KissMeData/140520/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201100	139952295	2990	2990	2990	2990	1847
3	20230719	201000	139952295	2990	2990	2990	2990	0
4	20230719	200900	139952295	2990	2990	2990	2990	0
5	20230719	200800	139952295	2990	2990	2990	2990	0
6	20230719	200700	139952295	2990	2990	2990	2990	0
7	20230719	200600	139952295	2990	2990	2990	2990	0
8	20230719	200500	139952295	2990	2990	2990	2990	0
9	20230719	200400	139952295	2990	2990	2990	2990	0
10	20230719	200300	139952295	2990	2990	2990	2990	0
11	20230719	200200	139952295	2990	2990	2990	2990	0
12	20230719	200100	139952295	2990	2990	2990	2990	0
13	20230719	200000	139952295	2990	2990	2990	2990	0
14	20230719	195900	139952295	2990	2990	2990	2990	0
15	20230719	195800	139952295	2990	2990	2990	2990	0
16	20230719	195700	139952295	2990	2990	2990	2990	0
17	20230719	195600	139952295	2990	2990	2990	2990	0
18	20230719	195500	139952295	2990	2990	2990	2990	0
19	20230719	195400	139952295	2990	2990	2990	2990	0
20	20230719	195300	139952295	2990	2990	2990	2990	0
21	20230719	195200	139952295	2990	2990	2990	2990	0
22	20230719	195100	139952295	2990	2990	2990	2990	0
23	20230719	195000	139952295	2990	2990	2990	2990	0
24	20230719	194900	139952295	2990	2990	2990	2990	0
25	20230719	194800	139952295	2990	2990	2990	2990	0
26	20230719	194700	139952295	2990	2990	2990	2990	0
27	20230719	194600	139952295	2990	2990	2990	2990	0
28	20230719	194500	139952295	2990	2990	2990	2990	0
29	20230719	194400	139952295	2990	2990	2990	2990	0
30	20230719	194300	139952295	2990	2990	2990	2990	0
31	20230719	194200	139952295	2990	2990	2990	2990	0
32	20230719	194100	139952295	2990	2990	2990	2990	1847
33	20230719	194000	139952295	2990	2990	2990	2990	0
34	20230719	193900	139952295	2990	2990	2990	2990	0
35	20230719	193800	139952295	2990	2990	2990	2990	0
36	20230719	193700	139952295	2990	2990	2990	2990	0
37	20230719	193600	139952295	2990	2990	2990	2990	0
38	20230719	193500	139952295	2990	2990	2990	2990	0
39	20230719	193400	139952295	2990	2990	2990	2990	0
40	20230719	193300	139952295	2990	2990	2990	2990	0
41	20230719	193200	139952295	2990	2990	2990	2990	0
42	20230719	193100	139952295	2990	2990	2990	2990	0
43	20230719	193000	139952295	2990	2990	2990	2990	0
44	20230719	192900	139952295	2990	2990	2990	2990	0
45	20230719	192800	139952295	2990	2990	2990	2990	0
46	20230719	192700	139952295	2990	2990	2990	2990	0
47	20230719	192600	139952295	2990	2990	2990	2990	0
48	20230719	192500	139952295	2990	2990	2990	2990	0
49	20230719	192400	139952295	2990	2990	2990	2990	0
50	20230719	192300	139952295	2990	2990	2990	2990	0
51	20230719	192200	139952295	2990	2990	2990	2990	0
52	20230719	192100	139952295	2990	2990	2990	2990	0
53	20230719	192000	139952295	2990	2990	2990	2990	0
54	20230719	191900	139952295	2990	2990	2990	2990	0
55	20230719	191800	139952295	2990	2990	2990	2990	0
56	20230719	191700	139952295	2990	2990	2990	2990	0
57	20230719	191600	139952295	2990	2990	2990	2990	0
58	20230719	191500	139952295	2990	2990	2990	2990	0
59	20230719	191400	139952295	2990	2990	2990	2990	0
60	20230719	191300	139952295	2990	2990	2990	2990	0
61	20230719	191200	139952295	2990	2990	2990	2990	0
62	20230719	191100	139952295	2990	2990	2990	2990	1847
63	20230719	191000	139952295	2990	2990	2990	2990	0
64	20230719	190900	139952295	2990	2990	2990	2990	0
65	20230719	190800	139952295	2990	2990	2990	2990	0
66	20230719	190700	139952295	2990	2990	2990	2990	0
67	20230719	190600	139952295	2990	2990	2990	2990	0
68	20230719	190500	139952295	2990	2990	2990	2990	0
69	20230719	190400	139952295	2990	2990	2990	2990	0
70	20230719	190300	139952295	2990	2990	2990	2990	0
71	20230719	190200	139952295	2990	2990	2990	2990	0
72	20230719	190100	139952295	2990	2990	2990	2990	0
73	20230719	190000	139952295	2990	2990	2990	2990	0
74	20230719	185900	139952295	2990	2990	2990	2990	0
75	20230719	185800	139952295	2990	2990	2990	2990	0
76	20230719	185700	139952295	2990	2990	2990	2990	0
77	20230719	185600	139952295	2990	2990	2990	2990	0
78	20230719	185500	139952295	2990	2990	2990	2990	0
79	20230719	185400	139952295	2990	2990	2990	2990	0
80	20230719	185300	139952295	2990	2990	2990	2990	0
81	20230719	185200	139952295	2990	2990	2990	2990	0
82	20230719	185100	139952295	2990	2990	2990	2990	0
83	20230719	185000	139952295	2990	2990	2990	2990	0
84	20230719	184900	139952295	2990	2990	2990	2990	0
85	20230719	184800	139952295	2990	2990	2990	2990	0
