KissMeData/123890/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200600	240524980	2995	2995	2995	2995	1225
3	20230719	200500	240524980	2995	2995	2995	2995	0
4	20230719	200400	240524980	2995	2995	2995	2995	0
5	20230719	200300	240524980	2995	2995	2995	2995	0
6	20230719	200200	240524980	2995	2995	2995	2995	0
7	20230719	200100	240524980	2995	2995	2995	2995	0
8	20230719	200000	240524980	2995	2995	2995	2995	0
9	20230719	195900	240524980	2995	2995	2995	2995	0
10	20230719	195800	240524980	2995	2995	2995	2995	0
11	20230719	195700	240524980	2995	2995	2995	2995	0
12	20230719	195600	240524980	2995	2995	2995	2995	0
13	20230719	195500	240524980	2995	2995	2995	2995	0
14	20230719	195400	240524980	2995	2995	2995	2995	0
15	20230719	195300	240524980	2995	2995	2995	2995	0
16	20230719	195200	240524980	2995	2995	2995	2995	0
17	20230719	195100	240524980	2995	2995	2995	2995	0
18	20230719	195000	240524980	2995	2995	2995	2995	0
19	20230719	194900	240524980	2995	2995	2995	2995	0
20	20230719	194800	240524980	2995	2995	2995	2995	0
21	20230719	194700	240524980	2995	2995	2995	2995	0
22	20230719	194600	240524980	2995	2995	2995	2995	0
23	20230719	194500	240524980	2995	2995	2995	2995	0
24	20230719	194400	240524980	2995	2995	2995	2995	0
25	20230719	194300	240524980	2995	2995	2995	2995	0
26	20230719	194200	240524980	2995	2995	2995	2995	0
27	20230719	194100	240524980	2995	2995	2995	2995	0
28	20230719	194000	240524980	2995	2995	2995	2995	0
29	20230719	193900	240524980	2995	2995	2995	2995	0
30	20230719	193800	240524980	2995	2995	2995	2995	0
31	20230719	193700	240524980	2995	2995	2995	2995	0
32	20230719	193600	240524980	2995	2995	2995	2995	1225
33	20230719	193500	240524980	2995	2995	2995	2995	0
34	20230719	193400	240524980	2995	2995	2995	2995	0
35	20230719	193300	240524980	2995	2995	2995	2995	0
36	20230719	193200	240524980	2995	2995	2995	2995	0
37	20230719	193100	240524980	2995	2995	2995	2995	0
38	20230719	193000	240524980	2995	2995	2995	2995	0
39	20230719	192900	240524980	2995	2995	2995	2995	0
40	20230719	192800	240524980	2995	2995	2995	2995	0
41	20230719	192700	240524980	2995	2995	2995	2995	0
42	20230719	192600	240524980	2995	2995	2995	2995	0
43	20230719	192500	240524980	2995	2995	2995	2995	0
44	20230719	192400	240524980	2995	2995	2995	2995	0
45	20230719	192300	240524980	2995	2995	2995	2995	0
46	20230719	192200	240524980	2995	2995	2995	2995	0
47	20230719	192100	240524980	2995	2995	2995	2995	0
48	20230719	192000	240524980	2995	2995	2995	2995	0
49	20230719	191900	240524980	2995	2995	2995	2995	0
50	20230719	191800	240524980	2995	2995	2995	2995	0
51	20230719	191700	240524980	2995	2995	2995	2995	0
52	20230719	191600	240524980	2995	2995	2995	2995	0
53	20230719	191500	240524980	2995	2995	2995	2995	0
54	20230719	191400	240524980	2995	2995	2995	2995	0
55	20230719	191300	240524980	2995	2995	2995	2995	0
56	20230719	191200	240524980	2995	2995	2995	2995	0
57	20230719	191100	240524980	2995	2995	2995	2995	0
58	20230719	191000	240524980	2995	2995	2995	2995	0
59	20230719	190900	240524980	2995	2995	2995	2995	0
60	20230719	190800	240524980	2995	2995	2995	2995	0
61	20230719	190700	240524980	2995	2995	2995	2995	0
62	20230719	190600	240524980	2995	2995	2995	2995	1225
63	20230719	190500	240524980	2995	2995	2995	2995	0
64	20230719	190400	240524980	2995	2995	2995	2995	0
65	20230719	190300	240524980	2995	2995	2995	2995	0
66	20230719	190200	240524980	2995	2995	2995	2995	0
67	20230719	190100	240524980	2995	2995	2995	2995	0
68	20230719	190000	240524980	2995	2995	2995	2995	0
69	20230719	185900	240524980	2995	2995	2995	2995	0
70	20230719	185800	240524980	2995	2995	2995	2995	0
71	20230719	185700	240524980	2995	2995	2995	2995	0
72	20230719	185600	240524980	2995	2995	2995	2995	0
73	20230719	185500	240524980	2995	2995	2995	2995	0
74	20230719	185400	240524980	2995	2995	2995	2995	0
75	20230719	185300	240524980	2995	2995	2995	2995	0
76	20230719	185200	240524980	2995	2995	2995	2995	0
77	20230719	185100	240524980	2995	2995	2995	2995	0
78	20230719	185000	240524980	2995	2995	2995	2995	0
79	20230719	184900	240524980	2995	2995	2995	2995	0
80	20230719	184800	240524980	2995	2995	2995	2995	0
81	20230719	184700	240524980	2995	2995	2995	2995	0
82	20230719	184600	240524980	2995	2995	2995	2995	0
83	20230719	184500	240524980	2995	2995	2995	2995	0
84	20230719	184400	240524980	2995	2995	2995	2995	0
85	20230719	184300	240524980	2995	2995	2995	2995	0
