KissMeData/109820/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200100	140435635	3640	3640	3640	3640	1400
3	20230719	200000	140435635	3640	3640	3640	3640	0
4	20230719	195900	140435635	3640	3640	3640	3640	0
5	20230719	195800	140435635	3640	3640	3640	3640	0
6	20230719	195700	140435635	3640	3640	3640	3640	0
7	20230719	195600	140435635	3640	3640	3640	3640	0
8	20230719	195500	140435635	3640	3640	3640	3640	0
9	20230719	195400	140435635	3640	3640	3640	3640	0
10	20230719	195300	140435635	3640	3640	3640	3640	0
11	20230719	195200	140435635	3640	3640	3640	3640	0
12	20230719	195100	140435635	3640	3640	3640	3640	0
13	20230719	195000	140435635	3640	3640	3640	3640	0
14	20230719	194900	140435635	3640	3640	3640	3640	0
15	20230719	194800	140435635	3640	3640	3640	3640	0
16	20230719	194700	140435635	3640	3640	3640	3640	0
17	20230719	194600	140435635	3640	3640	3640	3640	0
18	20230719	194500	140435635	3640	3640	3640	3640	0
19	20230719	194400	140435635	3640	3640	3640	3640	0
20	20230719	194300	140435635	3640	3640	3640	3640	0
21	20230719	194200	140435635	3640	3640	3640	3640	0
22	20230719	194100	140435635	3640	3640	3640	3640	0
23	20230719	194000	140435635	3640	3640	3640	3640	0
24	20230719	193900	140435635	3640	3640	3640	3640	0
25	20230719	193800	140435635	3640	3640	3640	3640	0
26	20230719	193700	140435635	3640	3640	3640	3640	0
27	20230719	193600	140435635	3640	3640	3640	3640	0
28	20230719	193500	140435635	3640	3640	3640	3640	0
29	20230719	193400	140435635	3640	3640	3640	3640	0
30	20230719	193300	140435635	3640	3640	3640	3640	0
31	20230719	193200	140435635	3640	3640	3640	3640	0
32	20230719	193100	140435635	3640	3640	3640	3640	1400
33	20230719	193000	140435635	3640	3640	3640	3640	0
34	20230719	192900	140435635	3640	3640	3640	3640	0
35	20230719	192800	140435635	3640	3640	3640	3640	0
36	20230719	192700	140435635	3640	3640	3640	3640	0
37	20230719	192600	140435635	3640	3640	3640	3640	0
38	20230719	192500	140435635	3640	3640	3640	3640	0
39	20230719	192400	140435635	3640	3640	3640	3640	0
40	20230719	192300	140435635	3640	3640	3640	3640	0
41	20230719	192200	140435635	3640	3640	3640	3640	0
42	20230719	192100	140435635	3640	3640	3640	3640	0
43	20230719	192000	140435635	3640	3640	3640	3640	0
44	20230719	191900	140435635	3640	3640	3640	3640	0
45	20230719	191800	140435635	3640	3640	3640	3640	0
46	20230719	191700	140435635	3640	3640	3640	3640	0
47	20230719	191600	140435635	3640	3640	3640	3640	0
48	20230719	191500	140435635	3640	3640	3640	3640	0
49	20230719	191400	140435635	3640	3640	3640	3640	0
50	20230719	191300	140435635	3640	3640	3640	3640	0
51	20230719	191200	140435635	3640	3640	3640	3640	0
52	20230719	191100	140435635	3640	3640	3640	3640	0
53	20230719	191000	140435635	3640	3640	3640	3640	0
54	20230719	190900	140435635	3640	3640	3640	3640	0
55	20230719	190800	140435635	3640	3640	3640	3640	0
56	20230719	190700	140435635	3640	3640	3640	3640	0
57	20230719	190600	140435635	3640	3640	3640	3640	0
58	20230719	190500	140435635	3640	3640	3640	3640	0
59	20230719	190400	140435635	3640	3640	3640	3640	0
60	20230719	190300	140435635	3640	3640	3640	3640	0
61	20230719	190200	140435635	3640	3640	3640	3640	0
62	20230719	190100	140435635	3640	3640	3640	3640	1400
63	20230719	190000	140435635	3640	3640	3640	3640	0
64	20230719	185900	140435635	3640	3640	3640	3640	0
65	20230719	185800	140435635	3640	3640	3640	3640	0
66	20230719	185700	140435635	3640	3640	3640	3640	0
67	20230719	185600	140435635	3640	3640	3640	3640	0
68	20230719	185500	140435635	3640	3640	3640	3640	0
69	20230719	185400	140435635	3640	3640	3640	3640	0
70	20230719	185300	140435635	3640	3640	3640	3640	0
71	20230719	185200	140435635	3640	3640	3640	3640	0
72	20230719	185100	140435635	3640	3640	3640	3640	0
73	20230719	185000	140435635	3640	3640	3640	3640	0
74	20230719	184900	140435635	3640	3640	3640	3640	0
75	20230719	184800	140435635	3640	3640	3640	3640	0
76	20230719	184700	140435635	3640	3640	3640	3640	0
77	20230719	184600	140435635	3640	3640	3640	3640	0
78	20230719	184500	140435635	3640	3640	3640	3640	0
79	20230719	184400	140435635	3640	3640	3640	3640	0
80	20230719	184300	140435635	3640	3640	3640	3640	0
81	20230719	184200	140435635	3640	3640	3640	3640	0
82	20230719	184100	140435635	3640	3640	3640	3640	0
83	20230719	184000	140435635	3640	3640	3640	3640	0
84	20230719	183900	140435635	3640	3640	3640	3640	0