86	20230719	184700	139952295	2990	2990	2990	2990	0
87	20230719	184600	139952295	2990	2990	2990	2990	0
88	20230719	184500	139952295	2990	2990	2990	2990	0
89	20230719	184400	139952295	2990	2990	2990	2990	0
90	20230719	184300	139952295	2990	2990	2990	2990	0
91	20230719	184200	139952295	2990	2990	2990	2990	0
92	20230719	184100	139952295	2990	2990	2990	2990	1847
93	20230719	184000	139952295	2990	2990	2990	2990	0
94	20230719	183900	139952295	2990	2990	2990	2990	0
95	20230719	183800	139952295	2990	2990	2990	2990	0
96	20230719	183700	139952295	2990	2990	2990	2990	0
97	20230719	183600	139952295	2990	2990	2990	2990	0
98	20230719	183500	139952295	2990	2990	2990	2990	0
99	20230719	183400	139952295	2990	2990	2990	2990	0
100	20230719	183300	139952295	2990	2990	2990	2990	0
101	20230719	183200	139952295	2990	2990	2990	2990	0
102	20230719	183100	139952295	2990	2990	2990	2990	0
103	20230719	183000	139952295	2990	2990	2990	2990	0
104	20230719	182900	139952295	2990	2990	2990	2990	0
105	20230719	182800	139952295	2990	2990	2990	2990	0
106	20230719	182700	139952295	2990	2990	2990	2990	0
107	20230719	182600	139952295	2990	2990	2990	2990	0
108	20230719	182500	139952295	2990	2990	2990	2990	0
109	20230719	182400	139952295	2990	2990	2990	2990	0
110	20230719	182300	139952295	2990	2990	2990	2990	0
111	20230719	182200	139952295	2990	2990	2990	2990	0
112	20230719	182100	139952295	2990	2990	2990	2990	0
113	20230719	182000	139952295	2990	2990	2990	2990	0
114	20230719	181900	139952295	2990	2990	2990	2990	0
115	20230719	181800	139952295	2990	2990	2990	2990	0
116	20230719	181700	139952295	2990	2990	2990	2990	0
117	20230719	181600	139952295	2990	2990	2990	2990	0
118	20230719	181500	139952295	2990	2990	2990	2990	0
119	20230719	181400	139952295	2990	2990	2990	2990	0
120	20230719	181300	139952295	2990	2990	2990	2990	0
121	20230719	181200	139952295	2990	2990	2990	2990	0
122	20230719	181100	139952295	2990	2990	2990	2990	1847
123	20230719	181000	139952295	2990	2990	2990	2990	0
124	20230719	180900	139952295	2990	2990	2990	2990	0
125	20230719	180800	139952295	2990	2990	2990	2990	0
126	20230719	180700	139952295	2990	2990	2990	2990	0
127	20230719	180600	139952295	2990	2990	2990	2990	0
128	20230719	180500	139952295	2990	2990	2990	2990	0
129	20230719	180400	139952295	2990	2990	2990	2990	0
130	20230719	180300	139952295	2990	2990	2990	2990	0
131	20230719	180200	139952295	2990	2990	2990	2990	0
132	20230719	180100	139952295	2990	2990	2990	2990	0
133	20230719	180000	139952295	2990	2990	2990	2990	0
134	20230719	175900	139952295	2990	2990	2990	2990	0
135	20230719	175800	139952295	2990	2990	2990	2990	0
136	20230719	175700	139952295	2990	2990	2990	2990	0
137	20230719	175600	139952295	2990	2990	2990	2990	0
138	20230719	175500	139952295	2990	2990	2990	2990	0
139	20230719	175400	139952295	2990	2990	2990	2990	0
140	20230719	175300	139952295	2990	2990	2990	2990	0
141	20230719	175200	139952295	2990	2990	2990	2990	0
142	20230719	175100	139952295	2990	2990	2990	2990	0
143	20230719	175000	139952295	2990	2990	2990	2990	0
144	20230719	174900	139952295	2990	2990	2990	2990	0
145	20230719	174800	139952295	2990	2990	2990	2990	0
146	20230719	174700	139952295	2990	2990	2990	2990	0
147	20230719	174600	139952295	2990	2990	2990	2990	0
148	20230719	174500	139952295	2990	2990	2990	2990	0
149	20230719	174400	139952295	2990	2990	2990	2990	0
150	20230719	174300	139952295	2990	2990	2990	2990	0
151	20230719	174200	139952295	2990	2990	2990	2990	0
152	20230719	174100	139952295	2990	2990	2990	2990	1847
153	20230719	174000	139952295	2990	2990	2990	2990	0
154	20230719	173900	139952295	2990	2990	2990	2990	0
155	20230719	173800	139952295	2990	2990	2990	2990	0
156	20230719	173700	139952295	2990	2990	2990	2990	0
157	20230719	173600	139952295	2990	2990	2990	2990	0
158	20230719	173500	139952295	2990	2990	2990	2990	0
159	20230719	173400	139952295	2990	2990	2990	2990	0
160	20230719	173300	139952295	2990	2990	2990	2990	0
161	20230719	173200	139952295	2990	2990	2990	2990	0
162	20230719	173100	139952295	2990	2990	2990	2990	0
163	20230719	173000	139952295	2990	2990	2990	2990	0
164	20230719	172900	139952295	2990	2990	2990	2990	0
165	20230719	172800	139952295	2990	2990	2990	2990	0
166	20230719	172700	139952295	2990	2990	2990	2990	0
167	20230719	172600	139952295	2990	2990	2990	2990	0
168	20230719	172500	139952295	2990	2990	2990	2990	0