86	20230719	184200	240524980	2995	2995	2995	2995	0
87	20230719	184100	240524980	2995	2995	2995	2995	0
88	20230719	184000	240524980	2995	2995	2995	2995	0
89	20230719	183900	240524980	2995	2995	2995	2995	0
90	20230719	183800	240524980	2995	2995	2995	2995	0
91	20230719	183700	240524980	2995	2995	2995	2995	0
92	20230719	183600	240524980	2995	2995	2995	2995	1225
93	20230719	183500	240524980	2995	2995	2995	2995	0
94	20230719	183400	240524980	2995	2995	2995	2995	0
95	20230719	183300	240524980	2995	2995	2995	2995	0
96	20230719	183200	240524980	2995	2995	2995	2995	0
97	20230719	183100	240524980	2995	2995	2995	2995	0
98	20230719	183000	240524980	2995	2995	2995	2995	0
99	20230719	182900	240524980	2995	2995	2995	2995	0
100	20230719	182800	240524980	2995	2995	2995	2995	0
101	20230719	182700	240524980	2995	2995	2995	2995	0
102	20230719	182600	240524980	2995	2995	2995	2995	0
103	20230719	182500	240524980	2995	2995	2995	2995	0
104	20230719	182400	240524980	2995	2995	2995	2995	0
105	20230719	182300	240524980	2995	2995	2995	2995	0
106	20230719	182200	240524980	2995	2995	2995	2995	0
107	20230719	182100	240524980	2995	2995	2995	2995	0
108	20230719	182000	240524980	2995	2995	2995	2995	0
109	20230719	181900	240524980	2995	2995	2995	2995	0
110	20230719	181800	240524980	2995	2995	2995	2995	0
111	20230719	181700	240524980	2995	2995	2995	2995	0
112	20230719	181600	240524980	2995	2995	2995	2995	0
113	20230719	181500	240524980	2995	2995	2995	2995	0
114	20230719	181400	240524980	2995	2995	2995	2995	0
115	20230719	181300	240524980	2995	2995	2995	2995	0
116	20230719	181200	240524980	2995	2995	2995	2995	0
117	20230719	181100	240524980	2995	2995	2995	2995	0
118	20230719	181000	240524980	2995	2995	2995	2995	0
119	20230719	180900	240524980	2995	2995	2995	2995	0
120	20230719	180800	240524980	2995	2995	2995	2995	0
121	20230719	180700	240524980	2995	2995	2995	2995	0
122	20230719	180600	240524980	2995	2995	2995	2995	1225
123	20230719	180500	240524980	2995	2995	2995	2995	0
124	20230719	180400	240524980	2995	2995	2995	2995	0
125	20230719	180300	240524980	2995	2995	2995	2995	0
126	20230719	180200	240524980	2995	2995	2995	2995	0
127	20230719	180100	240524980	2995	2995	2995	2995	0
128	20230719	180000	240524980	2995	2995	2995	2995	0
129	20230719	175900	240524980	2995	2995	2995	2995	0
130	20230719	175800	240524980	2995	2995	2995	2995	0
131	20230719	175700	240524980	2995	2995	2995	2995	0
132	20230719	175600	240524980	2995	2995	2995	2995	0
133	20230719	175500	240524980	2995	2995	2995	2995	0
134	20230719	175400	240524980	2995	2995	2995	2995	0
135	20230719	175300	240524980	2995	2995	2995	2995	0
136	20230719	175200	240524980	2995	2995	2995	2995	0
137	20230719	175100	240524980	2995	2995	2995	2995	0
138	20230719	175000	240524980	2995	2995	2995	2995	0
139	20230719	174900	240524980	2995	2995	2995	2995	0
140	20230719	174800	240524980	2995	2995	2995	2995	0
141	20230719	174700	240524980	2995	2995	2995	2995	0
142	20230719	174600	240524980	2995	2995	2995	2995	0
143	20230719	174500	240524980	2995	2995	2995	2995	0
144	20230719	174400	240524980	2995	2995	2995	2995	0
145	20230719	174300	240524980	2995	2995	2995	2995	0
146	20230719	174200	240524980	2995	2995	2995	2995	0
147	20230719	174100	240524980	2995	2995	2995	2995	0
148	20230719	174000	240524980	2995	2995	2995	2995	0
149	20230719	173900	240524980	2995	2995	2995	2995	0
150	20230719	173800	240524980	2995	2995	2995	2995	0
151	20230719	173700	240524980	2995	2995	2995	2995	0
152	20230719	173600	240524980	2995	2995	2995	2995	1225
153	20230719	173500	240524980	2995	2995	2995	2995	0
154	20230719	173400	240524980	2995	2995	2995	2995	0
155	20230719	173300	240524980	2995	2995	2995	2995	0
156	20230719	173200	240524980	2995	2995	2995	2995	0
157	20230719	173100	240524980	2995	2995	2995	2995	0
158	20230719	173000	240524980	2995	2995	2995	2995	0
159	20230719	172900	240524980	2995	2995	2995	2995	0
160	20230719	172800	240524980	2995	2995	2995	2995	0
161	20230719	172700	240524980	2995	2995	2995	2995	0
162	20230719	172600	240524980	2995	2995	2995	2995	0
163	20230719	172500	240524980	2995	2995	2995	2995	0
164	20230719	172400	240524980	2995	2995	2995	2995	0
165	20230719	172300	240524980	2995	2995	2995	2995	0
166	20230719	172200	240524980	2995	2995	2995	2995	0
167	20230719	172100	240524980	2995	2995	2995	2995	0
168	20230719	172000	240524980	2995	2995	2995	2995	0
169	20230719	171900	240524980	2995	2995	2995	2995	0
