KissMeData/131220/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200800	99797800	6670	6670	6670	6670	1032
3	20230719	200700	99797800	6670	6670	6670	6670	0
4	20230719	200600	99797800	6670	6670	6670	6670	0
5	20230719	200500	99797800	6670	6670	6670	6670	0
6	20230719	200400	99797800	6670	6670	6670	6670	0
7	20230719	200300	99797800	6670	6670	6670	6670	0
8	20230719	200200	99797800	6670	6670	6670	6670	0
9	20230719	200100	99797800	6670	6670	6670	6670	0
10	20230719	200000	99797800	6670	6670	6670	6670	0
11	20230719	195900	99797800	6670	6670	6670	6670	0
12	20230719	195800	99797800	6670	6670	6670	6670	0
13	20230719	195700	99797800	6670	6670	6670	6670	0
14	20230719	195600	99797800	6670	6670	6670	6670	0
15	20230719	195500	99797800	6670	6670	6670	6670	0
16	20230719	195400	99797800	6670	6670	6670	6670	0
17	20230719	195300	99797800	6670	6670	6670	6670	0
18	20230719	195200	99797800	6670	6670	6670	6670	0
19	20230719	195100	99797800	6670	6670	6670	6670	0
20	20230719	195000	99797800	6670	6670	6670	6670	0
21	20230719	194900	99797800	6670	6670	6670	6670	0
22	20230719	194800	99797800	6670	6670	6670	6670	0
23	20230719	194700	99797800	6670	6670	6670	6670	0
24	20230719	194600	99797800	6670	6670	6670	6670	0
25	20230719	194500	99797800	6670	6670	6670	6670	0
26	20230719	194400	99797800	6670	6670	6670	6670	0
27	20230719	194300	99797800	6670	6670	6670	6670	0
28	20230719	194200	99797800	6670	6670	6670	6670	0
29	20230719	194100	99797800	6670	6670	6670	6670	0
30	20230719	194000	99797800	6670	6670	6670	6670	0
31	20230719	193900	99797800	6670	6670	6670	6670	0
32	20230719	193800	99797800	6670	6670	6670	6670	1032
33	20230719	193700	99797800	6670	6670	6670	6670	0
34	20230719	193600	99797800	6670	6670	6670	6670	0
35	20230719	193500	99797800	6670	6670	6670	6670	0
36	20230719	193400	99797800	6670	6670	6670	6670	0
37	20230719	193300	99797800	6670	6670	6670	6670	0
38	20230719	193200	99797800	6670	6670	6670	6670	0
39	20230719	193100	99797800	6670	6670	6670	6670	0
40	20230719	193000	99797800	6670	6670	6670	6670	0
41	20230719	192900	99797800	6670	6670	6670	6670	0
42	20230719	192800	99797800	6670	6670	6670	6670	0
43	20230719	192700	99797800	6670	6670	6670	6670	0
44	20230719	192600	99797800	6670	6670	6670	6670	0
45	20230719	192500	99797800	6670	6670	6670	6670	0
46	20230719	192400	99797800	6670	6670	6670	6670	0
47	20230719	192300	99797800	6670	6670	6670	6670	0
48	20230719	192200	99797800	6670	6670	6670	6670	0
49	20230719	192100	99797800	6670	6670	6670	6670	0
50	20230719	192000	99797800	6670	6670	6670	6670	0
51	20230719	191900	99797800	6670	6670	6670	6670	0
52	20230719	191800	99797800	6670	6670	6670	6670	0
53	20230719	191700	99797800	6670	6670	6670	6670	0
54	20230719	191600	99797800	6670	6670	6670	6670	0
55	20230719	191500	99797800	6670	6670	6670	6670	0
56	20230719	191400	99797800	6670	6670	6670	6670	0
57	20230719	191300	99797800	6670	6670	6670	6670	0
58	20230719	191200	99797800	6670	6670	6670	6670	0
59	20230719	191100	99797800	6670	6670	6670	6670	0
60	20230719	191000	99797800	6670	6670	6670	6670	0
61	20230719	190900	99797800	6670	6670	6670	6670	0
62	20230719	190800	99797800	6670	6670	6670	6670	1032
63	20230719	190700	99797800	6670	6670	6670	6670	0
64	20230719	190600	99797800	6670	6670	6670	6670	0
65	20230719	190500	99797800	6670	6670	6670	6670	0
66	20230719	190400	99797800	6670	6670	6670	6670	0
67	20230719	190300	99797800	6670	6670	6670	6670	0
68	20230719	190200	99797800	6670	6670	6670	6670	0
69	20230719	190100	99797800	6670	6670	6670	6670	0
70	20230719	190000	99797800	6670	6670	6670	6670	0
71	20230719	185900	99797800	6670	6670	6670	6670	0
72	20230719	185800	99797800	6670	6670	6670	6670	0
73	20230719	185700	99797800	6670	6670	6670	6670	0
74	20230719	185600	99797800	6670	6670	6670	6670	0
75	20230719	185500	99797800	6670	6670	6670	6670	0
76	20230719	185400	99797800	6670	6670	6670	6670	0
77	20230719	185300	99797800	6670	6670	6670	6670	0
78	20230719	185200	99797800	6670	6670	6670	6670	0
79	20230719	185100	99797800	6670	6670	6670	6670	0
80	20230719	185000	99797800	6670	6670	6670	6670	0
81	20230719	184900	99797800	6670	6670	6670	6670	0
82	20230719	184800	99797800	6670	6670	6670	6670	0
83	20230719	184700	99797800	6670	6670	6670	6670	0
84	20230719	184600	99797800	6670	6670	6670	6670	0
85	20230719	184500	99797800	6670	6670	6670	6670	0