169	20230719	172400	139952295	2990	2990	2990	2990	0
170	20230719	172300	139952295	2990	2990	2990	2990	0
171	20230719	172200	139952295	2990	2990	2990	2990	0
172	20230719	172100	139952295	2990	2990	2990	2990	0
173	20230719	172000	139952295	2990	2990	2990	2990	0
174	20230719	171900	139952295	2990	2990	2990	2990	0
175	20230719	171800	139952295	2990	2990	2990	2990	0
176	20230719	171700	139952295	2990	2990	2990	2990	0
177	20230719	171600	139952295	2990	2990	2990	2990	0
178	20230719	171500	139952295	2990	2990	2990	2990	0
179	20230719	171400	139952295	2990	2990	2990	2990	0
180	20230719	171300	139952295	2990	2990	2990	2990	0
181	20230719	171200	139952295	2990	2990	2990	2990	0
182	20230719	171100	139952295	2990	2990	2990	2990	1847
183	20230719	171000	139952295	2990	2990	2990	2990	0
184	20230719	170900	139952295	2990	2990	2990	2990	0
185	20230719	170800	139952295	2990	2990	2990	2990	0
186	20230719	170700	139952295	2990	2990	2990	2990	0
187	20230719	170600	139952295	2990	2990	2990	2990	0
188	20230719	170500	139952295	2990	2990	2990	2990	0
189	20230719	170400	139952295	2990	2990	2990	2990	0
190	20230719	170300	139952295	2990	2990	2990	2990	0
191	20230719	170200	139952295	2990	2990	2990	2990	0
192	20230719	170100	139952295	2990	2990	2990	2990	0
193	20230719	170000	139952295	2990	2990	2990	2990	0
194	20230719	165900	139952295	2990	2990	2990	2990	0
195	20230719	165800	139952295	2990	2990	2990	2990	0
196	20230719	165700	139952295	2990	2990	2990	2990	0
197	20230719	165600	139952295	2990	2990	2990	2990	0
198	20230719	165500	139952295	2990	2990	2990	2990	0
199	20230719	165400	139952295	2990	2990	2990	2990	0
200	20230719	165300	139952295	2990	2990	2990	2990	0
201	20230719	165200	139952295	2990	2990	2990	2990	0
202	20230719	165100	139952295	2990	2990	2990	2990	0
203	20230719	165000	139952295	2990	2990	2990	2990	0
204	20230719	164900	139952295	2990	2990	2990	2990	0
205	20230719	164800	139952295	2990	2990	2990	2990	0
206	20230719	164700	139952295	2990	2990	2990	2990	0
207	20230719	164600	139952295	2990	2990	2990	2990	0
208	20230719	164500	139952295	2990	2990	2990	2990	0
209	20230719	164400	139952295	2990	2990	2990	2990	0
210	20230719	164300	139952295	2990	2990	2990	2990	0
211	20230719	164200	139952295	2990	2990	2990	2990	0
212	20230719	164100	139952295	2990	2990	2990	2990	1847
213	20230719	164000	139952295	2990	2990	2990	2990	0
214	20230719	163900	139952295	2990	2990	2990	2990	0
215	20230719	163800	139952295	2990	2990	2990	2990	0
216	20230719	163700	139952295	2990	2990	2990	2990	0
217	20230719	163600	139952295	2990	2990	2990	2990	0
218	20230719	163500	139952295	2990	2990	2990	2990	0
219	20230719	163400	139952295	2990	2990	2990	2990	0
220	20230719	163300	139952295	2990	2990	2990	2990	0
221	20230719	163200	139952295	2990	2990	2990	2990	0
222	20230719	163100	139952295	2990	2990	2990	2990	0
223	20230719	163000	139952295	2990	2990	2990	2990	0
224	20230719	162900	139952295	2990	2990	2990	2990	0
225	20230719	162800	139952295	2990	2990	2990	2990	0
226	20230719	162700	139952295	2990	2990	2990	2990	0
227	20230719	162600	139952295	2990	2990	2990	2990	0
228	20230719	162500	139952295	2990	2990	2990	2990	0
229	20230719	162400	139952295	2990	2990	2990	2990	0
230	20230719	162300	139952295	2990	2990	2990	2990	0
231	20230719	162200	139952295	2990	2990	2990	2990	0
232	20230719	162100	139952295	2990	2990	2990	2990	0
233	20230719	162000	139952295	2990	2990	2990	2990	0
234	20230719	161900	139952295	2990	2990	2990	2990	0
235	20230719	161800	139952295	2990	2990	2990	2990	0
236	20230719	161700	139952295	2990	2990	2990	2990	0
237	20230719	161600	139952295	2990	2990	2990	2990	0
238	20230719	161500	139952295	2990	2990	2990	2990	0
239	20230719	161400	139952295	2990	2990	2990	2990	0
240	20230719	161300	139952295	2990	2990	2990	2990	0
241	20230719	161200	139952295	2990	2990	2990	2990	0
242	20230719	161100	139952295	2990	2990	2990	2990	1847
243	20230719	161000	139952295	2990	2990	2990	2990	0
244	20230719	160900	139952295	2990	2990	2990	2990	0
245	20230719	160800	139952295	2990	2990	2990	2990	0
246	20230719	160700	139952295	2990	2990	2990	2990	0
247	20230719	160600	139952295	2990	2990	2990	2990	0
248	20230719	160500	139952295	2990	2990	2990	2990	0
249	20230719	160400	139952295	2990	2990	2990	2990	0
250	20230719	160300	139952295	2990	2990	2990	2990	0
251	20230719	160200	139952295	2990	2990	2990	2990	0
252	20230719	160100	139952295	2990	2990	2990	2990	0