85	20230719	183800	140435635	3640	3640	3640	3640	0
86	20230719	183700	140435635	3640	3640	3640	3640	0
87	20230719	183600	140435635	3640	3640	3640	3640	0
88	20230719	183500	140435635	3640	3640	3640	3640	0
89	20230719	183400	140435635	3640	3640	3640	3640	0
90	20230719	183300	140435635	3640	3640	3640	3640	0
91	20230719	183200	140435635	3640	3640	3640	3640	0
92	20230719	183100	140435635	3640	3640	3640	3640	1400
93	20230719	183000	140435635	3640	3640	3640	3640	0
94	20230719	182900	140435635	3640	3640	3640	3640	0
95	20230719	182800	140435635	3640	3640	3640	3640	0
96	20230719	182700	140435635	3640	3640	3640	3640	0
97	20230719	182600	140435635	3640	3640	3640	3640	0
98	20230719	182500	140435635	3640	3640	3640	3640	0
99	20230719	182400	140435635	3640	3640	3640	3640	0
100	20230719	182300	140435635	3640	3640	3640	3640	0
101	20230719	182200	140435635	3640	3640	3640	3640	0
102	20230719	182100	140435635	3640	3640	3640	3640	0
103	20230719	182000	140435635	3640	3640	3640	3640	0
104	20230719	181900	140435635	3640	3640	3640	3640	0
105	20230719	181800	140435635	3640	3640	3640	3640	0
106	20230719	181700	140435635	3640	3640	3640	3640	0
107	20230719	181600	140435635	3640	3640	3640	3640	0
108	20230719	181500	140435635	3640	3640	3640	3640	0
109	20230719	181400	140435635	3640	3640	3640	3640	0
110	20230719	181300	140435635	3640	3640	3640	3640	0
111	20230719	181200	140435635	3640	3640	3640	3640	0
112	20230719	181100	140435635	3640	3640	3640	3640	0
113	20230719	181000	140435635	3640	3640	3640	3640	0
114	20230719	180900	140435635	3640	3640	3640	3640	0
115	20230719	180800	140435635	3640	3640	3640	3640	0
116	20230719	180700	140435635	3640	3640	3640	3640	0
117	20230719	180600	140435635	3640	3640	3640	3640	0
118	20230719	180500	140435635	3640	3640	3640	3640	0
119	20230719	180400	140435635	3640	3640	3640	3640	0
120	20230719	180300	140435635	3640	3640	3640	3640	0
121	20230719	180200	140435635	3640	3640	3640	3640	0
122	20230719	180100	140435635	3640	3640	3640	3640	1400
123	20230719	180000	140435635	3640	3640	3640	3640	0
124	20230719	175900	140435635	3640	3640	3640	3640	0
125	20230719	175800	140435635	3640	3640	3640	3640	0
126	20230719	175700	140435635	3640	3640	3640	3640	0
127	20230719	175600	140435635	3640	3640	3640	3640	0
128	20230719	175500	140435635	3640	3640	3640	3640	0
129	20230719	175400	140435635	3640	3640	3640	3640	0
130	20230719	175300	140435635	3640	3640	3640	3640	0
131	20230719	175200	140435635	3640	3640	3640	3640	0
132	20230719	175100	140435635	3640	3640	3640	3640	0
133	20230719	175000	140435635	3640	3640	3640	3640	0
134	20230719	174900	140435635	3640	3640	3640	3640	0
135	20230719	174800	140435635	3640	3640	3640	3640	0
136	20230719	174700	140435635	3640	3640	3640	3640	0
137	20230719	174600	140435635	3640	3640	3640	3640	0
138	20230719	174500	140435635	3640	3640	3640	3640	0
139	20230719	174400	140435635	3640	3640	3640	3640	0
140	20230719	174300	140435635	3640	3640	3640	3640	0
141	20230719	174200	140435635	3640	3640	3640	3640	0
142	20230719	174100	140435635	3640	3640	3640	3640	0
143	20230719	174000	140435635	3640	3640	3640	3640	0
144	20230719	173900	140435635	3640	3640	3640	3640	0
145	20230719	173800	140435635	3640	3640	3640	3640	0
146	20230719	173700	140435635	3640	3640	3640	3640	0
147	20230719	173600	140435635	3640	3640	3640	3640	0
148	20230719	173500	140435635	3640	3640	3640	3640	0
149	20230719	173400	140435635	3640	3640	3640	3640	0
150	20230719	173300	140435635	3640	3640	3640	3640	0
151	20230719	173200	140435635	3640	3640	3640	3640	0
152	20230719	173100	140435635	3640	3640	3640	3640	1400
153	20230719	173000	140435635	3640	3640	3640	3640	0
154	20230719	172900	140435635	3640	3640	3640	3640	0
155	20230719	172800	140435635	3640	3640	3640	3640	0
156	20230719	172700	140435635	3640	3640	3640	3640	0
157	20230719	172600	140435635	3640	3640	3640	3640	0
158	20230719	172500	140435635	3640	3640	3640	3640	0
159	20230719	172400	140435635	3640	3640	3640	3640	0
160	20230719	172300	140435635	3640	3640	3640	3640	0
161	20230719	172200	140435635	3640	3640	3640	3640	0
162	20230719	172100	140435635	3640	3640	3640	3640	0
163	20230719	172000	140435635	3640	3640	3640	3640	0
164	20230719	171900	140435635	3640	3640	3640	3640	0
165	20230719	171800	140435635	3640	3640	3640	3640	0
166	20230719	171700	140435635	3640	3640	3640	3640	0
167	20230719	171600	140435635	3640	3640	3640	3640	0
