KissMeData/264900/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	204000	240255190	8650	8650	8650	8650	547
3	20230719	203900	240255190	8650	8650	8650	8650	0
4	20230719	203800	240255190	8650	8650	8650	8650	0
5	20230719	203700	240255190	8650	8650	8650	8650	0
6	20230719	203600	240255190	8650	8650	8650	8650	0
7	20230719	203500	240255190	8650	8650	8650	8650	0
8	20230719	203400	240255190	8650	8650	8650	8650	0
9	20230719	203300	240255190	8650	8650	8650	8650	0
10	20230719	203200	240255190	8650	8650	8650	8650	0
11	20230719	203100	240255190	8650	8650	8650	8650	0
12	20230719	203000	240255190	8650	8650	8650	8650	0
13	20230719	202900	240255190	8650	8650	8650	8650	0
14	20230719	202800	240255190	8650	8650	8650	8650	0
15	20230719	202700	240255190	8650	8650	8650	8650	0
16	20230719	202600	240255190	8650	8650	8650	8650	0
17	20230719	202500	240255190	8650	8650	8650	8650	0
18	20230719	202400	240255190	8650	8650	8650	8650	0
19	20230719	202300	240255190	8650	8650	8650	8650	0
20	20230719	202200	240255190	8650	8650	8650	8650	0
21	20230719	202100	240255190	8650	8650	8650	8650	0
22	20230719	202000	240255190	8650	8650	8650	8650	0
23	20230719	201900	240255190	8650	8650	8650	8650	0
24	20230719	201800	240255190	8650	8650	8650	8650	0
25	20230719	201700	240255190	8650	8650	8650	8650	0
26	20230719	201600	240255190	8650	8650	8650	8650	0
27	20230719	201500	240255190	8650	8650	8650	8650	0
28	20230719	201400	240255190	8650	8650	8650	8650	0
29	20230719	201300	240255190	8650	8650	8650	8650	0
30	20230719	201200	240255190	8650	8650	8650	8650	0
31	20230719	201100	240255190	8650	8650	8650	8650	0
32	20230719	201000	240255190	8650	8650	8650	8650	547
33	20230719	200900	240255190	8650	8650	8650	8650	0
34	20230719	200800	240255190	8650	8650	8650	8650	0
35	20230719	200700	240255190	8650	8650	8650	8650	0
36	20230719	200600	240255190	8650	8650	8650	8650	0
37	20230719	200500	240255190	8650	8650	8650	8650	0
38	20230719	200400	240255190	8650	8650	8650	8650	0
39	20230719	200300	240255190	8650	8650	8650	8650	0
40	20230719	200200	240255190	8650	8650	8650	8650	0
41	20230719	200100	240255190	8650	8650	8650	8650	0
42	20230719	200000	240255190	8650	8650	8650	8650	0
43	20230719	195900	240255190	8650	8650	8650	8650	0
44	20230719	195800	240255190	8650	8650	8650	8650	0
45	20230719	195700	240255190	8650	8650	8650	8650	0
46	20230719	195600	240255190	8650	8650	8650	8650	0
47	20230719	195500	240255190	8650	8650	8650	8650	0
48	20230719	195400	240255190	8650	8650	8650	8650	0
49	20230719	195300	240255190	8650	8650	8650	8650	0
50	20230719	195200	240255190	8650	8650	8650	8650	0
51	20230719	195100	240255190	8650	8650	8650	8650	0
52	20230719	195000	240255190	8650	8650	8650	8650	0
53	20230719	194900	240255190	8650	8650	8650	8650	0
54	20230719	194800	240255190	8650	8650	8650	8650	0
55	20230719	194700	240255190	8650	8650	8650	8650	0
56	20230719	194600	240255190	8650	8650	8650	8650	0
57	20230719	194500	240255190	8650	8650	8650	8650	0
58	20230719	194400	240255190	8650	8650	8650	8650	0
59	20230719	194300	240255190	8650	8650	8650	8650	0
60	20230719	194200	240255190	8650	8650	8650	8650	0
61	20230719	194100	240255190	8650	8650	8650	8650	0
62	20230719	194000	240255190	8650	8650	8650	8650	547
63	20230719	193900	240255190	8650	8650	8650	8650	0
64	20230719	193800	240255190	8650	8650	8650	8650	0
65	20230719	193700	240255190	8650	8650	8650	8650	0
66	20230719	193600	240255190	8650	8650	8650	8650	0
67	20230719	193500	240255190	8650	8650	8650	8650	0
68	20230719	193400	240255190	8650	8650	8650	8650	0