253	20230719	160000	139952295	2990	2990	2990	2990	0
254	20230719	155900	139952295	2990	2990	2990	2990	0
255	20230719	155800	139952295	2990	2990	2990	2990	0
256	20230719	155700	139952295	2990	2990	2990	2990	0
257	20230719	155600	139952295	2990	2990	2990	2990	0
258	20230719	155500	139952295	2990	2990	2990	2990	0
259	20230719	155400	139952295	2990	2990	2990	2990	0
260	20230719	155300	139952295	2990	2990	2990	2990	0
261	20230719	155200	139952295	2990	2990	2990	2990	0
262	20230719	155100	139952295	2990	2990	2990	2990	0
263	20230719	155000	139952295	2990	2990	2990	2990	0
264	20230719	154900	139952295	2990	2990	2990	2990	0
265	20230719	154800	139952295	2990	2990	2990	2990	0
266	20230719	154700	139952295	2990	2990	2990	2990	0
267	20230719	154600	139952295	2990	2990	2990	2990	0
268	20230719	154500	139952295	2990	2990	2990	2990	0
269	20230719	154400	139952295	2990	2990	2990	2990	0
270	20230719	154300	139952295	2990	2990	2990	2990	0
271	20230719	154200	139952295	2990	2990	2990	2990	0
272	20230719	154100	139952295	2990	2990	2990	2990	1847
273	20230719	154000	139952295	2990	2990	2990	2990	0
274	20230719	153900	139952295	2990	2990	2990	2990	0
275	20230719	153800	139952295	2990	2990	2990	2990	0
276	20230719	153700	139952295	2990	2990	2990	2990	0
277	20230719	153600	139952295	2990	2990	2990	2990	0
278	20230719	153500	139952295	2990	2990	2990	2990	0
279	20230719	153400	139952295	2990	2990	2990	2990	0
280	20230719	153300	139952295	2990	2990	2990	2990	0
281	20230719	153200	139952295	2990	2990	2990	2990	0
282	20230719	153100	139952295	2990	2990	2990	2990	0
283	20230719	153000	139952295	2990	2990	2990	2990	1847
284	20230719	152900	134429765	2990	2990	2990	2990	0
285	20230719	152800	134429765	2990	2990	2990	2990	0
286	20230719	152700	134429765	2990	2990	2990	2990	0
287	20230719	152600	134429765	2990	2990	2990	2990	0
288	20230719	152500	134429765	2990	2990	2990	2990	0
289	20230719	152400	134429765	2990	2990	2990	2990	0
290	20230719	152300	134429765	2990	2990	2990	2990	0
291	20230719	152200	134429765	2990	2990	2990	2990	0
292	20230719	152100	134429765	2990	2990	2990	2990	0
293	20230719	152000	134429765	2990	2990	2990	2990	0
294	20230719	151900	134429765	2990	2975	2990	2975	3000
295	20230719	151800	125474500	2960	2965	2965	2940	4722
296	20230719	151700	111514795	2985	2985	2985	2985	0
297	20230719	151600	111514795	2985	2985	2985	2985	293
298	20230719	151500	110640190	2990	2960	2990	2950	1341
299	20230719	151400	106666000	2950	2970	2980	2950	1135
300	20230719	151300	103291560	2970	2970	2970	2970	1
301	20230719	151200	103288590	2955	2955	2955	2955	20
302	20230719	151100	103229490	2950	2950	2950	2950	1
303	20230719	151000	103226540	2985	2985	2985	2985	0
304	20230719	150900	103226540	2985	2955	2985	2955	704
305	20230719	150800	101137500	2955	2955	2955	2955	0
306	20230719	150700	101137500	2955	2955	2955	2955	1
307	20230719	150600	101134545	2950	2950	2950	2950	1
308	20230719	150500	101131595	2960	2960	2960	2960	0
309	20230719	150400	101131595	2960	2980	2980	2960	533
310	20230719	150300	99553255	2985	2955	2985	2955	500
311	20230719	150200	98067415	2935	2935	2935	2935	0
312	20230719	150100	98067415	2935	2940	2940	2935	200
313	20230719	150000	97480395	2935	2935	2935	2935	0
314	20230719	145900	97480395	2935	2935	2935	2935	110
315	20230719	145800	97157545	2925	2925	2925	2925	0
316	20230719	145700	97157545	2925	2925	2925	2925	0
317	20230719	145600	97157545	2925	2925	2925	2925	0
318	20230719	145500	97157545	2925	2925	2925	2925	0
319	20230719	145400	97157545	2925	2925	2925	2925	0
320	20230719	145300	97157545	2925	2945	2945	2925	1061
321	20230719	145200	94038775	2950	2950	2950	2950	920
322	20230719	145100	91324775	2960	2960	2960	2960	0
323	20230719	145000	91324775	2960	2960	2960	2960	0
324	20230719	144900	91324775	2960	2960	2960	2960	0
325	20230719	144800	91324775	2960	2960	2960	2960	0
326	20230719	144700	91324775	2960	2960	2960	2960	1
327	20230719	144600	91321815	2950	2950	2950	2950	0
328	20230719	144500	91321815	2950	2950	2950	2950	0
329	20230719	144400	91321815	2950	2950	2950	2950	0
330	20230719	144300	91321815	2950	2950	2950	2950	188
331	20230719	144200	90767215	2945	2945	2945	2945	0
332	20230719	144100	90767215	2945	2945	2945	2945	0
333	20230719	144000	90767215	2945	2945	2945	2945	0
334	20230719	143900	90767215	2945	2945	2945	2945	0
335	20230719	143800	90767215	2945	2945	2945	2945	0