168	20230719	171500	140435635	3640	3640	3640	3640	0
169	20230719	171400	140435635	3640	3640	3640	3640	0
170	20230719	171300	140435635	3640	3640	3640	3640	0
171	20230719	171200	140435635	3640	3640	3640	3640	0
172	20230719	171100	140435635	3640	3640	3640	3640	0
173	20230719	171000	140435635	3640	3640	3640	3640	0
174	20230719	170900	140435635	3640	3640	3640	3640	0
175	20230719	170800	140435635	3640	3640	3640	3640	0
176	20230719	170700	140435635	3640	3640	3640	3640	0
177	20230719	170600	140435635	3640	3640	3640	3640	0
178	20230719	170500	140435635	3640	3640	3640	3640	0
179	20230719	170400	140435635	3640	3640	3640	3640	0
180	20230719	170300	140435635	3640	3640	3640	3640	0
181	20230719	170200	140435635	3640	3640	3640	3640	0
182	20230719	170100	140435635	3640	3640	3640	3640	1400
183	20230719	170000	140435635	3640	3640	3640	3640	0
184	20230719	165900	140435635	3640	3640	3640	3640	0
185	20230719	165800	140435635	3640	3640	3640	3640	0
186	20230719	165700	140435635	3640	3640	3640	3640	0
187	20230719	165600	140435635	3640	3640	3640	3640	0
188	20230719	165500	140435635	3640	3640	3640	3640	0
189	20230719	165400	140435635	3640	3640	3640	3640	0
190	20230719	165300	140435635	3640	3640	3640	3640	0
191	20230719	165200	140435635	3640	3640	3640	3640	0
192	20230719	165100	140435635	3640	3640	3640	3640	0
193	20230719	165000	140435635	3640	3640	3640	3640	0
194	20230719	164900	140435635	3640	3640	3640	3640	0
195	20230719	164800	140435635	3640	3640	3640	3640	0
196	20230719	164700	140435635	3640	3640	3640	3640	0
197	20230719	164600	140435635	3640	3640	3640	3640	0
198	20230719	164500	140435635	3640	3640	3640	3640	0
199	20230719	164400	140435635	3640	3640	3640	3640	0
200	20230719	164300	140435635	3640	3640	3640	3640	0
201	20230719	164200	140435635	3640	3640	3640	3640	0
202	20230719	164100	140435635	3640	3640	3640	3640	0
203	20230719	164000	140435635	3640	3640	3640	3640	0
204	20230719	163900	140435635	3640	3640	3640	3640	0
205	20230719	163800	140435635	3640	3640	3640	3640	0
206	20230719	163700	140435635	3640	3640	3640	3640	0
207	20230719	163600	140435635	3640	3640	3640	3640	0
208	20230719	163500	140435635	3640	3640	3640	3640	0
209	20230719	163400	140435635	3640	3640	3640	3640	0
210	20230719	163300	140435635	3640	3640	3640	3640	0
211	20230719	163200	140435635	3640	3640	3640	3640	0
212	20230719	163100	140435635	3640	3640	3640	3640	1400
213	20230719	163000	140435635	3640	3640	3640	3640	0
214	20230719	162900	140435635	3640	3640	3640	3640	0
215	20230719	162800	140435635	3640	3640	3640	3640	0
216	20230719	162700	140435635	3640	3640	3640	3640	0
217	20230719	162600	140435635	3640	3640	3640	3640	0
218	20230719	162500	140435635	3640	3640	3640	3640	0
219	20230719	162400	140435635	3640	3640	3640	3640	0
220	20230719	162300	140435635	3640	3640	3640	3640	0
221	20230719	162200	140435635	3640	3640	3640	3640	0
222	20230719	162100	140435635	3640	3640	3640	3640	0
223	20230719	162000	140435635	3640	3640	3640	3640	0
224	20230719	161900	140435635	3640	3640	3640	3640	0
225	20230719	161800	140435635	3640	3640	3640	3640	0
226	20230719	161700	140435635	3640	3640	3640	3640	0
227	20230719	161600	140435635	3640	3640	3640	3640	0
228	20230719	161500	140435635	3640	3640	3640	3640	0
229	20230719	161400	140435635	3640	3640	3640	3640	0
230	20230719	161300	140435635	3640	3640	3640	3640	0
231	20230719	161200	140435635	3640	3640	3640	3640	0
232	20230719	161100	140435635	3640	3640	3640	3640	0
233	20230719	161000	140435635	3640	3640	3640	3640	0
234	20230719	160900	140435635	3640	3640	3640	3640	0
235	20230719	160800	140435635	3640	3640	3640	3640	0
236	20230719	160700	140435635	3640	3640	3640	3640	0
237	20230719	160600	140435635	3640	3640	3640	3640	0
238	20230719	160500	140435635	3640	3640	3640	3640	0
239	20230719	160400	140435635	3640	3640	3640	3640	0
240	20230719	160300	140435635	3640	3640	3640	3640	0
241	20230719	160200	140435635	3640	3640	3640	3640	0
242	20230719	160100	140435635	3640	3640	3640	3640	1400
243	20230719	160000	140435635	3640	3640	3640	3640	0
244	20230719	155900	140435635	3640	3640	3640	3640	0
245	20230719	155800	140435635	3640	3640	3640	3640	0
246	20230719	155700	140435635	3640	3640	3640	3640	0
247	20230719	155600	140435635	3640	3640	3640	3640	0
248	20230719	155500	140435635	3640	3640	3640	3640	0
249	20230719	155400	140435635	3640	3640	3640	3640	0