69	20230719	193300	240255190	8650	8650	8650	8650	0
70	20230719	193200	240255190	8650	8650	8650	8650	0
71	20230719	193100	240255190	8650	8650	8650	8650	0
72	20230719	193000	240255190	8650	8650	8650	8650	0
73	20230719	192900	240255190	8650	8650	8650	8650	0
74	20230719	192800	240255190	8650	8650	8650	8650	0
75	20230719	192700	240255190	8650	8650	8650	8650	0
76	20230719	192600	240255190	8650	8650	8650	8650	0
77	20230719	192500	240255190	8650	8650	8650	8650	0
78	20230719	192400	240255190	8650	8650	8650	8650	0
79	20230719	192300	240255190	8650	8650	8650	8650	0
80	20230719	192200	240255190	8650	8650	8650	8650	0
81	20230719	192100	240255190	8650	8650	8650	8650	0
82	20230719	192000	240255190	8650	8650	8650	8650	0
83	20230719	191900	240255190	8650	8650	8650	8650	0
84	20230719	191800	240255190	8650	8650	8650	8650	0
85	20230719	191700	240255190	8650	8650	8650	8650	0
86	20230719	191600	240255190	8650	8650	8650	8650	0
87	20230719	191500	240255190	8650	8650	8650	8650	0
88	20230719	191400	240255190	8650	8650	8650	8650	0
89	20230719	191300	240255190	8650	8650	8650	8650	0
90	20230719	191200	240255190	8650	8650	8650	8650	0
91	20230719	191100	240255190	8650	8650	8650	8650	0
92	20230719	191000	240255190	8650	8650	8650	8650	547
93	20230719	190900	240255190	8650	8650	8650	8650	0
94	20230719	190800	240255190	8650	8650	8650	8650	0
95	20230719	190700	240255190	8650	8650	8650	8650	0
96	20230719	190600	240255190	8650	8650	8650	8650	0
97	20230719	190500	240255190	8650	8650	8650	8650	0
98	20230719	190400	240255190	8650	8650	8650	8650	0
99	20230719	190300	240255190	8650	8650	8650	8650	0
100	20230719	190200	240255190	8650	8650	8650	8650	0
101	20230719	190100	240255190	8650	8650	8650	8650	0
102	20230719	190000	240255190	8650	8650	8650	8650	0
103	20230719	185900	240255190	8650	8650	8650	8650	0
104	20230719	185800	240255190	8650	8650	8650	8650	0
105	20230719	185700	240255190	8650	8650	8650	8650	0
106	20230719	185600	240255190	8650	8650	8650	8650	0
107	20230719	185500	240255190	8650	8650	8650	8650	0
108	20230719	185400	240255190	8650	8650	8650	8650	0
109	20230719	185300	240255190	8650	8650	8650	8650	0
110	20230719	185200	240255190	8650	8650	8650	8650	0
111	20230719	185100	240255190	8650	8650	8650	8650	0
112	20230719	185000	240255190	8650	8650	8650	8650	0
113	20230719	184900	240255190	8650	8650	8650	8650	0
114	20230719	184800	240255190	8650	8650	8650	8650	0
115	20230719	184700	240255190	8650	8650	8650	8650	0
116	20230719	184600	240255190	8650	8650	8650	8650	0
117	20230719	184500	240255190	8650	8650	8650	8650	0
118	20230719	184400	240255190	8650	8650	8650	8650	0
119	20230719	184300	240255190	8650	8650	8650	8650	0
120	20230719	184200	240255190	8650	8650	8650	8650	0
121	20230719	184100	240255190	8650	8650	8650	8650	0
122	20230719	184000	240255190	8650	8650	8650	8650	547
123	20230719	183900	240255190	8650	8650	8650	8650	0
124	20230719	183800	240255190	8650	8650	8650	8650	0
125	20230719	183700	240255190	8650	8650	8650	8650	0
126	20230719	183600	240255190	8650	8650	8650	8650	0
127	20230719	183500	240255190	8650	8650	8650	8650	0
128	20230719	183400	240255190	8650	8650	8650	8650	0
129	20230719	183300	240255190	8650	8650	8650	8650	0
130	20230719	183200	240255190	8650	8650	8650	8650	0
131	20230719	183100	240255190	8650	8650	8650	8650	0
132	20230719	183000	240255190	8650	8650	8650	8650	0
133	20230719	182900	240255190	8650	8650	8650	8650	0
134	20230719	182800	240255190	8650	8650	8650	8650	0
135	20230719	182700	240255190	8650	8650	8650	8650	0