170	20230719	171800	240524980	2995	2995	2995	2995	0
171	20230719	171700	240524980	2995	2995	2995	2995	0
172	20230719	171600	240524980	2995	2995	2995	2995	0
173	20230719	171500	240524980	2995	2995	2995	2995	0
174	20230719	171400	240524980	2995	2995	2995	2995	0
175	20230719	171300	240524980	2995	2995	2995	2995	0
176	20230719	171200	240524980	2995	2995	2995	2995	0
177	20230719	171100	240524980	2995	2995	2995	2995	0
178	20230719	171000	240524980	2995	2995	2995	2995	0
179	20230719	170900	240524980	2995	2995	2995	2995	0
180	20230719	170800	240524980	2995	2995	2995	2995	0
181	20230719	170700	240524980	2995	2995	2995	2995	0
182	20230719	170600	240524980	2995	2995	2995	2995	1225
183	20230719	170500	240524980	2995	2995	2995	2995	0
184	20230719	170400	240524980	2995	2995	2995	2995	0
185	20230719	170300	240524980	2995	2995	2995	2995	0
186	20230719	170200	240524980	2995	2995	2995	2995	0
187	20230719	170100	240524980	2995	2995	2995	2995	0
188	20230719	170000	240524980	2995	2995	2995	2995	0
189	20230719	165900	240524980	2995	2995	2995	2995	0
190	20230719	165800	240524980	2995	2995	2995	2995	0
191	20230719	165700	240524980	2995	2995	2995	2995	0
192	20230719	165600	240524980	2995	2995	2995	2995	0
193	20230719	165500	240524980	2995	2995	2995	2995	0
194	20230719	165400	240524980	2995	2995	2995	2995	0
195	20230719	165300	240524980	2995	2995	2995	2995	0
196	20230719	165200	240524980	2995	2995	2995	2995	0
197	20230719	165100	240524980	2995	2995	2995	2995	0
198	20230719	165000	240524980	2995	2995	2995	2995	0
199	20230719	164900	240524980	2995	2995	2995	2995	0
200	20230719	164800	240524980	2995	2995	2995	2995	0
201	20230719	164700	240524980	2995	2995	2995	2995	0
202	20230719	164600	240524980	2995	2995	2995	2995	0
203	20230719	164500	240524980	2995	2995	2995	2995	0
204	20230719	164400	240524980	2995	2995	2995	2995	0
205	20230719	164300	240524980	2995	2995	2995	2995	0
206	20230719	164200	240524980	2995	2995	2995	2995	0
207	20230719	164100	240524980	2995	2995	2995	2995	0
208	20230719	164000	240524980	2995	2995	2995	2995	0
209	20230719	163900	240524980	2995	2995	2995	2995	0
210	20230719	163800	240524980	2995	2995	2995	2995	0
211	20230719	163700	240524980	2995	2995	2995	2995	0
212	20230719	163600	240524980	2995	2995	2995	2995	1225
213	20230719	163500	240524980	2995	2995	2995	2995	0
214	20230719	163400	240524980	2995	2995	2995	2995	0
215	20230719	163300	240524980	2995	2995	2995	2995	0
216	20230719	163200	240524980	2995	2995	2995	2995	0
217	20230719	163100	240524980	2995	2995	2995	2995	0
218	20230719	163000	240524980	2995	2995	2995	2995	0
219	20230719	162900	240524980	2995	2995	2995	2995	0
220	20230719	162800	240524980	2995	2995	2995	2995	0
221	20230719	162700	240524980	2995	2995	2995	2995	0
222	20230719	162600	240524980	2995	2995	2995	2995	0
223	20230719	162500	240524980	2995	2995	2995	2995	0
224	20230719	162400	240524980	2995	2995	2995	2995	0
225	20230719	162300	240524980	2995	2995	2995	2995	0
226	20230719	162200	240524980	2995	2995	2995	2995	0
227	20230719	162100	240524980	2995	2995	2995	2995	0
228	20230719	162000	240524980	2995	2995	2995	2995	0
229	20230719	161900	240524980	2995	2995	2995	2995	0
230	20230719	161800	240524980	2995	2995	2995	2995	0
231	20230719	161700	240524980	2995	2995	2995	2995	0
232	20230719	161600	240524980	2995	2995	2995	2995	0
233	20230719	161500	240524980	2995	2995	2995	2995	0
234	20230719	161400	240524980	2995	2995	2995	2995	0
235	20230719	161300	240524980	2995	2995	2995	2995	0
236	20230719	161200	240524980	2995	2995	2995	2995	0
237	20230719	161100	240524980	2995	2995	2995	2995	0
238	20230719	161000	240524980	2995	2995	2995	2995	0
239	20230719	160900	240524980	2995	2995	2995	2995	0
240	20230719	160800	240524980	2995	2995	2995	2995	0
241	20230719	160700	240524980	2995	2995	2995	2995	0
242	20230719	160600	240524980	2995	2995	2995	2995	1225
243	20230719	160500	240524980	2995	2995	2995	2995	0
244	20230719	160400	240524980	2995	2995	2995	2995	0
245	20230719	160300	240524980	2995	2995	2995	2995	0
246	20230719	160200	240524980	2995	2995	2995	2995	0
247	20230719	160100	240524980	2995	2995	2995	2995	0
248	20230719	160000	240524980	2995	2995	2995	2995	0
249	20230719	155900	240524980	2995	2995	2995	2995	0
250	20230719	155800	240524980	2995	2995	2995	2995	0
251	20230719	155700	240524980	2995	2995	2995	2995	0
252	20230719	155600	240524980	2995	2995	2995	2995	0
253	20230719	155500	240524980	2995	2995	2995	2995	0