86	20230719	184400	99797800	6670	6670	6670	6670	0
87	20230719	184300	99797800	6670	6670	6670	6670	0
88	20230719	184200	99797800	6670	6670	6670	6670	0
89	20230719	184100	99797800	6670	6670	6670	6670	0
90	20230719	184000	99797800	6670	6670	6670	6670	0
91	20230719	183900	99797800	6670	6670	6670	6670	0
92	20230719	183800	99797800	6670	6670	6670	6670	1032
93	20230719	183700	99797800	6670	6670	6670	6670	0
94	20230719	183600	99797800	6670	6670	6670	6670	0
95	20230719	183500	99797800	6670	6670	6670	6670	0
96	20230719	183400	99797800	6670	6670	6670	6670	0
97	20230719	183300	99797800	6670	6670	6670	6670	0
98	20230719	183200	99797800	6670	6670	6670	6670	0
99	20230719	183100	99797800	6670	6670	6670	6670	0
100	20230719	183000	99797800	6670	6670	6670	6670	0
101	20230719	182900	99797800	6670	6670	6670	6670	0
102	20230719	182800	99797800	6670	6670	6670	6670	0
103	20230719	182700	99797800	6670	6670	6670	6670	0
104	20230719	182600	99797800	6670	6670	6670	6670	0
105	20230719	182500	99797800	6670	6670	6670	6670	0
106	20230719	182400	99797800	6670	6670	6670	6670	0
107	20230719	182300	99797800	6670	6670	6670	6670	0
108	20230719	182200	99797800	6670	6670	6670	6670	0
109	20230719	182100	99797800	6670	6670	6670	6670	0
110	20230719	182000	99797800	6670	6670	6670	6670	0
111	20230719	181900	99797800	6670	6670	6670	6670	0
112	20230719	181800	99797800	6670	6670	6670	6670	0
113	20230719	181700	99797800	6670	6670	6670	6670	0
114	20230719	181600	99797800	6670	6670	6670	6670	0
115	20230719	181500	99797800	6670	6670	6670	6670	0
116	20230719	181400	99797800	6670	6670	6670	6670	0
117	20230719	181300	99797800	6670	6670	6670	6670	0
118	20230719	181200	99797800	6670	6670	6670	6670	0
119	20230719	181100	99797800	6670	6670	6670	6670	0
120	20230719	181000	99797800	6670	6670	6670	6670	0
121	20230719	180900	99797800	6670	6670	6670	6670	0
122	20230719	180800	99797800	6670	6670	6670	6670	1032
123	20230719	180700	99797800	6670	6670	6670	6670	0
124	20230719	180600	99797800	6670	6670	6670	6670	0
125	20230719	180500	99797800	6670	6670	6670	6670	0
126	20230719	180400	99797800	6670	6670	6670	6670	0
127	20230719	180300	99797800	6670	6670	6670	6670	0
128	20230719	180200	99797800	6670	6670	6670	6670	0
129	20230719	180100	99797800	6670	6670	6670	6670	0
130	20230719	180000	99797800	6670	6670	6670	6670	0
131	20230719	175900	99797800	6670	6670	6670	6670	0
132	20230719	175800	99797800	6670	6670	6670	6670	0
133	20230719	175700	99797800	6670	6670	6670	6670	0
134	20230719	175600	99797800	6670	6670	6670	6670	0
135	20230719	175500	99797800	6670	6670	6670	6670	0
136	20230719	175400	99797800	6670	6670	6670	6670	0
137	20230719	175300	99797800	6670	6670	6670	6670	0
138	20230719	175200	99797800	6670	6670	6670	6670	0
139	20230719	175100	99797800	6670	6670	6670	6670	0
140	20230719	175000	99797800	6670	6670	6670	6670	0
141	20230719	174900	99797800	6670	6670	6670	6670	0
142	20230719	174800	99797800	6670	6670	6670	6670	0
143	20230719	174700	99797800	6670	6670	6670	6670	0
144	20230719	174600	99797800	6670	6670	6670	6670	0
145	20230719	174500	99797800	6670	6670	6670	6670	0
146	20230719	174400	99797800	6670	6670	6670	6670	0
147	20230719	174300	99797800	6670	6670	6670	6670	0
148	20230719	174200	99797800	6670	6670	6670	6670	0
149	20230719	174100	99797800	6670	6670	6670	6670	0
150	20230719	174000	99797800	6670	6670	6670	6670	0
151	20230719	173900	99797800	6670	6670	6670	6670	0
152	20230719	173800	99797800	6670	6670	6670	6670	1032
153	20230719	173700	99797800	6670	6670	6670	6670	0
154	20230719	173600	99797800	6670	6670	6670	6670	0
155	20230719	173500	99797800	6670	6670	6670	6670	0
156	20230719	173400	99797800	6670	6670	6670	6670	0
157	20230719	173300	99797800	6670	6670	6670	6670	0
158	20230719	173200	99797800	6670	6670	6670	6670	0
159	20230719	173100	99797800	6670	6670	6670	6670	0
160	20230719	173000	99797800	6670	6670	6670	6670	0
161	20230719	172900	99797800	6670	6670	6670	6670	0
162	20230719	172800	99797800	6670	6670	6670	6670	0
163	20230719	172700	99797800	6670	6670	6670	6670	0
164	20230719	172600	99797800	6670	6670	6670	6670	0
165	20230719	172500	99797800	6670	6670	6670	6670	0
166	20230719	172400	99797800	6670	6670	6670	6670	0
167	20230719	172300	99797800	6670	6670	6670	6670	0
168	20230719	172200	99797800	6670	6670	6670	6670	0
169	20230719	172100	99797800	6670	6670	6670	6670	0