336	20230719	143700	90767215	2945	2945	2945	2945	0
337	20230719	143600	90767215	2945	2945	2945	2945	282
338	20230719	143500	89936725	2950	2950	2950	2950	4
339	20230719	143400	89924925	2950	2950	2950	2950	0
340	20230719	143300	89924925	2950	2950	2950	2950	0
341	20230719	143200	89924925	2950	2950	2950	2950	0
342	20230719	143100	89924925	2950	2950	2950	2950	0
343	20230719	143000	89924925	2950	2950	2950	2950	0
344	20230719	142900	89924925	2950	2950	2950	2950	0
345	20230719	142800	89924925	2950	2950	2950	2950	3
346	20230719	142700	89916075	2945	2945	2945	2945	836
347	20230719	142600	87454055	2945	2945	2945	2945	0
348	20230719	142500	87454055	2945	2945	2945	2945	0
349	20230719	142400	87454055	2945	2945	2945	2945	0
350	20230719	142300	87454055	2945	2945	2945	2945	0
351	20230719	142200	87454055	2945	2950	2950	2945	100
352	20230719	142100	87159505	2955	2955	2955	2955	0
353	20230719	142000	87159505	2955	2955	2955	2955	0
354	20230719	141900	87159505	2955	2955	2955	2955	0
355	20230719	141800	87159505	2955	2955	2955	2955	0
356	20230719	141700	87159505	2955	2955	2955	2955	34
357	20230719	141600	87059035	2945	2945	2945	2945	34
358	20230719	141500	86958905	2945	2945	2945	2945	4
359	20230719	141400	86947125	2955	2955	2955	2955	0
360	20230719	141300	86947125	2955	2955	2955	2955	1
361	20230719	141200	86944170	2945	2945	2945	2945	0
362	20230719	141100	86944170	2945	2945	2945	2945	0
363	20230719	141000	86944170	2945	2945	2945	2945	0
364	20230719	140900	86944170	2945	2950	2950	2945	100
365	20230719	140800	86649660	2965	2965	2965	2965	0
366	20230719	140700	86649660	2965	2965	2965	2965	0
367	20230719	140600	86649660	2965	2965	2965	2965	0
368	20230719	140500	86649660	2965	2965	2965	2965	0
369	20230719	140400	86649660	2965	2965	2965	2965	0
370	20230719	140300	86649660	2965	2965	2965	2965	0
371	20230719	140200	86649660	2965	2965	2965	2965	0
372	20230719	140100	86649660	2965	2965	2965	2965	0
373	20230719	140000	86649660	2965	2965	2965	2965	27
374	20230719	135900	86569605	2950	2950	2950	2950	0
375	20230719	135800	86569605	2950	2950	2950	2950	0
376	20230719	135700	86569605	2950	2950	2950	2950	0
377	20230719	135600	86569605	2950	2950	2950	2950	0
378	20230719	135500	86569605	2950	2950	2950	2950	0
379	20230719	135400	86569605	2950	2950	2950	2950	1
380	20230719	135300	86566655	2980	2945	2980	2945	2000
381	20230719	135200	80642360	2945	2945	2945	2945	2
382	20230719	135100	80636470	2935	2935	2935	2935	0
383	20230719	135000	80636470	2935	2935	2935	2935	15
384	20230719	134900	80592445	2935	2935	2935	2935	1
385	20230719	134800	80589510	2945	2945	2945	2945	0
386	20230719	134700	80589510	2945	2945	2945	2945	0
387	20230719	134600	80589510	2945	2945	2945	2945	0
388	20230719	134500	80589510	2945	2945	2945	2945	0
389	20230719	134400	80589510	2945	2945	2945	2945	50
390	20230719	134300	80442260	2945	2945	2945	2945	0
391	20230719	134200	80442260	2945	2945	2945	2945	0
392	20230719	134100	80442260	2945	2945	2945	2945	0
393	20230719	134000	80442260	2945	2940	2945	2940	2
394	20230719	133900	80436375	2945	2945	2945	2945	0
395	20230719	133800	80436375	2945	2945	2945	2945	0
396	20230719	133700	80436375	2945	2945	2945	2945	0
397	20230719	133600	80436375	2945	2945	2945	2945	0
398	20230719	133500	80436375	2945	2945	2945	2945	0
399	20230719	133400	80436375	2945	2945	2945	2945	1
400	20230719	133300	80433430	2945	2945	2945	2945	0
401	20230719	133200	80433430	2945	2945	2945	2945	0
402	20230719	133100	80433430	2945	2945	2945	2945	0
403	20230719	133000	80433430	2945	2945	2945	2945	0
404	20230719	132900	80433430	2945	2945	2945	2945	100
405	20230719	132800	80138930	2950	2950	2950	2950	0
406	20230719	132700	80138930	2950	2950	2950	2950	0
407	20230719	132600	80138930	2950	2950	2950	2950	0
408	20230719	132500	80138930	2950	2950	2950	2950	0
409	20230719	132400	80138930	2950	2950	2950	2950	0
410	20230719	132300	80138930	2950	2950	2950	2950	0
411	20230719	132200	80138930	2950	2950	2950	2950	0
412	20230719	132100	80138930	2950	2950	2950	2950	0
413	20230719	132000	80138930	2950	2950	2950	2950	0
414	20230719	131900	80138930	2950	2950	2950	2950	0
415	20230719	131800	80138930	2950	2950	2950	2950	0
416	20230719	131700	80138930	2950	2945	2950	2945	4
417	20230719	131600	80127135	2940	2940	2940	2940	0
418	20230719	131500	80127135	2940	2940	2940	2940	0
419	20230719	131400	80127135	2940	2940	2940	2940	0
420	20230719	131300	80127135	2940	2940	2940	2940	0