250	20230719	155300	140435635	3640	3640	3640	3640	0
251	20230719	155200	140435635	3640	3640	3640	3640	0
252	20230719	155100	140435635	3640	3640	3640	3640	0
253	20230719	155000	140435635	3640	3640	3640	3640	0
254	20230719	154900	140435635	3640	3640	3640	3640	0
255	20230719	154800	140435635	3640	3640	3640	3640	0
256	20230719	154700	140435635	3640	3640	3640	3640	0
257	20230719	154600	140435635	3640	3640	3640	3640	0
258	20230719	154500	140435635	3640	3640	3640	3640	0
259	20230719	154400	140435635	3640	3640	3640	3640	0
260	20230719	154300	140435635	3640	3640	3640	3640	0
261	20230719	154200	140435635	3640	3640	3640	3640	0
262	20230719	154100	140435635	3640	3640	3640	3640	0
263	20230719	154000	140435635	3640	3640	3640	3640	0
264	20230719	153900	140435635	3640	3640	3640	3640	0
265	20230719	153800	140435635	3640	3640	3640	3640	0
266	20230719	153700	140435635	3640	3640	3640	3640	0
267	20230719	153600	140435635	3640	3640	3640	3640	0
268	20230719	153500	140435635	3640	3640	3640	3640	0
269	20230719	153400	140435635	3640	3640	3640	3640	0
270	20230719	153300	140435635	3640	3640	3640	3640	0
271	20230719	153200	140435635	3640	3640	3640	3640	0
272	20230719	153100	140435635	3640	3640	3640	3640	1400
273	20230719	153000	140435635	3640	3640	3640	3640	1400
274	20230719	152900	135339635	3645	3645	3645	3645	0
275	20230719	152800	135339635	3645	3645	3645	3645	0
276	20230719	152700	135339635	3645	3645	3645	3645	0
277	20230719	152600	135339635	3645	3645	3645	3645	0
278	20230719	152500	135339635	3645	3645	3645	3645	0
279	20230719	152400	135339635	3645	3645	3645	3645	0
280	20230719	152300	135339635	3645	3645	3645	3645	0
281	20230719	152200	135339635	3645	3645	3645	3645	0
282	20230719	152100	135339635	3645	3645	3645	3645	0
283	20230719	152000	135339635	3645	3645	3645	3645	0
284	20230719	151900	135339635	3645	3645	3645	3645	0
285	20230719	151800	135339635	3645	3645	3645	3645	0
286	20230719	151700	135339635	3645	3645	3645	3645	0
287	20230719	151600	135339635	3645	3645	3645	3645	0
288	20230719	151500	135339635	3645	3640	3645	3640	52
289	20230719	151400	135150110	3645	3640	3645	3640	151
290	20230719	151300	134599965	3645	3645	3645	3645	0
291	20230719	151200	134599965	3645	3645	3645	3645	0
292	20230719	151100	134599965	3645	3645	3645	3645	30
293	20230719	151000	134490615	3645	3640	3645	3640	11
294	20230719	150900	134450570	3645	3645	3645	3645	90
295	20230719	150800	134122520	3645	3645	3645	3645	1
296	20230719	150700	134118875	3640	3640	3640	3640	4
297	20230719	150600	134104315	3645	3645	3645	3645	0
298	20230719	150500	134104315	3645	3645	3645	3645	300
299	20230719	150400	133010815	3645	3645	3645	3645	0
300	20230719	150300	133010815	3645	3640	3645	3640	36
301	20230719	150200	132879770	3645	3645	3645	3645	0
302	20230719	150100	132879770	3645	3645	3645	3645	0
303	20230719	150000	132879770	3645	3645	3645	3645	0
304	20230719	145900	132879770	3645	3645	3645	3645	0
305	20230719	145800	132879770	3645	3645	3645	3645	0
306	20230719	145700	132879770	3645	3645	3645	3645	0
307	20230719	145600	132879770	3645	3645	3645	3645	0
308	20230719	145500	132879770	3645	3645	3645	3645	0
309	20230719	145400	132879770	3645	3645	3645	3645	0
310	20230719	145300	132879770	3645	3645	3645	3645	0
311	20230719	145200	132879770	3645	3645	3645	3645	0
312	20230719	145100	132879770	3645	3630	3645	3630	1582
313	20230719	145000	127114745	3630	3630	3630	3630	0
314	20230719	144900	127114745	3630	3630	3630	3630	0
315	20230719	144800	127114745	3630	3630	3630	3630	0
316	20230719	144700	127114745	3630	3630	3630	3630	0
317	20230719	144600	127114745	3630	3630	3630	3630	0
318	20230719	144500	127114745	3630	3630	3630	3630	1
319	20230719	144400	127111115	3610	3630	3630	3610	501
320	20230719	144300	125302485	3615	3615	3615	3615	500
321	20230719	144200	123494985	3630	3630	3630	3630	0
322	20230719	144100	123494985	3630	3630	3630	3630	0
323	20230719	144000	123494985	3630	3630	3630	3630	1
324	20230719	143900	123491355	3635	3635	3635	3635	0
325	20230719	143800	123491355	3635	3635	3635	3635	0
326	20230719	143700	123491355	3635	3635	3635	3635	11
327	20230719	143600	123451370	3650	3650	3650	3650	0
328	20230719	143500	123451370	3650	3620	3650	3620	26
329	20230719	143400	123357220	3630	3655	3655	3630	802
330	20230719	143300	120445915	3660	3660	3660	3660	0
331	20230719	143200	120445915	3660	3660	3660	3660	0