170	20230719	172000	99797800	6670	6670	6670	6670	0
171	20230719	171900	99797800	6670	6670	6670	6670	0
172	20230719	171800	99797800	6670	6670	6670	6670	0
173	20230719	171700	99797800	6670	6670	6670	6670	0
174	20230719	171600	99797800	6670	6670	6670	6670	0
175	20230719	171500	99797800	6670	6670	6670	6670	0
176	20230719	171400	99797800	6670	6670	6670	6670	0
177	20230719	171300	99797800	6670	6670	6670	6670	0
178	20230719	171200	99797800	6670	6670	6670	6670	0
179	20230719	171100	99797800	6670	6670	6670	6670	0
180	20230719	171000	99797800	6670	6670	6670	6670	0
181	20230719	170900	99797800	6670	6670	6670	6670	0
182	20230719	170800	99797800	6670	6670	6670	6670	1032
183	20230719	170700	99797800	6670	6670	6670	6670	0
184	20230719	170600	99797800	6670	6670	6670	6670	0
185	20230719	170500	99797800	6670	6670	6670	6670	0
186	20230719	170400	99797800	6670	6670	6670	6670	0
187	20230719	170300	99797800	6670	6670	6670	6670	0
188	20230719	170200	99797800	6670	6670	6670	6670	0
189	20230719	170100	99797800	6670	6670	6670	6670	0
190	20230719	170000	99797800	6670	6670	6670	6670	0
191	20230719	165900	99797800	6670	6670	6670	6670	0
192	20230719	165800	99797800	6670	6670	6670	6670	0
193	20230719	165700	99797800	6670	6670	6670	6670	0
194	20230719	165600	99797800	6670	6670	6670	6670	0
195	20230719	165500	99797800	6670	6670	6670	6670	0
196	20230719	165400	99797800	6670	6670	6670	6670	0
197	20230719	165300	99797800	6670	6670	6670	6670	0
198	20230719	165200	99797800	6670	6670	6670	6670	0
199	20230719	165100	99797800	6670	6670	6670	6670	0
200	20230719	165000	99797800	6670	6670	6670	6670	0
201	20230719	164900	99797800	6670	6670	6670	6670	0
202	20230719	164800	99797800	6670	6670	6670	6670	0
203	20230719	164700	99797800	6670	6670	6670	6670	0
204	20230719	164600	99797800	6670	6670	6670	6670	0
205	20230719	164500	99797800	6670	6670	6670	6670	0
206	20230719	164400	99797800	6670	6670	6670	6670	0
207	20230719	164300	99797800	6670	6670	6670	6670	0
208	20230719	164200	99797800	6670	6670	6670	6670	0
209	20230719	164100	99797800	6670	6670	6670	6670	0
210	20230719	164000	99797800	6670	6670	6670	6670	0
211	20230719	163900	99797800	6670	6670	6670	6670	0
212	20230719	163800	99797800	6670	6670	6670	6670	1032
213	20230719	163700	99797800	6670	6670	6670	6670	0
214	20230719	163600	99797800	6670	6670	6670	6670	0
215	20230719	163500	99797800	6670	6670	6670	6670	0
216	20230719	163400	99797800	6670	6670	6670	6670	0
217	20230719	163300	99797800	6670	6670	6670	6670	0
218	20230719	163200	99797800	6670	6670	6670	6670	0
219	20230719	163100	99797800	6670	6670	6670	6670	0
220	20230719	163000	99797800	6670	6670	6670	6670	0
221	20230719	162900	99797800	6670	6670	6670	6670	0
222	20230719	162800	99797800	6670	6670	6670	6670	0
223	20230719	162700	99797800	6670	6670	6670	6670	0
224	20230719	162600	99797800	6670	6670	6670	6670	0
225	20230719	162500	99797800	6670	6670	6670	6670	0
226	20230719	162400	99797800	6670	6670	6670	6670	0
227	20230719	162300	99797800	6670	6670	6670	6670	0
228	20230719	162200	99797800	6670	6670	6670	6670	0
229	20230719	162100	99797800	6670	6670	6670	6670	0
230	20230719	162000	99797800	6670	6670	6670	6670	0
231	20230719	161900	99797800	6670	6670	6670	6670	0
232	20230719	161800	99797800	6670	6670	6670	6670	0
233	20230719	161700	99797800	6670	6670	6670	6670	0
234	20230719	161600	99797800	6670	6670	6670	6670	0
235	20230719	161500	99797800	6670	6670	6670	6670	0
236	20230719	161400	99797800	6670	6670	6670	6670	0
237	20230719	161300	99797800	6670	6670	6670	6670	0
238	20230719	161200	99797800	6670	6670	6670	6670	0
239	20230719	161100	99797800	6670	6670	6670	6670	0
240	20230719	161000	99797800	6670	6670	6670	6670	0
241	20230719	160900	99797800	6670	6670	6670	6670	0
242	20230719	160800	99797800	6670	6670	6670	6670	1032
243	20230719	160700	99797800	6670	6670	6670	6670	0
244	20230719	160600	99797800	6670	6670	6670	6670	0
245	20230719	160500	99797800	6670	6670	6670	6670	0
246	20230719	160400	99797800	6670	6670	6670	6670	0
247	20230719	160300	99797800	6670	6670	6670	6670	0
248	20230719	160200	99797800	6670	6670	6670	6670	0
249	20230719	160100	99797800	6670	6670	6670	6670	0
250	20230719	160000	99797800	6670	6670	6670	6670	0
251	20230719	155900	99797800	6670	6670	6670	6670	0
252	20230719	155800	99797800	6670	6670	6670	6670	0
253	20230719	155700	99797800	6670	6670	6670	6670	0