421	20230719	131200	80127135	2940	2940	2940	2940	0
422	20230719	131100	80127135	2940	2940	2940	2940	262
423	20230719	131000	79356855	2930	2930	2930	2930	0
424	20230719	130900	79356855	2930	2935	2935	2930	286
425	20230719	130800	78518705	2940	2940	2940	2940	0
426	20230719	130700	78518705	2940	2940	2940	2940	152
427	20230719	130600	78071825	2940	2945	2945	2940	800
428	20230719	130500	75719555	2945	2945	2945	2945	0
429	20230719	130400	75719555	2945	2945	2945	2945	0
430	20230719	130300	75719555	2945	2945	2945	2945	0
431	20230719	130200	75719555	2945	2945	2945	2945	0
432	20230719	130100	75719555	2945	2945	2945	2945	0
433	20230719	130000	75719555	2945	2945	2945	2945	0
434	20230719	125900	75719555	2945	2945	2945	2945	0
435	20230719	125800	75719555	2945	2945	2945	2945	0
436	20230719	125700	75719555	2945	2945	2945	2945	1
437	20230719	125600	75716610	2950	2950	2950	2950	0
438	20230719	125500	75716610	2950	2950	2950	2950	5
439	20230719	125400	75701860	2950	2950	2950	2950	0
440	20230719	125300	75701860	2950	2950	2950	2950	3
441	20230719	125200	75693010	2950	2950	2950	2950	0
442	20230719	125100	75693010	2950	2950	2950	2950	0
443	20230719	125000	75693010	2950	2950	2950	2950	0
444	20230719	124900	75693010	2950	2950	2950	2950	0
445	20230719	124800	75693010	2950	2950	2950	2950	1
446	20230719	124700	75690060	2950	2950	2950	2950	2
447	20230719	124600	75684160	2940	2940	2940	2940	0
448	20230719	124500	75684160	2940	2940	2940	2940	264
449	20230719	124400	74908000	2950	2950	2950	2950	0
450	20230719	124300	74908000	2950	2950	2950	2950	0
451	20230719	124200	74908000	2950	2950	2950	2950	0
452	20230719	124100	74908000	2950	2950	2950	2950	0
453	20230719	124000	74908000	2950	2950	2950	2950	0
454	20230719	123900	74908000	2950	2950	2950	2950	0
455	20230719	123800	74908000	2950	2950	2950	2950	0
456	20230719	123700	74908000	2950	2950	2950	2950	0
457	20230719	123600	74908000	2950	2950	2950	2950	0
458	20230719	123500	74908000	2950	2950	2950	2950	2
459	20230719	123400	74902100	2955	2955	2955	2955	0
460	20230719	123300	74902100	2955	2955	2955	2955	0
461	20230719	123200	74902100	2955	2955	2955	2955	4
462	20230719	123100	74890280	2955	2955	2955	2955	74
463	20230719	123000	74671610	2955	2955	2955	2955	386
464	20230719	122900	73530980	2955	2955	2955	2955	11
465	20230719	122800	73498475	2955	2955	2955	2955	0
466	20230719	122700	73498475	2955	2955	2955	2955	0
467	20230719	122600	73498475	2955	2955	2955	2955	0
468	20230719	122500	73498475	2955	2945	2955	2945	430
469	20230719	122400	72231925	2945	2945	2945	2945	0
470	20230719	122300	72231925	2945	2945	2945	2945	0
471	20230719	122200	72231925	2945	2945	2945	2945	100
472	20230719	122100	71937425	2945	2945	2945	2945	0
473	20230719	122000	71937425	2945	2945	2945	2945	0
474	20230719	121900	71937425	2945	2945	2945	2945	0
475	20230719	121800	71937425	2945	2945	2945	2945	0
476	20230719	121700	71937425	2945	2945	2945	2945	0
477	20230719	121600	71937425	2945	2945	2945	2945	0
478	20230719	121500	71937425	2945	2945	2945	2945	0
479	20230719	121400	71937425	2945	2945	2945	2945	0
480	20230719	121300	71937425	2945	2945	2945	2945	0
481	20230719	121200	71937425	2945	2945	2945	2945	400
482	20230719	121100	70759425	2945	2945	2945	2945	0
483	20230719	121000	70759425	2945	2945	2945	2945	0
484	20230719	120900	70759425	2945	2945	2945	2945	0
485	20230719	120800	70759425	2945	2945	2945	2945	0
486	20230719	120700	70759425	2945	2945	2945	2945	0
487	20230719	120600	70759425	2945	2945	2945	2945	0
488	20230719	120500	70759425	2945	2945	2945	2945	0
489	20230719	120400	70759425	2945	2945	2945	2945	0
490	20230719	120300	70759425	2945	2945	2945	2945	164
491	20230719	120200	70276445	2950	2950	2950	2950	0
492	20230719	120100	70276445	2950	2950	2950	2950	10
493	20230719	120000	70246945	2955	2955	2955	2955	0
494	20230719	115900	70246945	2955	2955	2955	2955	0
495	20230719	115800	70246945	2955	2955	2955	2955	0
496	20230719	115700	70246945	2955	2955	2955	2955	2
497	20230719	115600	70241035	2945	2945	2945	2945	0
498	20230719	115500	70241035	2945	2945	2945	2945	0
499	20230719	115400	70241035	2945	2945	2945	2945	0
500	20230719	115300	70241035	2945	2945	2945	2945	315
501	20230719	115200	69313360	2945	2945	2945	2945	33
502	20230719	115100	69216175	2955	2955	2955	2955	0
503	20230719	115000	69216175	2955	2955	2955	2955	0
504	20230719	114900	69216175	2955	2955	2955	2955	1