136	20230719	182600	240255190	8650	8650	8650	8650	0
137	20230719	182500	240255190	8650	8650	8650	8650	0
138	20230719	182400	240255190	8650	8650	8650	8650	0
139	20230719	182300	240255190	8650	8650	8650	8650	0
140	20230719	182200	240255190	8650	8650	8650	8650	0
141	20230719	182100	240255190	8650	8650	8650	8650	0
142	20230719	182000	240255190	8650	8650	8650	8650	0
143	20230719	181900	240255190	8650	8650	8650	8650	0
144	20230719	181800	240255190	8650	8650	8650	8650	0
145	20230719	181700	240255190	8650	8650	8650	8650	0
146	20230719	181600	240255190	8650	8650	8650	8650	0
147	20230719	181500	240255190	8650	8650	8650	8650	0
148	20230719	181400	240255190	8650	8650	8650	8650	0
149	20230719	181300	240255190	8650	8650	8650	8650	0
150	20230719	181200	240255190	8650	8650	8650	8650	0
151	20230719	181100	240255190	8650	8650	8650	8650	0
152	20230719	181000	240255190	8650	8650	8650	8650	547
153	20230719	180900	240255190	8650	8650	8650	8650	0
154	20230719	180800	240255190	8650	8650	8650	8650	0
155	20230719	180700	240255190	8650	8650	8650	8650	0
156	20230719	180600	240255190	8650	8650	8650	8650	0
157	20230719	180500	240255190	8650	8650	8650	8650	0
158	20230719	180400	240255190	8650	8650	8650	8650	0
159	20230719	180300	240255190	8650	8650	8650	8650	0
160	20230719	180200	240255190	8650	8650	8650	8650	0
161	20230719	180100	240255190	8650	8650	8650	8650	0
162	20230719	180000	240255190	8650	8650	8650	8650	0
163	20230719	175900	240255190	8650	8650	8650	8650	0
164	20230719	175800	240255190	8650	8650	8650	8650	0
165	20230719	175700	240255190	8650	8650	8650	8650	0
166	20230719	175600	240255190	8650	8650	8650	8650	0
167	20230719	175500	240255190	8650	8650	8650	8650	0
168	20230719	175400	240255190	8650	8650	8650	8650	0
169	20230719	175300	240255190	8650	8650	8650	8650	0
170	20230719	175200	240255190	8650	8650	8650	8650	0
171	20230719	175100	240255190	8650	8650	8650	8650	0
172	20230719	175000	240255190	8650	8650	8650	8650	0
173	20230719	174900	240255190	8650	8650	8650	8650	0
174	20230719	174800	240255190	8650	8650	8650	8650	0
175	20230719	174700	240255190	8650	8650	8650	8650	0
176	20230719	174600	240255190	8650	8650	8650	8650	0
177	20230719	174500	240255190	8650	8650	8650	8650	0
178	20230719	174400	240255190	8650	8650	8650	8650	0
179	20230719	174300	240255190	8650	8650	8650	8650	0
180	20230719	174200	240255190	8650	8650	8650	8650	0
181	20230719	174100	240255190	8650	8650	8650	8650	0
182	20230719	174000	240255190	8650	8650	8650	8650	547
183	20230719	173900	240255190	8650	8650	8650	8650	0
184	20230719	173800	240255190	8650	8650	8650	8650	0
185	20230719	173700	240255190	8650	8650	8650	8650	0
186	20230719	173600	240255190	8650	8650	8650	8650	0
187	20230719	173500	240255190	8650	8650	8650	8650	0
188	20230719	173400	240255190	8650	8650	8650	8650	0
189	20230719	173300	240255190	8650	8650	8650	8650	0
190	20230719	173200	240255190	8650	8650	8650	8650	0
191	20230719	173100	240255190	8650	8650	8650	8650	0
192	20230719	173000	240255190	8650	8650	8650	8650	0
193	20230719	172900	240255190	8650	8650	8650	8650	0
194	20230719	172800	240255190	8650	8650	8650	8650	0
195	20230719	172700	240255190	8650	8650	8650	8650	0
196	20230719	172600	240255190	8650	8650	8650	8650	0
197	20230719	172500	240255190	8650	8650	8650	8650	0
198	20230719	172400	240255190	8650	8650	8650	8650	0
199	20230719	172300	240255190	8650	8650	8650	8650	0
200	20230719	172200	240255190	8650	8650	8650	8650	0
201	20230719	172100	240255190	8650	8650	8650	8650	0