332	20230719	143100	120445915	3660	3650	3660	3650	68
333	20230719	143000	120197660	3655	3640	3655	3640	3
334	20230719	142900	120186715	3635	3640	3640	3600	1355
335	20230719	142800	115279030	3655	3655	3655	3655	0
336	20230719	142700	115279030	3655	3655	3655	3655	0
337	20230719	142600	115279030	3655	3655	3655	3655	0
338	20230719	142500	115279030	3655	3655	3655	3655	10
339	20230719	142400	115242480	3660	3660	3660	3660	0
340	20230719	142300	115242480	3660	3660	3660	3660	0
341	20230719	142200	115242480	3660	3660	3660	3660	0
342	20230719	142100	115242480	3660	3660	3660	3660	0
343	20230719	142000	115242480	3660	3655	3660	3645	325
344	20230719	141900	114057730	3660	3660	3660	3660	0
345	20230719	141800	114057730	3660	3660	3660	3660	0
346	20230719	141700	114057730	3660	3655	3660	3655	13
347	20230719	141600	114010210	3655	3645	3655	3645	293
348	20230719	141500	112942035	3660	3655	3660	3645	29
349	20230719	141400	112836135	3655	3655	3660	3655	501
350	20230719	141300	111003655	3660	3660	3660	3660	0
351	20230719	141200	111003655	3660	3660	3660	3660	0
352	20230719	141100	111003655	3660	3660	3660	3660	0
353	20230719	141000	111003655	3660	3660	3660	3660	0
354	20230719	140900	111003655	3660	3660	3660	3660	0
355	20230719	140800	111003655	3660	3660	3660	3660	0
356	20230719	140700	111003655	3660	3660	3660	3660	1
357	20230719	140600	110999995	3645	3645	3645	3645	22
358	20230719	140500	110919805	3660	3660	3660	3660	0
359	20230719	140400	110919805	3660	3660	3660	3660	0
360	20230719	140300	110919805	3660	3660	3660	3660	0
361	20230719	140200	110919805	3660	3660	3660	3660	0
362	20230719	140100	110919805	3660	3660	3660	3660	0
363	20230719	140000	110919805	3660	3660	3660	3660	0
364	20230719	135900	110919805	3660	3660	3660	3660	0
365	20230719	135800	110919805	3660	3660	3660	3660	0
366	20230719	135700	110919805	3660	3660	3660	3660	0
367	20230719	135600	110919805	3660	3660	3660	3660	0
368	20230719	135500	110919805	3660	3660	3660	3660	0
369	20230719	135400	110919805	3660	3655	3660	3655	143
370	20230719	135300	110396535	3660	3660	3660	3660	600
371	20230719	135200	108200535	3665	3665	3665	3665	0
372	20230719	135100	108200535	3665	3665	3665	3665	1
373	20230719	135000	108196870	3645	3645	3645	3645	1
374	20230719	134900	108193225	3665	3665	3665	3665	1
375	20230719	134800	108189560	3665	3665	3665	3665	0
376	20230719	134700	108189560	3665	3665	3665	3665	0
377	20230719	134600	108189560	3665	3650	3665	3650	2
378	20230719	134500	108182245	3665	3665	3665	3665	0
379	20230719	134400	108182245	3665	3665	3665	3665	0
380	20230719	134300	108182245	3665	3665	3665	3665	1
381	20230719	134200	108178580	3660	3660	3660	3660	25
382	20230719	134100	108087080	3665	3665	3665	3665	0
383	20230719	134000	108087080	3665	3665	3665	3665	0
384	20230719	133900	108087080	3665	3665	3665	3665	0
385	20230719	133800	108087080	3665	3665	3665	3665	0
386	20230719	133700	108087080	3665	3665	3665	3665	0
387	20230719	133600	108087080	3665	3665	3665	3665	101
388	20230719	133500	107716915	3670	3670	3670	3670	0
389	20230719	133400	107716915	3670	3670	3670	3670	1
390	20230719	133300	107713245	3665	3665	3665	3665	130
391	20230719	133200	107236795	3670	3665	3670	3660	233
392	20230719	133100	106382880	3665	3665	3665	3665	0
393	20230719	133000	106382880	3665	3665	3665	3665	0
394	20230719	132900	106382880	3665	3665	3665	3665	0
395	20230719	132800	106382880	3665	3665	3665	3665	0
396	20230719	132700	106382880	3665	3665	3665	3665	0
397	20230719	132600	106382880	3665	3665	3665	3665	25
398	20230719	132500	106291255	3665	3660	3665	3660	364
399	20230719	132400	104959010	3660	3660	3660	3660	110
400	20230719	132300	104556410	3660	3660	3660	3660	0
401	20230719	132200	104556410	3660	3650	3660	3650	376
402	20230719	132100	103183000	3660	3655	3660	3655	97
403	20230719	132000	102828460	3650	3650	3650	3650	307
404	20230719	131900	101707910	3650	3650	3650	3650	51
405	20230719	131800	101521760	3650	3650	3650	3650	50
406	20230719	131700	101339260	3650	3650	3650	3650	40
407	20230719	131600	101193260	3650	3650	3650	3650	547
408	20230719	131500	99196710	3650	3650	3650	3640	13
409	20230719	131400	99149370	3640	3640	3640	3640	1404
410	20230719	131300	94038810	3640	3640	3640	3640	210
411	20230719	131200	93274410	3640	3640	3640	3640	100
412	20230719	131100	92910410	3640	3640	3640	3640	10
413	20230719	131000	92874010	3640	3640	3640	3640	11