505	20230719	114800	69213220	2950	2950	2950	2950	7
506	20230719	114700	69192570	2950	2950	2950	2950	100
507	20230719	114600	68897570	2950	2950	2950	2950	0
508	20230719	114500	68897570	2950	2950	2950	2950	2
509	20230719	114400	68891670	2955	2955	2955	2955	0
510	20230719	114300	68891670	2955	2955	2955	2955	0
511	20230719	114200	68891670	2955	2955	2955	2955	0
512	20230719	114100	68891670	2955	2955	2955	2955	11
513	20230719	114000	68859165	2950	2955	2955	2950	350
514	20230719	113900	67825165	2955	2955	2955	2955	2
515	20230719	113800	67819255	2950	2950	2950	2950	0
516	20230719	113700	67819255	2950	2950	2950	2950	0
517	20230719	113600	67819255	2950	2950	2950	2950	0
518	20230719	113500	67819255	2950	2950	2950	2950	0
519	20230719	113400	67819255	2950	2950	2950	2950	319
520	20230719	113300	66878205	2940	2945	2945	2940	300
521	20230719	113200	65995805	2940	2940	2940	2940	0
522	20230719	113100	65995805	2940	2940	2940	2940	0
523	20230719	113000	65995805	2940	2940	2940	2940	0
524	20230719	112900	65995805	2940	2940	2940	2940	0
525	20230719	112800	65995805	2940	2940	2940	2940	0
526	20230719	112700	65995805	2940	2940	2940	2940	0
527	20230719	112600	65995805	2940	2940	2940	2940	0
528	20230719	112500	65995805	2940	2940	2940	2940	0
529	20230719	112400	65995805	2940	2940	2940	2940	0
530	20230719	112300	65995805	2940	2940	2940	2940	0
531	20230719	112200	65995805	2940	2940	2940	2940	0
532	20230719	112100	65995805	2940	2940	2940	2940	0
533	20230719	112000	65995805	2940	2940	2940	2940	2
534	20230719	111900	65989925	2940	2940	2940	2940	0
535	20230719	111800	65989925	2940	2940	2940	2940	0
536	20230719	111700	65989925	2940	2940	2940	2940	0
537	20230719	111600	65989925	2940	2940	2940	2940	0
538	20230719	111500	65989925	2940	2940	2940	2940	0
539	20230719	111400	65989925	2940	2940	2940	2940	8
540	20230719	111300	65966405	2940	2940	2940	2940	100
541	20230719	111200	65672405	2940	2940	2940	2940	0
542	20230719	111100	65672405	2940	2940	2940	2940	0
543	20230719	111000	65672405	2940	2940	2940	2940	504
544	20230719	110900	64190645	2940	2940	2940	2940	0
545	20230719	110800	64190645	2940	2940	2940	2940	45
546	20230719	110700	64058345	2950	2950	2950	2950	1597
547	20230719	110600	59347195	2955	2955	2955	2955	3
548	20230719	110500	59338330	2960	2960	2960	2960	0
549	20230719	110400	59338330	2960	2960	2960	2960	0
550	20230719	110300	59338330	2960	2960	2960	2960	0
551	20230719	110200	59338330	2960	2960	2960	2960	0
552	20230719	110100	59338330	2960	2960	2960	2960	1
553	20230719	110000	59335370	2950	2950	2950	2950	0
554	20230719	105900	59335370	2950	2950	2950	2950	0
555	20230719	105800	59335370	2950	2950	2950	2950	50
556	20230719	105700	59187870	2940	2960	2960	2940	1095
557	20230719	105600	55966085	2965	2965	2965	2965	4
558	20230719	105500	55954225	2965	2970	2970	2965	19
559	20230719	105400	55897845	2975	2980	2980	2975	195
560	20230719	105300	55316770	2980	2980	2980	2980	0
561	20230719	105200	55316770	2980	2980	2980	2980	12
562	20230719	105100	55281010	2985	2985	2985	2985	0
563	20230719	105000	55281010	2985	2985	2985	2985	50
564	20230719	104900	55131760	2985	2985	2985	2985	2
565	20230719	104800	55125790	2985	2985	2985	2985	0
566	20230719	104700	55125790	2985	2985	2985	2985	1
567	20230719	104600	55122805	2985	2985	2985	2985	0
568	20230719	104500	55122805	2985	2985	2985	2985	0
569	20230719	104400	55122805	2985	2985	2985	2985	0
570	20230719	104300	55122805	2985	2985	2985	2985	0
571	20230719	104200	55122805	2985	2985	2985	2985	0
572	20230719	104100	55122805	2985	2985	2985	2985	0
573	20230719	104000	55122805	2985	2980	2985	2980	1095
574	20230719	103900	51854675	2980	2980	2980	2980	0
575	20230719	103800	51854675	2980	2980	2980	2980	0
576	20230719	103700	51854675	2980	2975	2980	2975	129
577	20230719	103600	51470650	2980	2980	2980	2980	0
578	20230719	103500	51470650	2980	2975	2980	2975	110
579	20230719	103400	51142880	2980	2980	2980	2980	0
580	20230719	103300	51142880	2980	2980	2980	2980	0
581	20230719	103200	51142880	2980	2980	2980	2980	30
582	20230719	103100	51053480	2980	2980	2980	2980	0
583	20230719	103000	51053480	2980	2980	2980	2980	1
584	20230719	102900	51050500	2945	2945	2945	2945	0
585	20230719	102800	51050500	2945	2945	2945	2945	1
586	20230719	102700	51047555	2980	2970	2980	2930	289
587	20230719	102600	50192670	2970	2970	2970	2970	1
588	20230719	102500	50189700	2965	2965	2965	2965	9
589	20230719	102400	50163015	2965	2985	2985	2965	204