202	20230719	172000	240255190	8650	8650	8650	8650	0
203	20230719	171900	240255190	8650	8650	8650	8650	0
204	20230719	171800	240255190	8650	8650	8650	8650	0
205	20230719	171700	240255190	8650	8650	8650	8650	0
206	20230719	171600	240255190	8650	8650	8650	8650	0
207	20230719	171500	240255190	8650	8650	8650	8650	0
208	20230719	171400	240255190	8650	8650	8650	8650	0
209	20230719	171300	240255190	8650	8650	8650	8650	0
210	20230719	171200	240255190	8650	8650	8650	8650	0
211	20230719	171100	240255190	8650	8650	8650	8650	0
212	20230719	171000	240255190	8650	8650	8650	8650	547
213	20230719	170900	240255190	8650	8650	8650	8650	0
214	20230719	170800	240255190	8650	8650	8650	8650	0
215	20230719	170700	240255190	8650	8650	8650	8650	0
216	20230719	170600	240255190	8650	8650	8650	8650	0
217	20230719	170500	240255190	8650	8650	8650	8650	0
218	20230719	170400	240255190	8650	8650	8650	8650	0
219	20230719	170300	240255190	8650	8650	8650	8650	0
220	20230719	170200	240255190	8650	8650	8650	8650	0
221	20230719	170100	240255190	8650	8650	8650	8650	0
222	20230719	170000	240255190	8650	8650	8650	8650	0
223	20230719	165900	240255190	8650	8650	8650	8650	0
224	20230719	165800	240255190	8650	8650	8650	8650	0
225	20230719	165700	240255190	8650	8650	8650	8650	0
226	20230719	165600	240255190	8650	8650	8650	8650	0
227	20230719	165500	240255190	8650	8650	8650	8650	0
228	20230719	165400	240255190	8650	8650	8650	8650	0
229	20230719	165300	240255190	8650	8650	8650	8650	0
230	20230719	165200	240255190	8650	8650	8650	8650	0
231	20230719	165100	240255190	8650	8650	8650	8650	0
232	20230719	165000	240255190	8650	8650	8650	8650	0
233	20230719	164900	240255190	8650	8650	8650	8650	0
234	20230719	164800	240255190	8650	8650	8650	8650	0
235	20230719	164700	240255190	8650	8650	8650	8650	0
236	20230719	164600	240255190	8650	8650	8650	8650	0
237	20230719	164500	240255190	8650	8650	8650	8650	0
238	20230719	164400	240255190	8650	8650	8650	8650	0
239	20230719	164300	240255190	8650	8650	8650	8650	0
240	20230719	164200	240255190	8650	8650	8650	8650	0
241	20230719	164100	240255190	8650	8650	8650	8650	0
242	20230719	164000	240255190	8650	8650	8650	8650	547
243	20230719	163900	240255190	8650	8650	8650	8650	0
244	20230719	163800	240255190	8650	8650	8650	8650	0
245	20230719	163700	240255190	8650	8650	8650	8650	0
246	20230719	163600	240255190	8650	8650	8650	8650	0
247	20230719	163500	240255190	8650	8650	8650	8650	0
248	20230719	163400	240255190	8650	8650	8650	8650	0
249	20230719	163300	240255190	8650	8650	8650	8650	0
250	20230719	163200	240255190	8650	8650	8650	8650	0
251	20230719	163100	240255190	8650	8650	8650	8650	0
252	20230719	163000	240255190	8650	8650	8650	8650	0
253	20230719	162900	240255190	8650	8650	8650	8650	0
254	20230719	162800	240255190	8650	8650	8650	8650	0
255	20230719	162700	240255190	8650	8650	8650	8650	0
256	20230719	162600	240255190	8650	8650	8650	8650	0
257	20230719	162500	240255190	8650	8650	8650	8650	0
258	20230719	162400	240255190	8650	8650	8650	8650	0
259	20230719	162300	240255190	8650	8650	8650	8650	0
260	20230719	162200	240255190	8650	8650	8650	8650	0
261	20230719	162100	240255190	8650	8650	8650	8650	0
262	20230719	162000	240255190	8650	8650	8650	8650	0
263	20230719	161900	240255190	8650	8650	8650	8650	0
264	20230719	161800	240255190	8650	8650	8650	8650	0
265	20230719	161700	240255190	8650	8650	8650	8650	0
266	20230719	161600	240255190	8650	8650	8650	8650	0
267	20230719	161500	240255190	8650	8650	8650	8650	0
268	20230719	161400	240255190	8650	8650	8650	8650	0