254	20230719	155600	99797800	6670	6670	6670	6670	0
255	20230719	155500	99797800	6670	6670	6670	6670	0
256	20230719	155400	99797800	6670	6670	6670	6670	0
257	20230719	155300	99797800	6670	6670	6670	6670	0
258	20230719	155200	99797800	6670	6670	6670	6670	0
259	20230719	155100	99797800	6670	6670	6670	6670	0
260	20230719	155000	99797800	6670	6670	6670	6670	0
261	20230719	154900	99797800	6670	6670	6670	6670	0
262	20230719	154800	99797800	6670	6670	6670	6670	0
263	20230719	154700	99797800	6670	6670	6670	6670	0
264	20230719	154600	99797800	6670	6670	6670	6670	0
265	20230719	154500	99797800	6670	6670	6670	6670	0
266	20230719	154400	99797800	6670	6670	6670	6670	0
267	20230719	154300	99797800	6670	6670	6670	6670	0
268	20230719	154200	99797800	6670	6670	6670	6670	0
269	20230719	154100	99797800	6670	6670	6670	6670	0
270	20230719	154000	99797800	6670	6670	6670	6670	0
271	20230719	153900	99797800	6670	6670	6670	6670	0
272	20230719	153800	99797800	6670	6670	6670	6670	1032
273	20230719	153700	99797800	6670	6670	6670	6670	0
274	20230719	153600	99797800	6670	6670	6670	6670	0
275	20230719	153500	99797800	6670	6670	6670	6670	0
276	20230719	153400	99797800	6670	6670	6670	6670	0
277	20230719	153300	99797800	6670	6670	6670	6670	0
278	20230719	153200	99797800	6670	6670	6670	6670	0
279	20230719	153100	99797800	6670	6670	6670	6670	0
280	20230719	153000	99797800	6670	6670	6670	6670	1032
281	20230719	152900	92914360	6660	6660	6660	6660	0
282	20230719	152800	92914360	6660	6660	6660	6660	0
283	20230719	152700	92914360	6660	6660	6660	6660	0
284	20230719	152600	92914360	6660	6660	6660	6660	0
285	20230719	152500	92914360	6660	6660	6660	6660	0
286	20230719	152400	92914360	6660	6660	6660	6660	0
287	20230719	152300	92914360	6660	6660	6660	6660	0
288	20230719	152200	92914360	6660	6660	6660	6660	0
289	20230719	152100	92914360	6660	6660	6660	6660	0
290	20230719	152000	92914360	6660	6660	6660	6660	0
291	20230719	151900	92914360	6660	6630	6660	6620	204
292	20230719	151800	91555940	6670	6630	6670	6630	25
293	20230719	151700	91389780	6620	6620	6620	6620	19
294	20230719	151600	91264000	6630	6630	6630	6620	12
295	20230719	151500	91184540	6620	6630	6630	6620	16
296	20230719	151400	91078480	6630	6630	6630	6630	15
297	20230719	151300	90979030	6630	6620	6630	6620	358
298	20230719	151200	88608940	6620	6620	6620	6620	20
299	20230719	151100	88476540	6620	6630	6630	6620	6
300	20230719	151000	88436810	6630	6630	6630	6630	0
301	20230719	150900	88436810	6630	6630	6630	6630	0
302	20230719	150800	88436810	6630	6630	6630	6630	215
303	20230719	150700	87011360	6620	6630	6630	6620	214
304	20230719	150600	85592840	6630	6630	6630	6630	0
305	20230719	150500	85592840	6630	6630	6630	6630	0
306	20230719	150400	85592840	6630	6630	6630	6630	0
307	20230719	150300	85592840	6630	6630	6630	6630	9
308	20230719	150200	85533170	6630	6630	6630	6630	11
309	20230719	150100	85460240	6630	6630	6630	6630	208
310	20230719	150000	84081200	6630	6630	6630	6630	71
311	20230719	145900	83610470	6630	6630	6630	6630	70
312	20230719	145800	83146370	6630	6630	6630	6630	0
313	20230719	145700	83146370	6630	6630	6630	6620	417
314	20230719	145600	80382350	6620	6620	6620	6620	0
315	20230719	145500	80382350	6620	6620	6620	6620	0
316	20230719	145400	80382350	6620	6620	6620	6620	0
317	20230719	145300	80382350	6620	6620	6620	6620	0
318	20230719	145200	80382350	6620	6620	6620	6620	0
319	20230719	145100	80382350	6620	6620	6620	6620	0
320	20230719	145000	80382350	6620	6620	6620	6620	104
321	20230719	144900	79693870	6620	6640	6640	6620	455
322	20230719	144800	76677140	6630	6630	6630	6630	0
323	20230719	144700	76677140	6630	6630	6630	6630	0
324	20230719	144600	76677140	6630	6630	6630	6630	0
325	20230719	144500	76677140	6630	6640	6640	6630	250
326	20230719	144400	75017660	6640	6640	6640	6640	0
327	20230719	144300	75017660	6640	6640	6640	6640	0
328	20230719	144200	75017660	6640	6640	6640	6640	0
329	20230719	144100	75017660	6640	6640	6640	6640	0
330	20230719	144000	75017660	6640	6640	6640	6640	17
331	20230719	143900	74904780	6670	6670	6670	6670	0
332	20230719	143800	74904780	6670	6670	6670	6670	0
333	20230719	143700	74904780	6670	6670	6670	6670	0
334	20230719	143600	74904780	6670	6670	6670	6670	0
335	20230719	143500	74904780	6670	6670	6670	6670	1
336	20230719	143400	74898110	6680	6680	6680	6680	0