590	20230719	102300	49558000	2990	2990	2990	2990	0
591	20230719	102200	49558000	2990	2990	2990	2990	0
592	20230719	102100	49558000	2990	2990	2990	2990	3
593	20230719	102000	49549030	2990	2990	2990	2990	11
594	20230719	101900	49516140	2990	2995	2995	2990	2
595	20230719	101800	49510155	2995	3000	3000	2995	2
596	20230719	101700	49504160	3000	2975	3000	2975	2020
597	20230719	101600	43468065	2980	2980	2980	2980	0
598	20230719	101500	43468065	2980	2980	2980	2980	0
599	20230719	101400	43468065	2980	2980	2980	2980	0
600	20230719	101300	43468065	2980	2980	2980	2980	0
601	20230719	101200	43468065	2980	2980	2980	2980	88
602	20230719	101100	43205825	2965	2965	2965	2965	513
603	20230719	101000	41684780	2995	2995	2995	2995	0
604	20230719	100900	41684780	2995	2995	2995	2995	0
605	20230719	100800	41684780	2995	2995	2995	2995	0
606	20230719	100700	41684780	2995	2995	2995	2995	0
607	20230719	100600	41684780	2995	2995	2995	2995	0
608	20230719	100500	41684780	2995	2995	2995	2995	80
609	20230719	100400	41445180	3005	2970	3005	2970	556
610	20230719	100300	39780360	2960	2960	2960	2960	0
611	20230719	100200	39780360	2960	2960	2960	2960	803
612	20230719	100100	37403480	2970	2970	2970	2970	60
613	20230719	100000	37225280	2970	2970	2970	2970	10
614	20230719	095900	37195580	2975	2950	2975	2950	193
615	20230719	095800	36623655	2975	2975	2975	2975	0
616	20230719	095700	36623655	2975	2980	3010	2950	1051
617	20230719	095600	33483630	2980	2980	2980	2980	2
618	20230719	095500	33477670	2990	2955	2990	2955	1000
619	20230719	095400	30501925	2960	2960	2960	2960	0
620	20230719	095300	30501925	2960	2960	2960	2960	150
621	20230719	095200	30057925	2985	2985	2985	2985	0
622	20230719	095100	30057925	2985	2985	2985	2985	0
623	20230719	095000	30057925	2985	2940	2985	2940	2016
624	20230719	094900	24094325	2945	2945	2945	2945	0
625	20230719	094800	24094325	2945	2945	2945	2945	0
626	20230719	094700	24094325	2945	2930	2945	2930	21
627	20230719	094600	24032780	2925	2930	2930	2925	169
628	20230719	094500	23537615	2930	2930	2930	2930	1
629	20230719	094400	23534685	2925	2925	2925	2925	0
630	20230719	094300	23534685	2925	2925	2925	2925	2
631	20230719	094200	23528835	2925	2925	2925	2925	235
632	20230719	094100	22841460	2930	2930	2930	2930	0
633	20230719	094000	22841460	2930	2930	2930	2930	10
634	20230719	093900	22812160	2925	2925	2925	2925	0
635	20230719	093800	22812160	2925	2925	2925	2925	0
636	20230719	093700	22812160	2925	2930	2930	2925	437
637	20230719	093600	21532245	2930	2930	2930	2930	0
638	20230719	093500	21532245	2930	2935	2955	2930	108
639	20230719	093400	21215715	2940	2940	2940	2940	0
640	20230719	093300	21215715	2940	2935	2940	2935	2
641	20230719	093200	21209840	2925	2925	2925	2925	153
642	20230719	093100	20762315	2925	2925	2925	2925	0
643	20230719	093000	20762315	2925	2925	2925	2920	178
644	20230719	092900	20242000	2920	2925	2925	2920	501
645	20230719	092800	18779075	2925	2925	2925	2925	0
646	20230719	092700	18779075	2925	2925	2925	2925	0
647	20230719	092600	18779075	2925	2925	2925	2925	0
648	20230719	092500	18779075	2925	2925	2925	2925	0
649	20230719	092400	18779075	2925	2925	2925	2925	50
650	20230719	092300	18632825	2925	2925	2925	2925	0
651	20230719	092200	18632825	2925	2925	2925	2925	0
652	20230719	092100	18632825	2925	2925	2925	2925	187
653	20230719	092000	18085850	2920	2920	2920	2920	0
654	20230719	091900	18085850	2920	2920	2920	2920	0
655	20230719	091800	18085850	2920	2920	2920	2920	0
656	20230719	091700	18085850	2920	2920	2920	2920	0
657	20230719	091600	18085850	2920	2920	2920	2920	457
658	20230719	091500	16751410	2915	2915	2915	2915	0
659	20230719	091400	16751410	2915	2915	2915	2915	2166
660	20230719	091300	10437520	2920	2920	2920	2920	456
661	20230719	091200	9106000	2920	2925	2925	2920	1119
662	20230719	091100	5837920	2955	2925	2955	2925	995
663	20230719	091000	2903515	2925	2920	2925	2920	500
664	20230719	090900	1441020	2915	2915	2915	2915	0
665	20230719	090800	1441020	2915	2915	2915	2915	18
666	20230719	090700	1388550	2915	2915	2915	2915	174
667	20230719	090600	881340	2910	2910	2910	2910	0
668	20230719	090500	881340	2910	2910	2910	2910	0
669	20230719	090400	881340	2910	2910	2910	2910	0
670	20230719	090300	881340	2910	2915	2915	2910	106
671	20230719	090200	572370	2915	2920	2920	2915	163
672	20230719	090100	96520	2920	2920	2920	2920	1
673	20230719	090000	93600	2925	2925	2925	2925	32