269	20230719	161300	240255190	8650	8650	8650	8650	0
270	20230719	161200	240255190	8650	8650	8650	8650	0
271	20230719	161100	240255190	8650	8650	8650	8650	0
272	20230719	161000	240255190	8650	8650	8650	8650	547
273	20230719	160900	240255190	8650	8650	8650	8650	0
274	20230719	160800	240255190	8650	8650	8650	8650	0
275	20230719	160700	240255190	8650	8650	8650	8650	0
276	20230719	160600	240255190	8650	8650	8650	8650	0
277	20230719	160500	240255190	8650	8650	8650	8650	0
278	20230719	160400	240255190	8650	8650	8650	8650	0
279	20230719	160300	240255190	8650	8650	8650	8650	0
280	20230719	160200	240255190	8650	8650	8650	8650	0
281	20230719	160100	240255190	8650	8650	8650	8650	0
282	20230719	160000	240255190	8650	8650	8650	8650	0
283	20230719	155900	240255190	8650	8650	8650	8650	0
284	20230719	155800	240255190	8650	8650	8650	8650	0
285	20230719	155700	240255190	8650	8650	8650	8650	0
286	20230719	155600	240255190	8650	8650	8650	8650	0
287	20230719	155500	240255190	8650	8650	8650	8650	0
288	20230719	155400	240255190	8650	8650	8650	8650	0
289	20230719	155300	240255190	8650	8650	8650	8650	0
290	20230719	155200	240255190	8650	8650	8650	8650	0
291	20230719	155100	240255190	8650	8650	8650	8650	0
292	20230719	155000	240255190	8650	8650	8650	8650	0
293	20230719	154900	240255190	8650	8650	8650	8650	0
294	20230719	154800	240255190	8650	8650	8650	8650	0
295	20230719	154700	240255190	8650	8650	8650	8650	0
296	20230719	154600	240255190	8650	8650	8650	8650	0
297	20230719	154500	240255190	8650	8650	8650	8650	0
298	20230719	154400	240255190	8650	8650	8650	8650	0
299	20230719	154300	240255190	8650	8650	8650	8650	0
300	20230719	154200	240255190	8650	8650	8650	8650	0
301	20230719	154100	240255190	8650	8650	8650	8650	0
302	20230719	154000	240255190	8650	8650	8650	8650	547
303	20230719	153900	240255190	8650	8650	8650	8650	0
304	20230719	153800	240255190	8650	8650	8650	8650	0
305	20230719	153700	240255190	8650	8650	8650	8650	0
306	20230719	153600	240255190	8650	8650	8650	8650	0
307	20230719	153500	240255190	8650	8650	8650	8650	0
308	20230719	153400	240255190	8650	8650	8650	8650	0
309	20230719	153300	240255190	8650	8650	8650	8650	0
310	20230719	153200	240255190	8650	8650	8650	8650	0
311	20230719	153100	240255190	8650	8650	8650	8650	0
312	20230719	153000	240255190	8650	8650	8650	8650	547
313	20230719	152900	235523640	8650	8650	8650	8650	0
314	20230719	152800	235523640	8650	8650	8650	8650	0
315	20230719	152700	235523640	8650	8650	8650	8650	0
316	20230719	152600	235523640	8650	8650	8650	8650	0
317	20230719	152500	235523640	8650	8650	8650	8650	0
318	20230719	152400	235523640	8650	8650	8650	8650	0
319	20230719	152300	235523640	8650	8650	8650	8650	0
320	20230719	152200	235523640	8650	8650	8650	8650	0
321	20230719	152100	235523640	8650	8650	8650	8650	0
322	20230719	152000	235523640	8650	8650	8650	8650	0
323	20230719	151900	235523640	8650	8630	8650	8630	3
324	20230719	151800	235497730	8650	8640	8650	8640	40
325	20230719	151700	235151830	8640	8630	8640	8630	11
326	20230719	151600	235056800	8640	8640	8640	8640	0
327	20230719	151500	235056800	8640	8640	8640	8640	100
328	20230719	151400	234192800	8640	8640	8640	8640	2
329	20230719	151300	234175520	8640	8640	8640	8620	1097
330	20230719	151200	224718860	8640	8640	8640	8640	0
331	20230719	151100	224718860	8640	8640	8640	8640	1
332	20230719	151000	224710220	8620	8630	8630	8620	537
333	20230719	150900	220079820	8630	8650	8650	8630	310
334	20230719	150800	217401100	8640	8640	8640	8640	0