337	20230719	143300	74898110	6680	6680	6680	6680	0
338	20230719	143200	74898110	6680	6680	6680	6680	0
339	20230719	143100	74898110	6680	6680	6680	6680	0
340	20230719	143000	74898110	6680	6680	6680	6680	0
341	20230719	142900	74898110	6680	6680	6680	6680	0
342	20230719	142800	74898110	6680	6680	6680	6680	0
343	20230719	142700	74898110	6680	6680	6680	6680	0
344	20230719	142600	74898110	6680	6680	6680	6680	0
345	20230719	142500	74898110	6680	6680	6680	6680	0
346	20230719	142400	74898110	6680	6680	6680	6680	0
347	20230719	142300	74898110	6680	6680	6680	6680	0
348	20230719	142200	74898110	6680	6680	6680	6680	0
349	20230719	142100	74898110	6680	6680	6680	6680	0
350	20230719	142000	74898110	6680	6680	6680	6680	0
351	20230719	141900	74898110	6680	6680	6680	6680	0
352	20230719	141800	74898110	6680	6680	6680	6680	0
353	20230719	141700	74898110	6680	6680	6680	6680	0
354	20230719	141600	74898110	6680	6680	6680	6680	0
355	20230719	141500	74898110	6680	6680	6680	6680	0
356	20230719	141400	74898110	6680	6680	6680	6680	0
357	20230719	141300	74898110	6680	6680	6680	6680	0
358	20230719	141200	74898110	6680	6680	6680	6680	0
359	20230719	141100	74898110	6680	6680	6680	6680	0
360	20230719	141000	74898110	6680	6680	6680	6680	0
361	20230719	140900	74898110	6680	6680	6680	6680	0
362	20230719	140800	74898110	6680	6680	6680	6680	0
363	20230719	140700	74898110	6680	6680	6680	6680	0
364	20230719	140600	74898110	6680	6680	6680	6680	0
365	20230719	140500	74898110	6680	6680	6680	6680	0
366	20230719	140400	74898110	6680	6680	6680	6680	0
367	20230719	140300	74898110	6680	6680	6680	6680	0
368	20230719	140200	74898110	6680	6680	6680	6680	0
369	20230719	140100	74898110	6680	6680	6680	6680	0
370	20230719	140000	74898110	6680	6680	6680	6680	0
371	20230719	135900	74898110	6680	6680	6680	6680	0
372	20230719	135800	74898110	6680	6680	6680	6680	12
373	20230719	135700	74817950	6630	6630	6630	6630	0
374	20230719	135600	74817950	6630	6630	6630	6630	0
375	20230719	135500	74817950	6630	6630	6630	6630	0
376	20230719	135400	74817950	6630	6630	6630	6630	0
377	20230719	135300	74817950	6630	6630	6630	6630	0
378	20230719	135200	74817950	6630	6630	6630	6630	0
379	20230719	135100	74817950	6630	6630	6630	6630	0
380	20230719	135000	74817950	6630	6640	6640	6630	33
381	20230719	134900	74599150	6630	6630	6630	6630	0
382	20230719	134800	74599150	6630	6630	6630	6630	0
383	20230719	134700	74599150	6630	6630	6630	6630	0
384	20230719	134600	74599150	6630	6640	6640	6630	500
385	20230719	134500	71283450	6680	6680	6680	6680	1
386	20230719	134400	71276770	6680	6680	6680	6680	0
387	20230719	134300	71276770	6680	6680	6680	6680	0
388	20230719	134200	71276770	6680	6680	6680	6680	0
389	20230719	134100	71276770	6680	6680	6680	6680	0
390	20230719	134000	71276770	6680	6680	6680	6680	0
391	20230719	133900	71276770	6680	6680	6680	6680	1
392	20230719	133800	71270090	6640	6640	6640	6640	0
393	20230719	133700	71270090	6640	6640	6640	6640	0
394	20230719	133600	71270090	6640	6640	6640	6640	204
395	20230719	133500	69915530	6630	6630	6630	6630	0
396	20230719	133400	69915530	6630	6640	6640	6630	322
397	20230719	133300	67780550	6630	6630	6630	6630	17
398	20230719	133200	67667840	6640	6640	6640	6640	0
399	20230719	133100	67667840	6640	6640	6640	6640	0
400	20230719	133000	67667840	6640	6640	6640	6640	41
401	20230719	132900	67395600	6630	6630	6630	6630	20
402	20230719	132800	67263000	6640	6640	6640	6640	0
403	20230719	132700	67263000	6640	6640	6640	6640	0
404	20230719	132600	67263000	6640	6640	6640	6640	0
405	20230719	132500	67263000	6640	6640	6640	6640	0
406	20230719	132400	67263000	6640	6640	6640	6640	296
407	20230719	132300	65297560	6640	6640	6640	6640	30
408	20230719	132200	65098360	6640	6650	6650	6640	1117
409	20230719	132100	57678370	6650	6650	6650	6650	0
410	20230719	132000	57678370	6650	6650	6650	6650	0
411	20230719	131900	57678370	6650	6660	6660	6650	565
412	20230719	131800	53917500	6670	6670	6670	6670	1
413	20230719	131700	53910830	6650	6650	6650	6650	0
414	20230719	131600	53910830	6650	6650	6650	6650	0
415	20230719	131500	53910830	6650	6650	6650	6650	0
416	20230719	131400	53910830	6650	6650	6650	6650	0
417	20230719	131300	53910830	6650	6650	6650	6650	0
418	20230719	131200	53910830	6650	6650	6650	6650	0
419	20230719	131100	53910830	6650	6650	6650	6650	0
