000
609	20230719	093300	10521700	3040	3040	3040	3040	1
610	20230719	093200	10518660	3020	3020	3020	3020	0
611	20230719	093100	10518660	3020	3020	3020	3020	300
612	20230719	093000	9612660	3020	3020	3020	3020	0
613	20230719	092900	9612660	3020	3020	3025	3020	150
614	20230719	092800	9159655	3020	3020	3020	3020	0
615	20230719	092700	9159655	3020	3020	3020	3020	70
616	20230719	092600	8948255	3040	3040	3040	3040	0
617	20230719	092500	8948255	3040	3040	3040	3040	0
618	20230719	092400	8948255	3040	3040	3040	3040	0
619	20230719	092300	8948255	3040	3020	3040	3020	351
620	20230719	092200	7888215	3020	3020	3020	3020	0
621	20230719	092100	7888215	3020	3020	3020	3020	221
622	20230719	092000	7220795	3015	3015	3015	3015	0
623	20230719	091900	7220795	3015	3015	3015	3015	0
624	20230719	091800	7220795	3015	3015	3015	3015	0
625	20230719	091700	7220795	3015	3020	3020	3015	179
626	20230719	091600	6680780	3015	3015	3015	3015	0
627	20230719	091500	6680780	3015	3015	3015	3015	0
628	20230719	091400	6680780	3015	3020	3020	3015	327
629	20230719	091300	5694480	3025	3025	3025	3025	0
630	20230719	091200	5694480	3025	3025	3025	3025	0
631	20230719	091100	5694480	3025	3025	3025	3025	388
632	20230719	091000	4520780	3025	3025	3025	3025	0
633	20230719	090900	4520780	3025	3020	3025	3020	131
634	20230719	090800	4125010	3025	3025	3025	3025	10
635	20230719	090700	4094760	3045	3045	3045	3045	0
636	20230719	090600	4094760	3045	3030	3045	3030	3
637	20230719	090500	4085640	3015	3015	3015	3015	0
638	20230719	090400	4085640	3015	3015	3015	3015	0
639	20230719	090300	4085640	3015	3015	3015	3015	0
640	20230719	090200	4085640	3015	3015	3015	3015	0
641	20230719	090100	4085640	3015	3015	3015	3015	2
642	20230719	090000	4079610	3010	3010	3010	3010	1249