335	20230719	150700	217401100	8640	8640	8640	8640	0
336	20230719	150600	217401100	8640	8650	8650	8640	273
337	20230719	150500	215041370	8650	8650	8650	8650	12
338	20230719	150400	214937570	8650	8650	8650	8650	0
339	20230719	150300	214937570	8650	8650	8650	8650	0
340	20230719	150200	214937570	8650	8650	8650	8650	12
341	20230719	150100	214833770	8650	8650	8650	8650	0
342	20230719	150000	214833770	8650	8640	8650	8640	124
343	20230719	145900	213761830	8640	8640	8640	8640	18
344	20230719	145800	213606310	8650	8650	8650	8650	1
345	20230719	145700	213597660	8660	8660	8660	8660	1
346	20230719	145600	213589000	8640	8640	8640	8640	25
347	20230719	145500	213373000	8660	8660	8660	8660	0
348	20230719	145400	213373000	8660	8660	8660	8660	0
349	20230719	145300	213373000	8660	8660	8660	8660	0
350	20230719	145200	213373000	8660	8660	8660	8660	0
351	20230719	145100	213373000	8660	8650	8660	8650	10
352	20230719	145000	213286410	8640	8640	8640	8640	2
353	20230719	144900	213269130	8660	8660	8660	8660	0
354	20230719	144800	213269130	8660	8640	8660	8630	297
355	20230719	144700	210704660	8660	8650	8660	8640	1005
356	20230719	144600	202012540	8660	8650	8660	8650	364
357	20230719	144500	198863780	8660	8680	8680	8660	620
358	20230719	144400	193491910	8680	8680	8680	8680	0
359	20230719	144300	193491910	8680	8680	8680	8680	0
360	20230719	144200	193491910	8680	8680	8680	8680	8
361	20230719	144100	193422470	8690	8690	8690	8690	20
362	20230719	144000	193248670	8670	8670	8670	8670	0
363	20230719	143900	193248670	8670	8680	8680	8670	500
364	20230719	143800	188912390	8680	8680	8680	8680	84
365	20230719	143700	188183270	8680	8680	8680	8680	0
366	20230719	143600	188183270	8680	8680	8680	8680	0
367	20230719	143500	188183270	8680	8680	8680	8680	2
368	20230719	143400	188165910	8680	8680	8680	8680	0
369	20230719	143300	188165910	8680	8680	8680	8680	60
370	20230719	143200	187645110	8680	8680	8680	8680	4
371	20230719	143100	187610390	8680	8680	8680	8680	0
372	20230719	143000	187610390	8680	8680	8680	8680	129
373	20230719	142900	186490670	8680	8670	8680	8670	90
374	20230719	142800	185710070	8690	8690	8690	8690	0
375	20230719	142700	185710070	8690	8670	8690	8670	14
376	20230719	142600	185588490	8680	8670	8680	8670	147
377	20230719	142500	184313990	8680	8690	8690	8680	122
378	20230719	142400	183254820	8670	8670	8670	8670	0
379	20230719	142300	183254820	8670	8670	8670	8670	0
380	20230719	142200	183254820	8670	8670	8670	8670	0
381	20230719	142100	183254820	8670	8670	8670	8670	17
382	20230719	142000	183107430	8670	8670	8670	8670	100
383	20230719	141900	182240430	8680	8680	8680	8680	0
384	20230719	141800	182240430	8680	8680	8680	8680	0
385	20230719	141700	182240430	8680	8680	8680	8680	160
386	20230719	141600	180851630	8690	8690	8690	8690	2
387	20230719	141500	180834250	8670	8670	8670	8670	0
388	20230719	141400	180834250	8670	8670	8670	8670	0
389	20230719	141300	180834250	8670	8670	8670	8670	0
390	20230719	141200	180834250	8670	8670	8670	8670	0
391	20230719	141100	180834250	8670	8670	8670	8670	0
392	20230719	141000	180834250	8670	8670	8670	8670	0
393	20230719	140900	180834250	8670	8670	8670	8670	15
394	20230719	140800	180704200	8680	8680	8680	8680	0
395	20230719	140700	180704200	8680	8680	8680	8680	0
396	20230719	140600	180704200	8680	8680	8680	8680	124
397	20230719	140500	179627880	8680	8680	8680	8680	140
398	20230719	140400	178412680	8680	8680	8680	8680	50
399	20230719	140300	177978680	8690	8690	8690	8690	0
400	20230719	140200	177978680	8690	8690	8690	8690	2