420	20230719	131000	53910830	6650	6650	6650	6650	1
421	20230719	130900	53904180	6650	6650	6650	6650	0
422	20230719	130800	53904180	6650	6650	6650	6650	55
423	20230719	130700	53538430	6650	6650	6650	6650	0
424	20230719	130600	53538430	6650	6650	6650	6650	0
425	20230719	130500	53538430	6650	6650	6650	6650	3
426	20230719	130400	53518480	6680	6680	6680	6680	0
427	20230719	130300	53518480	6680	6680	6680	6680	0
428	20230719	130200	53518480	6680	6680	6680	6680	0
429	20230719	130100	53518480	6680	6680	6680	6680	0
430	20230719	130000	53518480	6680	6680	6680	6680	0
431	20230719	125900	53518480	6680	6680	6680	6680	0
432	20230719	125800	53518480	6680	6680	6680	6680	0
433	20230719	125700	53518480	6680	6680	6680	6680	0
434	20230719	125600	53518480	6680	6680	6680	6680	0
435	20230719	125500	53518480	6680	6680	6680	6680	1
436	20230719	125400	53511800	6650	6650	6650	6650	0
437	20230719	125300	53511800	6650	6650	6650	6650	0
438	20230719	125200	53511800	6650	6650	6650	6650	17
439	20230719	125100	53398750	6680	6680	6680	6680	0
440	20230719	125000	53398750	6680	6680	6680	6680	0
441	20230719	124900	53398750	6680	6670	6680	6670	2
442	20230719	124800	53385400	6650	6650	6650	6650	167
443	20230719	124700	52274850	6650	6650	6650	6650	0
444	20230719	124600	52274850	6650	6660	6660	6650	34
445	20230719	124500	52048650	6670	6670	6670	6670	0
446	20230719	124400	52048650	6670	6670	6670	6670	0
447	20230719	124300	52048650	6670	6670	6670	6670	0
448	20230719	124200	52048650	6670	6670	6670	6670	4
449	20230719	124100	52021970	6690	6690	6690	6690	0
450	20230719	124000	52021970	6690	6690	6690	6690	0
451	20230719	123900	52021970	6690	6690	6690	6690	0
452	20230719	123800	52021970	6690	6690	6690	6690	0
453	20230719	123700	52021970	6690	6690	6690	6690	0
454	20230719	123600	52021970	6690	6690	6690	6690	0
455	20230719	123500	52021970	6690	6690	6690	6690	0
456	20230719	123400	52021970	6690	6690	6690	6690	0
457	20230719	123300	52021970	6690	6690	6690	6690	0
458	20230719	123200	52021970	6690	6690	6690	6690	0
459	20230719	123100	52021970	6690	6690	6690	6690	0
460	20230719	123000	52021970	6690	6690	6690	6690	0
461	20230719	122900	52021970	6690	6690	6690	6690	0
462	20230719	122800	52021970	6690	6690	6690	6690	0
463	20230719	122700	52021970	6690	6690	6690	6690	0
464	20230719	122600	52021970	6690	6690	6690	6690	0
465	20230719	122500	52021970	6690	6690	6690	6690	0
466	20230719	122400	52021970	6690	6690	6690	6690	0
467	20230719	122300	52021970	6690	6690	6690	6690	0
468	20230719	122200	52021970	6690	6690	6690	6690	0
469	20230719	122100	52021970	6690	6690	6690	6690	0
470	20230719	122000	52021970	6690	6690	6690	6690	0
471	20230719	121900	52021970	6690	6690	6690	6690	0
472	20230719	121800	52021970	6690	6690	6690	6690	0
473	20230719	121700	52021970	6690	6690	6690	6690	0
474	20230719	121600	52021970	6690	6690	6690	6690	0
475	20230719	121500	52021970	6690	6690	6690	6690	0
476	20230719	121400	52021970	6690	6690	6690	6690	0
477	20230719	121300	52021970	6690	6690	6690	6690	0
478	20230719	121200	52021970	6690	6690	6690	6690	0
479	20230719	121100	52021970	6690	6690	6690	6690	0
480	20230719	121000	52021970	6690	6690	6690	6690	0
481	20230719	120900	52021970	6690	6690	6690	6690	2
482	20230719	120800	52008590	6690	6690	6690	6690	0
483	20230719	120700	52008590	6690	6650	6690	6640	1109
484	20230719	120600	44641590	6690	6690	6690	6660	411
485	20230719	120500	41892300	6690	6690	6690	6690	0
486	20230719	120400	41892300	6690	6690	6690	6690	1
487	20230719	120300	41885610	6650	6650	6650	6650	0
488	20230719	120200	41885610	6650	6650	6650	6650	0
489	20230719	120100	41885610	6650	6650	6650	6650	0
490	20230719	120000	41885610	6650	6650	6650	6650	22
491	20230719	115900	41739310	6650	6660	6660	6650	150
492	20230719	115800	40741770	6660	6660	6660	6660	0
493	20230719	115700	40741770	6660	6660	6660	6660	0
494	20230719	115600	40741770	6660	6660	6660	6660	0
495	20230719	115500	40741770	6660	6660	6660	6660	0
496	20230719	115400	40741770	6660	6660	6660	6660	0
497	20230719	115300	40741770	6660	6660	6660	6660	0
498	20230719	115200	40741770	6660	6660	6660	6660	0
499	20230719	115100	40741770	6660	6660	6660	6660	0
500	20230719	115000	40741770	6660	6660	6660	6660	0
501	20230719	114900	40741770	6660	6660	6660	6660	0
502	20230719	114800	40741770	6660	6660	6660	6660	28
503	20230719	114700	40555290	6660	6660	6660	6660	30