254	20230719	155400	240524980	2995	2995	2995	2995	0
255	20230719	155300	240524980	2995	2995	2995	2995	0
256	20230719	155200	240524980	2995	2995	2995	2995	0
257	20230719	155100	240524980	2995	2995	2995	2995	0
258	20230719	155000	240524980	2995	2995	2995	2995	0
259	20230719	154900	240524980	2995	2995	2995	2995	0
260	20230719	154800	240524980	2995	2995	2995	2995	0
261	20230719	154700	240524980	2995	2995	2995	2995	0
262	20230719	154600	240524980	2995	2995	2995	2995	0
263	20230719	154500	240524980	2995	2995	2995	2995	0
264	20230719	154400	240524980	2995	2995	2995	2995	0
265	20230719	154300	240524980	2995	2995	2995	2995	0
266	20230719	154200	240524980	2995	2995	2995	2995	0
267	20230719	154100	240524980	2995	2995	2995	2995	0
268	20230719	154000	240524980	2995	2995	2995	2995	0
269	20230719	153900	240524980	2995	2995	2995	2995	0
270	20230719	153800	240524980	2995	2995	2995	2995	0
271	20230719	153700	240524980	2995	2995	2995	2995	0
272	20230719	153600	240524980	2995	2995	2995	2995	1225
273	20230719	153500	240524980	2995	2995	2995	2995	0
274	20230719	153400	240524980	2995	2995	2995	2995	0
275	20230719	153300	240524980	2995	2995	2995	2995	0
276	20230719	153200	240524980	2995	2995	2995	2995	0
277	20230719	153100	240524980	2995	2995	2995	2995	0
278	20230719	153000	240524980	2995	2995	2995	2995	1225
279	20230719	152900	236856105	2995	2995	2995	2995	0
280	20230719	152800	236856105	2995	2995	2995	2995	0
281	20230719	152700	236856105	2995	2995	2995	2995	0
282	20230719	152600	236856105	2995	2995	2995	2995	0
283	20230719	152500	236856105	2995	2995	2995	2995	0
284	20230719	152400	236856105	2995	2995	2995	2995	0
285	20230719	152300	236856105	2995	2995	2995	2995	0
286	20230719	152200	236856105	2995	2995	2995	2995	0
287	20230719	152100	236856105	2995	2995	2995	2995	0
288	20230719	152000	236856105	2995	2995	2995	2995	0
289	20230719	151900	236856105	2995	3000	3000	2995	203
290	20230719	151800	236247175	2995	2995	2995	2995	0
291	20230719	151700	236247175	2995	2995	3000	2995	106
292	20230719	151600	235929685	2995	2995	2995	2995	242
293	20230719	151500	235204895	2995	2995	2995	2995	0
294	20230719	151400	235204895	2995	2995	2995	2995	1146
295	20230719	151300	231772625	3000	2995	3000	2990	152
296	20230719	151200	231317475	2995	2995	2995	2990	1845
297	20230719	151100	225800890	2995	2995	2995	2995	17375
298	20230719	151000	173762765	3000	2995	3000	2995	382
299	20230719	150900	172617345	2995	3000	3000	2995	571
300	20230719	150800	170904700	3000	3000	3000	2995	328
301	20230719	150700	169921455	3000	3000	3000	3000	657
302	20230719	150600	167950455	3005	3000	3005	3000	429
303	20230719	150500	166661720	3005	3005	3005	3005	0
304	20230719	150400	166661720	3005	3000	3005	3000	90
305	20230719	150300	166391645	3005	3005	3005	3005	100
306	20230719	150200	166091145	3000	3000	3005	3000	291
307	20230719	150100	165217140	3000	3000	3000	3000	143
308	20230719	150000	164788140	2995	3000	3000	2995	23
309	20230719	145900	164719205	3000	2995	3000	2995	100
310	20230719	145800	164419560	3000	3000	3000	3000	3
311	20230719	145700	164410560	3000	3000	3000	3000	7
312	20230719	145600	164389560	2995	3000	3000	2995	23
313	20230719	145500	164320625	3000	3000	3000	2995	92
314	20230719	145400	164044980	2995	3000	3000	2995	10
315	20230719	145300	164015005	2995	2995	2995	2995	29
316	20230719	145200	163928150	2995	2995	2995	2995	9
317	20230719	145100	163901195	2995	2995	2995	2995	71
318	20230719	145000	163688550	3000	2995	3005	2995	131
319	20230719	144900	163295520	2995	2995	2995	2995	0
320	20230719	144800	163295520	2995	3000	3000	2995	91
321	20230719	144700	163022960	2995	2995	2995	2995	56
322	20230719	144600	162855240	2995	3000	3000	2995	13
323	20230719	144500	162816300	2995	2995	2995	2995	0
324	20230719	144400	162816300	2995	2995	2995	2995	95
325	20230719	144300	162531775	3000	3000	3000	3000	27
326	20230719	144200	162450775	3000	2995	3000	2995	178
327	20230719	144100	161916855	2995	2995	2995	2995	100
328	20230719	144000	161617355	2995	3000	3000	2995	44
329	20230719	143900	161485525	3000	3000	3000	3000	0
330	20230719	143800	161485525	3000	2995	3000	2995	301
331	20230719	143700	160583830	3000	3000	3000	2995	258
332	20230719	143600	159810185	2995	3000	3000	2995	244
333	20230719	143500	159079400	2995	2995	2995	2995	29
334	20230719	143400	158992545	2995	3000	3000	2995	315
335	20230719	143300	158048965	2995	2995	2995	2995	100