401	20230719	140100	177961300	8690	8690	8690	8690	20
402	20230719	140000	177787500	8690	8690	8690	8690	0
403	20230719	135900	177787500	8690	8690	8690	8690	19
404	20230719	135800	177622390	8690	8690	8690	8690	0
405	20230719	135700	177622390	8690	8690	8690	8690	67
406	20230719	135600	177040160	8690	8690	8690	8690	0
407	20230719	135500	177040160	8690	8690	8690	8690	11
408	20230719	135400	176944570	8690	8690	8690	8690	0
409	20230719	135300	176944570	8690	8690	8690	8690	0
410	20230719	135200	176944570	8690	8690	8690	8690	22
411	20230719	135100	176753390	8690	8690	8690	8690	0
412	20230719	135000	176753390	8690	8690	8690	8690	0
413	20230719	134900	176753390	8690	8690	8690	8690	0
414	20230719	134800	176753390	8690	8690	8690	8690	0
415	20230719	134700	176753390	8690	8690	8690	8690	2
416	20230719	134600	176736010	8690	8690	8690	8690	7
417	20230719	134500	176675180	8680	8680	8680	8680	0
418	20230719	134400	176675180	8680	8680	8680	8680	0
419	20230719	134300	176675180	8680	8680	8680	8680	1
420	20230719	134200	176666500	8680	8680	8680	8680	0
421	20230719	134100	176666500	8680	8680	8680	8680	0
422	20230719	134000	176666500	8680	8680	8680	8680	500
423	20230719	133900	172326500	8700	8700	8700	8700	0
424	20230719	133800	172326500	8700	8700	8700	8700	20
425	20230719	133700	172152500	8690	8690	8690	8690	63
426	20230719	133600	171605030	8680	8680	8680	8680	0
427	20230719	133500	171605030	8680	8690	8690	8680	12
428	20230719	133400	171500820	8690	8690	8690	8690	0
429	20230719	133300	171500820	8690	8690	8690	8690	0
430	20230719	133200	171500820	8690	8690	8690	8690	0
431	20230719	133100	171500820	8690	8690	8690	8690	0
432	20230719	133000	171500820	8690	8690	8690	8690	11
433	20230719	132900	171405230	8690	8690	8690	8690	0
434	20230719	132800	171405230	8690	8690	8690	8690	2
435	20230719	132700	171387850	8690	8690	8690	8690	0
436	20230719	132600	171387850	8690	8690	8690	8690	0
437	20230719	132500	171387850	8690	8690	8690	8690	0
438	20230719	132400	171387850	8690	8690	8690	8690	6
439	20230719	132300	171335710	8680	8690	8690	8680	75
440	20230719	132200	170683980	8690	8690	8690	8690	10
441	20230719	132100	170597080	8680	8680	8680	8680	0
442	20230719	132000	170597080	8680	8680	8680	8680	0
443	20230719	131900	170597080	8680	8680	8680	8680	9
444	20230719	131800	170518960	8680	8680	8680	8680	16
445	20230719	131700	170380080	8680	8680	8680	8680	225
446	20230719	131600	168427080	8680	8680	8680	8680	217
447	20230719	131500	166543520	8690	8690	8690	8690	0
448	20230719	131400	166543520	8690	8690	8690	8690	0
449	20230719	131300	166543520	8690	8690	8690	8690	0
450	20230719	131200	166543520	8690	8690	8690	8690	0
451	20230719	131100	166543520	8690	8690	8690	8690	1
452	20230719	131000	166534830	8690	8690	8690	8690	0
453	20230719	130900	166534830	8690	8690	8690	8690	0
454	20230719	130800	166534830	8690	8690	8690	8690	0
455	20230719	130700	166534830	8690	8690	8690	8690	1
456	20230719	130600	166526140	8690	8690	8690	8690	0
457	20230719	130500	166526140	8690	8690	8690	8690	0
458	20230719	130400	166526140	8690	8690	8690	8690	0
459	20230719	130300	166526140	8690	8690	8690	8690	5
460	20230719	130200	166482690	8690	8690	8690	8690	2
461	20230719	130100	166465310	8690	8680	8690	8680	103
462	20230719	130000	165570440	8680	8690	8690	8680	18
463	20230719	125900	165414080	8680	8680	8680	8680	18
464	20230719	125800	165257840	8680	8690	8690	8680	12
465	20230719	125700	165153580	8680	8680	8680	8680	30
466	20230719	125600	164893180	8680	8680	8680	8680	0