504	20230719	114600	40355490	6660	6660	6660	6660	0
505	20230719	114500	40355490	6660	6660	6660	6660	0
506	20230719	114400	40355490	6660	6660	6660	6660	0
507	20230719	114300	40355490	6660	6660	6660	6660	0
508	20230719	114200	40355490	6660	6660	6660	6660	1
509	20230719	114100	40348830	6660	6660	6660	6660	0
510	20230719	114000	40348830	6660	6660	6660	6660	1
511	20230719	113900	40342170	6650	6650	6650	6650	0
512	20230719	113800	40342170	6650	6650	6650	6650	0
513	20230719	113700	40342170	6650	6650	6650	6650	0
514	20230719	113600	40342170	6650	6650	6650	6650	0
515	20230719	113500	40342170	6650	6650	6650	6650	0
516	20230719	113400	40342170	6650	6650	6650	6650	0
517	20230719	113300	40342170	6650	6650	6650	6650	0
518	20230719	113200	40342170	6650	6650	6650	6650	0
519	20230719	113100	40342170	6650	6650	6650	6650	130
520	20230719	113000	39477670	6650	6650	6650	6650	0
521	20230719	112900	39477670	6650	6650	6650	6650	0
522	20230719	112800	39477670	6650	6650	6650	6650	0
523	20230719	112700	39477670	6650	6650	6650	6650	0
524	20230719	112600	39477670	6650	6650	6650	6650	0
525	20230719	112500	39477670	6650	6650	6650	6650	0
526	20230719	112400	39477670	6650	6650	6650	6650	0
527	20230719	112300	39477670	6650	6650	6650	6650	0
528	20230719	112200	39477670	6650	6650	6650	6650	0
529	20230719	112100	39477670	6650	6650	6650	6650	100
530	20230719	112000	38812670	6650	6650	6650	6650	0
531	20230719	111900	38812670	6650	6650	6650	6650	0
532	20230719	111800	38812670	6650	6650	6650	6650	0
533	20230719	111700	38812670	6650	6650	6650	6650	0
534	20230719	111600	38812670	6650	6650	6650	6650	17
535	20230719	111500	38699620	6670	6670	6670	6670	0
536	20230719	111400	38699620	6670	6670	6670	6670	3
537	20230719	111300	38679610	6670	6670	6670	6670	2
538	20230719	111200	38666270	6670	6670	6670	6670	0
539	20230719	111100	38666270	6670	6670	6670	6670	0
540	20230719	111000	38666270	6670	6670	6670	6670	3
541	20230719	110900	38646260	6690	6690	6690	6690	0
542	20230719	110800	38646260	6690	6690	6690	6690	0
543	20230719	110700	38646260	6690	6690	6690	6690	0
544	20230719	110600	38646260	6690	6690	6690	6690	0
545	20230719	110500	38646260	6690	6690	6690	6690	0
546	20230719	110400	38646260	6690	6690	6690	6690	0
547	20230719	110300	38646260	6690	6690	6690	6690	0
548	20230719	110200	38646260	6690	6690	6690	6690	0
549	20230719	110100	38646260	6690	6690	6690	6690	1
550	20230719	110000	38639570	6650	6650	6650	6650	0
551	20230719	105900	38639570	6650	6650	6650	6650	0
552	20230719	105800	38639570	6650	6650	6650	6650	0
553	20230719	105700	38639570	6650	6650	6650	6650	0
554	20230719	105600	38639570	6650	6650	6650	6650	6
555	20230719	105500	38599670	6650	6650	6650	6650	1
556	20230719	105400	38593020	6650	6650	6650	6650	0
557	20230719	105300	38593020	6650	6650	6650	6650	0
558	20230719	105200	38593020	6650	6650	6650	6650	0
559	20230719	105100	38593020	6650	6650	6650	6650	0
560	20230719	105000	38593020	6650	6650	6650	6650	0
561	20230719	104900	38593020	6650	6650	6650	6650	0
562	20230719	104800	38593020	6650	6650	6650	6650	0
563	20230719	104700	38593020	6650	6650	6650	6650	0
564	20230719	104600	38593020	6650	6650	6650	6650	16
565	20230719	104500	38486620	6690	6690	6690	6690	0
566	20230719	104400	38486620	6690	6690	6690	6650	320
567	20230719	104300	36346600	6660	6670	6670	6660	40
568	20230719	104200	36080000	6660	6660	6660	6660	0
569	20230719	104100	36080000	6660	6660	6660	6660	0
570	20230719	104000	36080000	6660	6660	6660	6660	0
571	20230719	103900	36080000	6660	6660	6660	6660	0
572	20230719	103800	36080000	6660	6660	6660	6660	0
573	20230719	103700	36080000	6660	6660	6660	6660	0
574	20230719	103600	36080000	6660	6660	6660	6660	0
575	20230719	103500	36080000	6660	6660	6660	6660	0
576	20230719	103400	36080000	6660	6660	6660	6660	0
577	20230719	103300	36080000	6660	6660	6660	6660	0
578	20230719	103200	36080000	6660	6660	6660	6660	0
579	20230719	103100	36080000	6660	6660	6660	6660	0
580	20230719	103000	36080000	6660	6660	6660	6660	0
581	20230719	102900	36080000	6660	6660	6660	6660	0
582	20230719	102800	36080000	6660	6660	6660	6660	60
583	20230719	102700	35680400	6690	6690	6690	6690	0
584	20230719	102600	35680400	6690	6690	6690	6690	0
585	20230719	102500	35680400	6690	6690	6690	6690	0
586	20230719	102400	35680400	6690	6690	6690	6690	0