336	20230719	143200	157749465	2995	3000	3000	2995	244
337	20230719	143100	157018635	3000	3000	3000	3000	156
338	20230719	143000	156550635	2995	2995	3000	2995	482
339	20230719	142900	155106305	3000	2995	3000	2995	261
340	20230719	142800	154324580	3000	3000	3000	3000	5
341	20230719	142700	154309580	3000	3000	3000	2995	314
342	20230719	142600	153369080	3000	3000	3000	2995	398
343	20230719	142500	152175435	2995	3000	3000	2995	250
344	20230719	142400	151426660	3000	3000	3000	3000	43
345	20230719	142300	151297660	3000	2995	3000	2995	354
346	20230719	142200	150237420	3000	3000	3000	3000	0
347	20230719	142100	150237420	3000	2995	3000	2995	292
348	20230719	142000	149362605	2995	2995	2995	2995	0
349	20230719	141900	149362605	2995	2995	3000	2995	394
350	20230719	141800	148182560	3000	3000	3000	3000	0
351	20230719	141700	148182560	3000	2995	3000	2995	247
352	20230719	141600	147442775	2995	2995	2995	2995	71
353	20230719	141500	147230130	2995	2995	2995	2995	305
354	20230719	141400	146316655	2995	2995	2995	2995	801
355	20230719	141300	143917660	2995	2995	3000	2995	423
356	20230719	141200	142650770	2995	2995	2995	2995	100
357	20230719	141100	142351270	3000	2995	3000	2995	284
358	20230719	141000	141500565	3000	3000	3000	3000	1
359	20230719	140900	141497565	3000	3000	3000	3000	366
360	20230719	140800	140399565	3000	3000	3000	3000	71
361	20230719	140700	140186565	3000	3000	3000	3000	1263
362	20230719	140600	136397565	3000	3000	3000	3000	0
363	20230719	140500	136397565	3000	3000	3000	3000	316
364	20230719	140400	135449565	3000	3000	3000	3000	58
365	20230719	140300	135275565	3000	3000	3000	3000	771
366	20230719	140200	132962565	3000	3000	3000	3000	0
367	20230719	140100	132962565	3000	3000	3000	3000	428
368	20230719	140000	131678565	3000	3005	3005	3000	3
369	20230719	135900	131669560	3000	3000	3000	3000	269
370	20230719	135800	130862560	3000	3000	3000	3000	100
371	20230719	135700	130562560	3000	3000	3000	3000	249
372	20230719	135600	129815560	3000	3000	3000	3000	0
373	20230719	135500	129815560	3000	3000	3000	3000	288
374	20230719	135400	128951560	3005	3005	3005	3000	74
375	20230719	135300	128729545	3000	3000	3000	3000	259
376	20230719	135200	127952545	3000	3000	3000	3000	28
377	20230719	135100	127868545	3000	3005	3005	3000	259
378	20230719	135000	127091540	3000	3000	3000	3000	129
379	20230719	134900	126704540	3000	3000	3000	3000	0
380	20230719	134800	126704540	3000	3000	3000	3000	0
381	20230719	134700	126704540	3000	3000	3000	3000	71
382	20230719	134600	126491540	3005	3005	3005	3005	0
383	20230719	134500	126491540	3005	3005	3005	3005	10
384	20230719	134400	126461490	3000	3000	3000	3000	28
385	20230719	134300	126377490	3000	3005	3005	3000	181
386	20230719	134200	125833940	3005	3005	3005	3005	11
387	20230719	134100	125800885	3005	3005	3005	3005	0
388	20230719	134000	125800885	3005	3000	3005	3000	74
389	20230719	133900	125578870	3000	3000	3000	3000	0
390	20230719	133800	125578870	3000	3000	3000	3000	29
391	20230719	133700	125491870	3000	3000	3000	3000	43
392	20230719	133600	125362870	3000	3000	3000	3000	116
393	20230719	133500	125014870	3000	3000	3000	3000	57
394	20230719	133400	124843870	3000	3000	3000	3000	0
395	20230719	133300	124843870	3000	3000	3000	3000	71
396	20230719	133200	124630870	3000	3000	3000	3000	29
397	20230719	133100	124543870	3000	3000	3000	3000	10
398	20230719	133000	124513870	3000	3000	3000	3000	29
399	20230719	132900	124426870	3000	3000	3000	3000	71
400	20230719	132800	124213870	3005	3005	3005	3005	0
401	20230719	132700	124213870	3005	3005	3005	3005	0
402	20230719	132600	124213870	3005	3005	3005	3005	34
403	20230719	132500	124111700	3000	3000	3000	3000	71
404	20230719	132400	123898700	3000	3000	3000	3000	128
405	20230719	132300	123514700	3000	3005	3005	3000	103
406	20230719	132200	123205685	3000	3000	3000	3000	71
407	20230719	132100	122992685	3000	3000	3000	3000	29
408	20230719	132000	122905685	3000	3000	3000	3000	50
409	20230719	131900	122755685	3000	3000	3000	3000	0
410	20230719	131800	122755685	3000	3000	3000	3000	129
411	20230719	131700	122368685	3000	3000	3000	3000	0
412	20230719	131600	122368685	3000	3000	3000	3000	0
413	20230719	131500	122368685	3000	3000	3000	3000	208
414	20230719	131400	121744685	3000	3000	3000	3000	0
415	20230719	131300	121744685	3000	3000	3000	3000	0
416	20230719	131200	121744685	3000	3000	3000	3000	29
417	20230719	131100	121657685	3000	3000	3000	3000	71