414	20230719	130900	92833970	3635	3635	3635	3635	340
415	20230719	130800	91598070	3640	3640	3640	3640	0
416	20230719	130700	91598070	3640	3640	3640	3640	0
417	20230719	130600	91598070	3640	3640	3640	3640	1
418	20230719	130500	91594430	3635	3635	3635	3635	0
419	20230719	130400	91594430	3635	3635	3635	3635	16
420	20230719	130300	91536270	3635	3635	3635	3635	0
421	20230719	130200	91536270	3635	3635	3635	3635	0
422	20230719	130100	91536270	3635	3635	3635	3635	0
423	20230719	130000	91536270	3635	3635	3635	3635	0
424	20230719	125900	91536270	3635	3635	3635	3635	1
425	20230719	125800	91532635	3640	3640	3640	3640	0
426	20230719	125700	91532635	3640	3640	3640	3640	0
427	20230719	125600	91532635	3640	3640	3640	3640	0
428	20230719	125500	91532635	3640	3640	3640	3640	0
429	20230719	125400	91532635	3640	3640	3640	3640	0
430	20230719	125300	91532635	3640	3640	3640	3640	100
431	20230719	125200	91168635	3640	3640	3640	3640	0
432	20230719	125100	91168635	3640	3640	3640	3640	0
433	20230719	125000	91168635	3640	3640	3640	3640	0
434	20230719	124900	91168635	3640	3640	3640	3640	0
435	20230719	124800	91168635	3640	3615	3640	3615	246
436	20230719	124700	90279280	3635	3635	3635	3635	0
437	20230719	124600	90279280	3635	3635	3635	3635	100
438	20230719	124500	89915780	3635	3635	3635	3635	0
439	20230719	124400	89915780	3635	3635	3635	3635	0
440	20230719	124300	89915780	3635	3635	3635	3635	0
441	20230719	124200	89915780	3635	3635	3635	3635	0
442	20230719	124100	89915780	3635	3635	3635	3635	0
443	20230719	124000	89915780	3635	3635	3635	3635	0
444	20230719	123900	89915780	3635	3635	3635	3635	0
445	20230719	123800	89915780	3635	3635	3635	3635	1
446	20230719	123700	89912145	3635	3625	3635	3620	532
447	20230719	123600	87986120	3630	3630	3630	3630	74
448	20230719	123500	87717500	3635	3635	3635	3635	0
449	20230719	123400	87717500	3635	3635	3635	3635	0
450	20230719	123300	87717500	3635	3635	3635	3635	0
451	20230719	123200	87717500	3635	3635	3635	3635	0
452	20230719	123100	87717500	3635	3630	3635	3630	7
453	20230719	123000	87692085	3630	3630	3630	3630	0
454	20230719	122900	87692085	3630	3630	3630	3630	0
455	20230719	122800	87692085	3630	3630	3630	3630	20
456	20230719	122700	87619485	3630	3630	3630	3630	0
457	20230719	122600	87619485	3630	3630	3630	3630	105
458	20230719	122500	87238335	3635	3635	3635	3635	0
459	20230719	122400	87238335	3635	3635	3635	3635	0
460	20230719	122300	87238335	3635	3635	3635	3635	0
461	20230719	122200	87238335	3635	3635	3635	3635	0
462	20230719	122100	87238335	3635	3635	3635	3635	0
463	20230719	122000	87238335	3635	3635	3635	3635	0
464	20230719	121900	87238335	3635	3635	3635	3635	0
465	20230719	121800	87238335	3635	3635	3635	3635	25
466	20230719	121700	87147460	3640	3640	3640	3640	0
467	20230719	121600	87147460	3640	3640	3640	3640	0
468	20230719	121500	87147460	3640	3640	3640	3640	0
469	20230719	121400	87147460	3640	3640	3640	3640	0
470	20230719	121300	87147460	3640	3640	3640	3640	0
471	20230719	121200	87147460	3640	3640	3640	3640	0
472	20230719	121100	87147460	3640	3640	3640	3640	0
473	20230719	121000	87147460	3640	3640	3640	3640	0
474	20230719	120900	87147460	3640	3640	3640	3640	0
475	20230719	120800	87147460	3640	3640	3640	3640	0
476	20230719	120700	87147460	3640	3640	3640	3640	0
477	20230719	120600	87147460	3640	3640	3640	3640	0
478	20230719	120500	87147460	3640	3640	3640	3640	0
479	20230719	120400	87147460	3640	3640	3640	3640	0
480	20230719	120300	87147460	3640	3640	3640	3640	0
481	20230719	120200	87147460	3640	3640	3640	3640	0
482	20230719	120100	87147460	3640	3640	3640	3640	35
483	20230719	120000	87020060	3640	3635	3640	3635	40
484	20230719	115900	86874655	3635	3615	3635	3615	158
485	20230719	115800	86301465	3640	3635	3640	3635	16
486	20230719	115700	86243300	3635	3635	3635	3635	200
487	20230719	115600	85516300	3635	3630	3635	3630	101
488	20230719	115500	85149665	3630	3630	3630	3630	151
489	20230719	115400	84601535	3630	3625	3630	3625	22
490	20230719	115300	84521780	3625	3625	3625	3625	0
491	20230719	115200	84521780	3625	3625	3625	3625	100
492	20230719	115100	84159280	3625	3625	3625	3625	0
493	20230719	115000	84159280	3625	3625	3625	3625	0
494	20230719	114900	84159280	3625	3625	3625	3625	0
495	20230719	114800	84159280	3625	3625	3625	3625	1
496	20230719	114700	84155655	3610	3610	3610	3610	0