587	20230719	102300	35680400	6690	6690	6690	6690	1
588	20230719	102200	35673710	6690	6690	6690	6690	0
589	20230719	102100	35673710	6690	6690	6690	6690	0
590	20230719	102000	35673710	6690	6690	6690	6690	0
591	20230719	101900	35673710	6690	6690	6690	6690	0
592	20230719	101800	35673710	6690	6690	6690	6690	0
593	20230719	101700	35673710	6690	6690	6690	6690	0
594	20230719	101600	35673710	6690	6690	6690	6690	0
595	20230719	101500	35673710	6690	6690	6690	6690	0
596	20230719	101400	35673710	6690	6690	6690	6690	0
597	20230719	101300	35673710	6690	6690	6690	6690	100
598	20230719	101200	35004710	6680	6680	6680	6680	2
599	20230719	101100	34991350	6680	6680	6680	6680	0
600	20230719	101000	34991350	6680	6680	6680	6680	0
601	20230719	100900	34991350	6680	6680	6680	6680	72
602	20230719	100800	34510390	6690	6660	6690	6640	332
603	20230719	100700	32303160	6720	6720	6720	6720	0
604	20230719	100600	32303160	6720	6720	6720	6720	0
605	20230719	100500	32303160	6720	6720	6720	6720	0
606	20230719	100400	32303160	6720	6720	6720	6720	0
607	20230719	100300	32303160	6720	6700	6720	6670	270
608	20230719	100200	30502160	6750	6750	6750	6750	0
609	20230719	100100	30502160	6750	6750	6750	6750	0
610	20230719	100000	30502160	6750	6750	6750	6750	0
611	20230719	095900	30502160	6750	6750	6750	6750	0
612	20230719	095800	30502160	6750	6750	6750	6750	0
613	20230719	095700	30502160	6750	6750	6750	6750	0
614	20230719	095600	30502160	6750	6750	6750	6750	0
615	20230719	095500	30502160	6750	6750	6750	6750	0
616	20230719	095400	30502160	6750	6750	6750	6750	0
617	20230719	095300	30502160	6750	6750	6750	6750	100
618	20230719	095200	29827160	6750	6750	6750	6750	0
619	20230719	095100	29827160	6750	6750	6750	6750	0
620	20230719	095000	29827160	6750	6750	6750	6750	0
621	20230719	094900	29827160	6750	6750	6750	6750	0
622	20230719	094800	29827160	6750	6750	6750	6750	0
623	20230719	094700	29827160	6750	6750	6750	6750	0
624	20230719	094600	29827160	6750	6750	6750	6750	0
625	20230719	094500	29827160	6750	6750	6750	6750	0
626	20230719	094400	29827160	6750	6750	6750	6750	0
627	20230719	094300	29827160	6750	6750	6750	6750	1
628	20230719	094200	29820410	6750	6750	6750	6750	1
629	20230719	094100	29813660	6750	6750	6750	6750	0
630	20230719	094000	29813660	6750	6750	6750	6750	0
631	20230719	093900	29813660	6750	6750	6750	6750	0
632	20230719	093800	29813660	6750	6750	6750	6750	0
633	20230719	093700	29813660	6750	6740	6750	6740	50
634	20230719	093600	29476640	6740	6720	6740	6720	20
635	20230719	093500	29342070	6720	6710	6720	6710	50
636	20230719	093400	29006530	6710	6710	6710	6710	36
637	20230719	093300	28764970	6710	6710	6710	6710	2
638	20230719	093200	28751550	6710	6680	6710	6680	257
639	20230719	093100	27034740	6680	6680	6680	6680	2
640	20230719	093000	27021380	6650	6650	6650	6650	1300
641	20230719	092900	18376380	6650	6650	6650	6650	0
642	20230719	092800	18376380	6650	6650	6650	6650	0
643	20230719	092700	18376380	6650	6650	6650	6650	0
644	20230719	092600	18376380	6650	6650	6650	6650	0
645	20230719	092500	18376380	6650	6650	6650	6650	0
646	20230719	092400	18376380	6650	6650	6650	6650	2
647	20230719	092300	18363080	6650	6650	6650	6650	10
648	20230719	092200	18296580	6640	6640	6640	6640	0
649	20230719	092100	18296580	6640	6640	6640	6640	464
650	20230719	092000	15215620	6640	6640	6640	6640	100
651	20230719	091900	14551620	6640	6640	6640	6640	0
652	20230719	091800	14551620	6640	6640	6640	6640	0
653	20230719	091700	14551620	6640	6640	6640	6640	0
654	20230719	091600	14551620	6640	6640	6640	6640	0
655	20230719	091500	14551620	6640	6640	6640	6640	0
656	20230719	091400	14551620	6640	6640	6640	6640	0
657	20230719	091300	14551620	6640	6640	6640	6640	954
658	20230719	091200	8217060	6640	6640	6640	6640	0
659	20230719	091100	8217060	6640	6640	6640	6640	0
660	20230719	091000	8217060	6640	6640	6640	6640	2
661	20230719	090900	8203780	6640	6640	6640	6640	0
662	20230719	090800	8203780	6640	6640	6640	6640	0
663	20230719	090700	8203780	6640	6650	6650	6640	287
664	20230719	090600	6298080	6650	6650	6650	6650	0
665	20230719	090500	6298080	6650	6650	6650	6650	34
666	20230719	090400	6071980	6640	6640	6640	6640	153
667	20230719	090300	5056060	6660	6660	6660	6650	759
668	20230719	090200	6710	6710	6710	6710	6710	0
669	20230719	090100	6710	6710	6710	6710	6710	0
670	20230719	090000	6710	6710	6710	6710	6710	1