418	20230719	131000	121444685	3005	3005	3005	3005	0
419	20230719	130900	121444685	3005	3005	3005	3005	5
420	20230719	130800	121429660	3000	3000	3000	3000	0
421	20230719	130700	121429660	3000	3000	3000	3000	99
422	20230719	130600	121132660	3000	3000	3000	3000	50
423	20230719	130500	120982660	3000	3000	3000	3000	50
424	20230719	130400	120832660	3000	3000	3000	3000	129
425	20230719	130300	120445660	3000	3000	3000	3000	0
426	20230719	130200	120445660	3000	3000	3000	3000	1049
427	20230719	130100	117298660	3000	3000	3000	3000	58
428	20230719	130000	117124660	2995	3000	3000	2995	75
429	20230719	125900	116900015	2995	2995	2995	2995	0
430	20230719	125800	116900015	2995	2995	2995	2995	28
431	20230719	125700	116816155	2995	2995	2995	2995	71
432	20230719	125600	116603510	3005	3005	3005	3005	30
433	20230719	125500	116513360	3005	3005	3005	3005	1
434	20230719	125400	116510355	3000	3005	3005	3000	134
435	20230719	125300	116108285	3000	3005	3005	3000	271
436	20230719	125200	115294285	3005	3005	3005	3005	33
437	20230719	125100	115195120	3005	3005	3005	3005	0
438	20230719	125000	115195120	3005	3000	3005	3000	100
439	20230719	124900	114895115	3000	3000	3000	3000	0
440	20230719	124800	114895115	3000	3000	3000	3000	22
441	20230719	124700	114829115	3000	3000	3000	3000	29
442	20230719	124600	114742115	2995	2995	2995	2995	70
443	20230719	124500	114532465	3005	3000	3005	3000	31
444	20230719	124400	114439460	3000	3000	3000	3000	355
445	20230719	124300	113374460	3000	3000	3000	3000	5
446	20230719	124200	113359460	2995	3000	3000	2995	383
447	20230719	124100	112210815	3000	3000	3000	3000	108
448	20230719	124000	111886815	3000	3000	3000	3000	1000
449	20230719	123900	108886815	3000	2995	3000	2995	150
450	20230719	123800	108437165	3000	2995	3000	2995	102
451	20230719	123700	108131305	2995	2995	2995	2995	0
452	20230719	123600	108131305	2995	2995	2995	2995	15
453	20230719	123500	108086380	2995	2995	2995	2995	179
454	20230719	123400	107550275	2995	2995	2995	2995	0
455	20230719	123300	107550275	2995	2995	2995	2995	29
456	20230719	123200	107463420	3000	3000	3000	2995	73
457	20230719	123100	107244770	3000	3000	3000	3000	7
458	20230719	123000	107223770	2995	2995	2995	2995	28
459	20230719	122900	107139910	2995	2995	2995	2995	0
460	20230719	122800	107139910	2995	2995	2995	2995	71
461	20230719	122700	106927265	3000	2995	3000	2995	39
462	20230719	122600	106810410	3000	3000	3000	3000	2
463	20230719	122500	106804410	3000	3000	3000	3000	3
464	20230719	122400	106795410	2995	2995	2995	2995	99
465	20230719	122300	106498905	3000	3000	3000	3000	51
466	20230719	122200	106345905	2995	2995	2995	2995	0
467	20230719	122100	106345905	2995	2995	2995	2995	99
468	20230719	122000	106049400	3000	3000	3000	3000	1
469	20230719	121900	106046400	3000	3000	3000	3000	0
470	20230719	121800	106046400	3000	3000	3000	3000	1
471	20230719	121700	106043400	2995	2995	2995	2995	70
472	20230719	121600	105833750	3000	3000	3000	3000	0
473	20230719	121500	105833750	3000	3000	3000	3000	50
474	20230719	121400	105683750	2995	2995	2995	2995	71
475	20230719	121300	105471105	3000	2995	3000	2995	93
476	20230719	121200	105192385	2995	2995	2995	2995	0
477	20230719	121100	105192385	2995	2995	2995	2995	0
478	20230719	121000	105192385	2995	2995	2995	2995	70
479	20230719	120900	104982735	3000	3000	3000	3000	0
480	20230719	120800	104982735	3000	3000	3000	3000	10
481	20230719	120700	104952735	2995	2995	2995	2995	100
482	20230719	120600	104653235	3000	3000	3000	3000	0
483	20230719	120500	104653235	3000	3000	3000	3000	0
484	20230719	120400	104653235	3000	3000	3000	3000	0
485	20230719	120300	104653235	3000	3000	3000	2995	188
486	20230719	120200	104089600	2995	2995	2995	2995	0
487	20230719	120100	104089600	2995	3000	3000	2995	117
488	20230719	120000	103738670	2995	2995	2995	2995	0
489	20230719	115900	103738670	2995	2995	2995	2995	71
490	20230719	115800	103526025	2995	2995	2995	2995	68
491	20230719	115700	103322365	2995	2995	2995	2995	0
492	20230719	115600	103322365	2995	2995	2995	2995	70
493	20230719	115500	103112715	3000	3000	3000	3000	0
494	20230719	115400	103112715	3000	3000	3000	3000	0
495	20230719	115300	103112715	3000	3000	3000	3000	0
496	20230719	115200	103112715	3000	2995	3000	2995	84
497	20230719	115100	102861070	3000	3000	3000	3000	0
498	20230719	115000	102861070	3000	3000	3000	3000	0
499	20230719	114900	102861070	3000	2995	3000	2995	148
500	20230719	114800	102417420	3000	2995	3000	2995	55