497	20230719	114600	84155655	3610	3610	3610	3610	0
498	20230719	114500	84155655	3610	3610	3610	3610	0
499	20230719	114400	84155655	3610	3610	3610	3610	0
500	20230719	114300	84155655	3610	3610	3610	3610	0
501	20230719	114200	84155655	3610	3610	3610	3610	10
502	20230719	114100	84119555	3625	3625	3625	3625	0
503	20230719	114000	84119555	3625	3625	3625	3625	0
504	20230719	113900	84119555	3625	3625	3625	3625	100
505	20230719	113800	83757055	3625	3625	3625	3625	0
506	20230719	113700	83757055	3625	3625	3625	3625	0
507	20230719	113600	83757055	3625	3625	3625	3625	0
508	20230719	113500	83757055	3625	3625	3625	3625	0
509	20230719	113400	83757055	3625	3625	3625	3625	1
510	20230719	113300	83753430	3625	3625	3625	3625	0
511	20230719	113200	83753430	3625	3625	3625	3625	1
512	20230719	113100	83749805	3620	3620	3620	3620	0
513	20230719	113000	83749805	3620	3620	3620	3620	0
514	20230719	112900	83749805	3620	3620	3620	3620	0
515	20230719	112800	83749805	3620	3620	3620	3620	1
516	20230719	112700	83746185	3620	3620	3620	3620	0
517	20230719	112600	83746185	3620	3620	3620	3620	0
518	20230719	112500	83746185	3620	3620	3620	3620	1
519	20230719	112400	83742565	3625	3625	3625	3625	0
520	20230719	112300	83742565	3625	3625	3625	3625	0
521	20230719	112200	83742565	3625	3610	3625	3610	21
522	20230719	112100	83666740	3625	3625	3625	3625	0
523	20230719	112000	83666740	3625	3625	3625	3625	0
524	20230719	111900	83666740	3625	3625	3625	3625	1
525	20230719	111800	83663115	3610	3610	3625	3610	13
526	20230719	111700	83616160	3610	3605	3610	3605	12
527	20230719	111600	83572845	3610	3610	3610	3610	1
528	20230719	111500	83569235	3600	3600	3600	3600	1999
529	20230719	111400	76372835	3600	3600	3600	3600	1
530	20230719	111300	76369235	3605	3605	3605	3605	1
531	20230719	111200	76365630	3600	3600	3600	3600	1
532	20230719	111100	76362030	3590	3590	3590	3590	1
533	20230719	111000	76358440	3590	3590	3590	3590	0
534	20230719	110900	76358440	3590	3590	3590	3590	60
535	20230719	110800	76143040	3595	3590	3595	3590	4
536	20230719	110700	76128675	3590	3590	3590	3590	103
537	20230719	110600	75758905	3610	3610	3610	3610	0
538	20230719	110500	75758905	3610	3610	3610	3610	0
539	20230719	110400	75758905	3610	3610	3610	3610	0
540	20230719	110300	75758905	3610	3610	3610	3610	0
541	20230719	110200	75758905	3610	3600	3610	3590	38
542	20230719	110100	75622385	3610	3610	3610	3610	0
543	20230719	110000	75622385	3610	3610	3610	3610	1
544	20230719	105900	75618775	3595	3595	3595	3595	100
545	20230719	105800	75259275	3610	3610	3610	3610	20
546	20230719	105700	75187075	3610	3610	3610	3610	0
547	20230719	105600	75187075	3610	3605	3610	3605	18
548	20230719	105500	75122180	3600	3620	3620	3585	487
549	20230719	105400	73367245	3630	3630	3630	3630	0
550	20230719	105300	73367245	3630	3625	3630	3625	2
551	20230719	105200	73359990	3620	3620	3620	3620	1
552	20230719	105100	73356370	3620	3620	3620	3620	6
553	20230719	105000	73334650	3630	3630	3630	3630	32
554	20230719	104900	73218490	3625	3625	3625	3625	20
555	20230719	104800	73145990	3625	3625	3625	3625	0
556	20230719	104700	73145990	3625	3625	3625	3625	3
557	20230719	104600	73135115	3625	3625	3625	3625	1
558	20230719	104500	73131490	3620	3625	3625	3620	3
559	20230719	104400	73120625	3620	3620	3620	3620	21
560	20230719	104300	73044605	3620	3620	3620	3620	44
561	20230719	104200	72885325	3620	3620	3620	3620	6
562	20230719	104100	72863605	3615	3615	3615	3615	0
563	20230719	104000	72863605	3615	3615	3615	3615	30
564	20230719	103900	72755155	3615	3605	3615	3605	427
565	20230719	103800	71213625	3600	3600	3600	3600	1749
566	20230719	103700	64917225	3595	3595	3595	3595	285
567	20230719	103600	63892650	3595	3595	3595	3595	0
568	20230719	103500	63892650	3595	3595	3595	3595	0
569	20230719	103400	63892650	3595	3595	3595	3595	0
570	20230719	103300	63892650	3595	3595	3595	3595	0
571	20230719	103200	63892650	3595	3595	3595	3595	0
572	20230719	103100	63892650	3595	3590	3595	3590	3
573	20230719	103000	63881875	3580	3580	3580	3580	0
574	20230719	102900	63881875	3580	3580	3580	3580	0
575	20230719	102800	63881875	3580	3580	3580	3580	0
576	20230719	102700	63881875	3580	3580	3580	3580	0
577	20230719	102600	63881875	3580	3580	3580	3580	0
578	20230719	102500	63881875	3580	3580	3580	3580	70
579	20230719	102400	63631275	3580	3580	3580	3580	0
580	20230719	102300	63631275	3580	3580	3580	3580	0