501	20230719	114700	102252670	3000	2995	3000	2995	89
502	20230719	114600	101986065	2995	2995	2995	2995	0
503	20230719	114500	101986065	2995	2995	2995	2995	71
504	20230719	114400	101773420	2995	2995	2995	2995	28
505	20230719	114300	101689560	2995	2995	2995	2995	28
506	20230719	114200	101605700	2995	2995	2995	2995	0
507	20230719	114100	101605700	2995	3000	3000	2995	325
508	20230719	114000	100631050	3000	3000	3000	3000	3
509	20230719	113900	100622050	3000	3000	3000	3000	500
510	20230719	113800	99122050	2995	2995	2995	2995	100
511	20230719	113700	98822550	3000	3000	3000	3000	1
512	20230719	113600	98819550	3000	2995	3000	2995	53
513	20230719	113500	98660690	3000	2995	3000	2995	61
514	20230719	113400	98477990	2995	3000	3000	2995	72
515	20230719	113300	98262340	3000	2995	3000	2995	49
516	20230719	113200	98115485	2995	2995	2995	2995	0
517	20230719	113100	98115485	2995	2995	2995	2995	119
518	20230719	113000	97759080	3000	2995	3000	2995	30
519	20230719	112900	97669225	2995	2995	2995	2995	0
520	20230719	112800	97669225	2995	2995	2995	2995	0
521	20230719	112700	97669225	2995	2995	2995	2995	70
522	20230719	112600	97459575	3000	3000	3000	3000	0
523	20230719	112500	97459575	3000	3000	3000	3000	4
524	20230719	112400	97447575	2995	2995	2995	2995	100
525	20230719	112300	97148075	3000	3000	3000	3000	30
526	20230719	112200	97058075	3000	3000	3000	3000	310
527	20230719	112100	96128075	3000	3005	3005	3000	1410
528	20230719	112000	91894630	3000	3000	3000	3000	70
529	20230719	111900	91684630	3005	3005	3005	3005	1
530	20230719	111800	91681625	3000	3000	3000	3000	118
531	20230719	111700	91327625	3000	3000	3000	3000	24
532	20230719	111600	91255625	2995	2995	3000	2995	126
533	20230719	111500	90878230	3000	3000	3000	3000	100
534	20230719	111400	90578230	2995	2995	2995	2995	0
535	20230719	111300	90578230	2995	2995	2995	2995	99
536	20230719	111200	90281725	2995	3005	3005	2995	2503
537	20230719	111100	82785210	3000	3000	3000	3000	21
538	20230719	111000	82722210	3005	3005	3005	3005	1300
539	20230719	110900	78815710	2995	2995	2995	2995	71
540	20230719	110800	78603065	3000	3000	3000	3000	5
541	20230719	110700	78588065	3005	3000	3005	3000	301
542	20230719	110600	77685060	2995	3000	3000	2995	170
543	20230719	110500	77175410	2995	3000	3000	2995	2
544	20230719	110400	77169415	3000	2995	3000	2995	1006
545	20230719	110300	74153915	2995	2995	2995	2995	300
546	20230719	110200	73255415	2995	2995	2995	2995	71
547	20230719	110100	73042770	2995	2995	2995	2995	50
548	20230719	110000	72893020	2995	2995	2995	2995	0
549	20230719	105900	72893020	2995	2995	2995	2995	28
550	20230719	105800	72809160	2995	3000	3000	2995	2472
551	20230719	105700	65405010	2995	2995	2995	2995	2
552	20230719	105600	65399020	3000	2995	3000	2995	33
553	20230719	105500	65300165	2995	2995	2995	2995	71
554	20230719	105400	65087520	2995	3000	3000	2995	102
555	20230719	105300	64781770	2995	2995	2995	2995	26
556	20230719	105200	64703900	3000	3000	3000	3000	50
557	20230719	105100	64553900	3000	2995	3000	2995	183
558	20230719	105000	64005250	3000	3000	3000	3000	99
559	20230719	104900	63708250	3000	3000	3000	3000	5
560	20230719	104800	63693250	2995	2995	2995	2995	71
561	20230719	104700	63480605	3000	3000	3000	3000	1
562	20230719	104600	63477605	3000	3000	3000	3000	93
563	20230719	104500	63198605	3000	3000	3000	3000	0
564	20230719	104400	63198605	3000	3005	3005	3000	103
565	20230719	104300	62889585	3005	3005	3005	3005	9
566	20230719	104200	62862540	3005	3005	3005	3005	11
567	20230719	104100	62829485	3000	3000	3000	3000	99
568	20230719	104000	62532485	3000	3000	3000	3000	0
569	20230719	103900	62532485	3000	3000	3000	3000	31
570	20230719	103800	62439485	3000	3000	3000	3000	42
571	20230719	103700	62313485	3000	3000	3000	2995	97
572	20230719	103600	62022835	3000	3000	3000	2995	14
573	20230719	103500	61980875	3000	3000	3000	3000	13
574	20230719	103400	61941875	3000	3000	3000	3000	8
575	20230719	103300	61917875	2995	3000	3000	2995	72
576	20230719	103200	61702230	3000	3000	3000	3000	1
577	20230719	103100	61699230	3005	3005	3005	3005	1
578	20230719	103000	61696225	2995	2995	2995	2995	936
579	20230719	102900	58892905	2995	2995	2995	2995	0
580	20230719	102800	58892905	2995	2995	2995	2995	1200
581	20230719	102700	55298905	2995	2995	2995	2995	0
582	20230719	102600	55298905	2995	3000	3000	2995	387
583	20230719	102500	54139005	3005	3005	3005	3005	0
584	20230719	102400	54139005	3005	3005	3005	3005	0
585	20230719	102300	54139005	3005	3005	3005	3005	0
586	20230719	102200	54139005	3005	3005	3005	3005	0
587	20230719	102100	54139005	3005	3005	3005	3005	0
588	20230719	102000	54139005	3005	3005	3005	3005	0
589	20230719	101900	54139005	3005	3005	3005	3005	0
590	20230719	101800	54139005	3005	3005	3005	3005	0
591	20230719	101700	54139005	3005	3005	3005	3005	0
592	20230719	101600	54139005	3005	3005	3005	3005	50
593	20230719	101500	53988755	3005	3005	3005	3005	0
594	20230719	101400	53988755	3005	3005	3005	3005	0
595	20230719	101300	53988755	3005	3005	3005	3005	0
596	20230719	101200	53988755	3005	3005	3005	3005	0
597	20230719	101100	53988755	3005	3005	3005	3005	0
598	20230719	101000	53988755	3005	3005	3005	3005	200
599	20230719	100900	53387755	3005	3000	3005	3000	1151
600	20230719	100800	49934750	3000	3000	3000	3000	0
601	20230719	100700	49934750	3000	3005	3005	3000	43
602	20230719	100600	49805585	3000	3000	3000	3000	1
603	20230719	100500	49802585	3005	3005	3005	3005	0
604	20230719	100400	49802585	3005	3005	3005	3005	0
605	20230719	100300	49802585	3005	3005	3005	3005	2
606	20230719	100200	49796575	3005	3005	3005	3005	0
607	20230719	100100	49796575	3005	3005	3005	3005	50
608	20230719	100000	49646325	3005	3005	3005	3005	1
609	20230719	095900	49643320	3005	3005	3005	3005	4
610	20230719	095800	49631300	3000	3000	3000	3000	175
611	20230719	095700	49106300	3000	3000	3000	3000	0
612	20230719	095600	49106300	3000	3000	3000	3000	0
613	20230719	095500	49106300	3000	3000	3000	3000	1910
614	20230719	095400	43376300	3000	3000	3000	3000	157
615	20230719	095300	42905300	3000	3005	3005	3000	1249
616	20230719	095200	39158285	3005	3005	3005	3005	0
617	20230719	095100	39158285	3005	3005	3005	3005	6
618	20230719	095000	39140255	3010	3010	3010	3010	0
619	20230719	094900	39140255	3010	3000	3010	3000	3
620	20230719	094800	39131235	3000	3000	3000	3000	20
621	20230719	094700	39071235	3010	3010	3010	3010	1
622	20230719	094600	39068225	3000	3000	3000	3000	523
623	20230719	094500	37499225	3000	3000	3000	3000	78
624	20230719	094400	37265225	3000	3000	3000	3000	112
625	20230719	094300	36929225	3000	3000	3000	3000	0
626	20230719	094200	36929225	3000	3000	3000	3000	0
627	20230719	094100	36929225	3000	3000	3000	3000	0
628	20230719	094000	36929225	3000	3000	3000	3000	500
629	20230719	093900	35429225	3010	3010	3010	3010	11
630	20230719	093800	35396115	3010	3010	3010	3010	27
631	20230719	093700	35314845	3010	3010	3010	3010	0
632	20230719	093600	35314845	3010	3010	3010	3010	26
633	20230719	093500	35236585	3010	3010	3010	3010	26
634	20230719	093400	35158325	3010	3000	3010	3000	3610
635	20230719	093300	24328305	3005	3005	3005	3005	9
636	20230719	093200	24301260	3005	3010	3010	3005	77
637	20230719	093100	24069665	3010	3010	3010	3010	17
638	20230719	093000	24018495	3010	3005	3010	3005	7
639	20230719	092900	23997430	3005	3005	3005	3005	0
640	20230719	092800	23997430	3005	3005	3005	3005	2
641	20230719	092700	23991420	3005	3005	3005	3005	3300
642	20230719	092600	14074920	3010	3010	3010	3010	0
643	20230719	092500	14074920	3010	2995	3010	2995	102
644	20230719	092400	13769400	2995	3005	3005	2995	408
645	20230719	092300	12546170	3005	3000	3005	3000	102
646	20230719	092200	12239670	3010	3010	3010	3010	1
647	20230719	092100	12236660	3005	3005	3005	3005	0
648	20230719	092000	12236660	3005	3005	3005	3005	2
649	20230719	091900	12230650	3005	3005	3005	3005	0
650	20230719	091800	12230650	3005	3005	3005	3005	1001
651	20230719	091700	9222645	3005	3005	3005	3005	43
652	20230719	091600	9093430	3005	3005	3005	3005	1
653	20230719	091500	9090425	3005	3005	3005	3005	1
654	20230719	091400	9087420	2995	2995	2995	2995	1500
655	20230719	091300	4594920	3000	3000	3000	3000	6
656	20230719	091200	4576920	3000	3000	3005	3000	15
657	20230719	091100	4531915	3000	3000	3000	3000	3
658	20230719	091000	4522915	3000	3005	3005	3000	14
659	20230719	090900	4480895	3000	3000	3000	3000	240
660	20230719	090800	3760895	3005	3005	3005	3005	9
661	20230719	090700	3733850	2995	3000	3000	2995	226
662	20230719	090600	3056890	3000	3000	3000	3000	10
663	20230719	090500	3026890	3000	3000	3000	3000	114
664	20230719	090400	2684890	3000	3000	3000	3000	1
665	20230719	090300	2681890	2995	3000	3000	2995	487
666	20230719	090200	1223320	3000	3010	3010	3000	18
667	20230719	090100	1169190	3010	3010	3010	3010	74
668	20230719	090000	946450	3010	2995	3010	2995	315