581	20230719	102200	63631275	3580	3580	3580	3580	3
582	20230719	102100	63620535	3580	3580	3580	3580	0
583	20230719	102000	63620535	3580	3580	3580	3580	0
584	20230719	101900	63620535	3580	3580	3580	3580	2600
585	20230719	101800	54312535	3595	3595	3595	3595	0
586	20230719	101700	54312535	3595	3595	3595	3595	0
587	20230719	101600	54312535	3595	3595	3595	3595	14
588	20230719	101500	54262205	3600	3600	3600	3600	0
589	20230719	101400	54262205	3600	3600	3600	3600	0
590	20230719	101300	54262205	3600	3600	3600	3600	0
591	20230719	101200	54262205	3600	3600	3600	3600	1
592	20230719	101100	54258605	3585	3585	3585	3585	0
593	20230719	101000	54258605	3585	3585	3585	3585	100
594	20230719	100900	53900105	3600	3600	3600	3600	1
595	20230719	100800	53896505	3585	3585	3585	3585	0
596	20230719	100700	53896505	3585	3585	3585	3585	0
597	20230719	100600	53896505	3585	3585	3585	3585	0
598	20230719	100500	53896505	3585	3585	3585	3585	743
599	20230719	100400	51232850	3585	3585	3585	3585	0
600	20230719	100300	51232850	3585	3585	3585	3585	60
601	20230719	100200	51017750	3585	3580	3585	3575	151
602	20230719	100100	50477895	3580	3580	3580	3580	0
603	20230719	100000	50477895	3580	3580	3580	3580	82
604	20230719	095900	50184335	3580	3580	3580	3580	0
605	20230719	095800	50184335	3580	3580	3580	3580	1
606	20230719	095700	50180755	3585	3585	3585	3585	0
607	20230719	095600	50180755	3585	3585	3585	3585	0
608	20230719	095500	50180755	3585	3585	3585	3585	0
609	20230719	095400	50180755	3585	3585	3585	3585	0
610	20230719	095300	50180755	3585	3585	3585	3585	1
611	20230719	095200	50177170	3575	3575	3575	3575	0
612	20230719	095100	50177170	3575	3575	3575	3575	6
613	20230719	095000	50155720	3575	3575	3575	3575	0
614	20230719	094900	50155720	3575	3575	3575	3575	32
615	20230719	094800	50041320	3575	3575	3575	3575	60
616	20230719	094700	49826820	3575	3575	3575	3575	0
617	20230719	094600	49826820	3575	3575	3575	3575	3
618	20230719	094500	49816095	3575	3575	3575	3575	0
619	20230719	094400	49816095	3575	3580	3580	3575	6
620	20230719	094300	49794640	3570	3570	3570	3570	0
621	20230719	094200	49794640	3570	3570	3570	3570	0
622	20230719	094100	49794640	3570	3570	3570	3570	0
623	20230719	094000	49794640	3570	3570	3570	3570	71
624	20230719	093900	49541170	3570	3570	3570	3570	4
625	20230719	093800	49526890	3570	3570	3570	3570	4
626	20230719	093700	49512610	3570	3570	3570	3570	130
627	20230719	093600	49048510	3580	3580	3580	3580	1
628	20230719	093500	49044930	3570	3570	3570	3570	152
629	20230719	093400	48502290	3570	3570	3570	3570	134
630	20230719	093300	48023910	3580	3585	3585	3580	434
631	20230719	093200	46470000	3580	3570	3585	3570	511
632	20230719	093100	44640715	3570	3570	3585	3570	2963
633	20230719	093000	34040385	3565	3570	3570	3565	134
634	20230719	092900	33562055	3570	3575	3575	3570	21
635	20230719	092800	33487080	3575	3590	3590	3575	329
636	20230719	092700	32307690	3585	3585	3585	3585	0
637	20230719	092600	32307690	3585	3585	3585	3585	5
638	20230719	092500	32289765	3585	3585	3585	3585	15
639	20230719	092400	32235990	3590	3590	3590	3590	0
640	20230719	092300	32235990	3590	3590	3590	3590	139
641	20230719	092200	31736980	3580	3575	3580	3575	97
642	20230719	092100	31390200	3570	3565	3570	3565	150
643	20230719	092000	30855200	3565	3565	3565	3565	1
644	20230719	091900	30851635	3555	3565	3565	3550	259
645	20230719	091800	29930920	3555	3565	3565	3555	100
646	20230719	091700	29575005	3565	3565	3565	3565	13
647	20230719	091600	29528660	3570	3570	3570	3570	38
648	20230719	091500	29393000	3570	3570	3575	3570	27
649	20230719	091400	29296605	3575	3585	3585	3575	3609
650	20230719	091300	16390000	3590	3580	3590	3580	27
651	20230719	091200	16293330	3580	3580	3585	3580	244
652	20230719	091100	15419425	3585	3625	3625	3585	268
653	20230719	091000	14457835	3595	3595	3610	3595	402
654	20230719	090900	13012520	3600	3615	3615	3600	761
655	20230719	090800	10269555	3640	3640	3640	3640	1
656	20230719	090700	10265915	3645	3645	3645	3645	1
657	20230719	090600	10262270	3615	3620	3620	3615	112
658	20230719	090500	9857335	3655	3630	3655	3620	304
659	20230719	090400	8752530	3665	3665	3665	3665	0
660	20230719	090300	8752530	3665	3635	3665	3635	30
661	20230719	090200	8643450	3670	3650	3670	3640	2258
662	20230719	090100	416750	3655	3650	3655	3650	59
663	20230719	090000	201150	3670	3650	3670	3650	55