467	20230719	125500	164893180	8680	8680	8680	8680	0
468	20230719	125400	164893180	8680	8680	8680	8680	0
469	20230719	125300	164893180	8680	8680	8680	8680	0
470	20230719	125200	164893180	8680	8680	8680	8680	0
471	20230719	125100	164893180	8680	8680	8680	8680	3
472	20230719	125000	164867140	8670	8670	8670	8670	0
473	20230719	124900	164867140	8670	8670	8670	8670	0
474	20230719	124800	164867140	8670	8670	8670	8670	0
475	20230719	124700	164867140	8670	8670	8670	8670	0
476	20230719	124600	164867140	8670	8670	8670	8670	0
477	20230719	124500	164867140	8670	8670	8670	8670	0
478	20230719	124400	164867140	8670	8670	8670	8670	20
479	20230719	124300	164693740	8670	8670	8670	8670	0
480	20230719	124200	164693740	8670	8670	8670	8670	0
481	20230719	124100	164693740	8670	8670	8670	8670	0
482	20230719	124000	164693740	8670	8670	8670	8670	30
483	20230719	123900	164433640	8670	8680	8680	8670	200
484	20230719	123800	162699290	8690	8690	8690	8690	34
485	20230719	123700	162403830	8700	8690	8700	8690	2
486	20230719	123600	162386440	8680	8680	8680	8680	0
487	20230719	123500	162386440	8680	8680	8680	8680	0
488	20230719	123400	162386440	8680	8680	8680	8680	0
489	20230719	123300	162386440	8680	8680	8680	8680	0
490	20230719	123200	162386440	8680	8680	8680	8680	0
491	20230719	123100	162386440	8680	8680	8680	8680	0
492	20230719	123000	162386440	8680	8680	8680	8680	0
493	20230719	122900	162386440	8680	8680	8680	8680	0
494	20230719	122800	162386440	8680	8680	8680	8680	0
495	20230719	122700	162386440	8680	8680	8680	8680	13
496	20230719	122600	162273600	8680	8680	8680	8680	16
497	20230719	122500	162134720	8680	8680	8680	8680	1
498	20230719	122400	162126040	8680	8680	8680	8680	100
499	20230719	122300	161258040	8670	8670	8670	8670	0
500	20230719	122200	161258040	8670	8670	8670	8670	117
501	20230719	122100	160243650	8670	8670	8670	8670	6
502	20230719	122000	160191630	8670	8670	8670	8670	7
503	20230719	121900	160130940	8670	8670	8670	8670	0
504	20230719	121800	160130940	8670	8680	8680	8670	15
505	20230719	121700	160000880	8680	8680	8680	8680	2
506	20230719	121600	159983520	8680	8680	8680	8680	0
507	20230719	121500	159983520	8680	8680	8680	8680	0
508	20230719	121400	159983520	8680	8680	8680	8680	0
509	20230719	121300	159983520	8680	8680	8680	8680	0
510	20230719	121200	159983520	8680	8680	8680	8680	0
511	20230719	121100	159983520	8680	8680	8680	8680	0
512	20230719	121000	159983520	8680	8680	8680	8680	0
513	20230719	120900	159983520	8680	8680	8680	8680	0
514	20230719	120800	159983520	8680	8680	8680	8680	2
515	20230719	120700	159966160	8680	8680	8680	8680	1
516	20230719	120600	159957480	8680	8680	8680	8680	27
517	20230719	120500	159723120	8680	8680	8680	8680	0
518	20230719	120400	159723120	8680	8680	8680	8680	0
519	20230719	120300	159723120	8680	8680	8680	8680	0
520	20230719	120200	159723120	8680	8680	8680	8680	0
521	20230719	120100	159723120	8680	8680	8680	8680	104
522	20230719	120000	158820400	8680	8700	8700	8680	104
523	20230719	115900	157915680	8690	8690	8690	8690	13
524	20230719	115800	157802710	8690	8690	8690	8690	3
525	20230719	115700	157776640	8680	8680	8680	8680	6
526	20230719	115600	157724560	8680	8680	8680	8680	0
527	20230719	115500	157724560	8680	8680	8680	8680	0
528	20230719	115400	157724560	8680	8680	8680	8680	0
529	20230719	115300	157724560	8680	8680	8680	8680	20
530	20230719	115200	157550960	8680	8680	8680	8680	0
531	20230719	115100	157550960	8680	8680	8680	8680	0
532	20230719	115000	157550960	8680	8680	8680	8680	0
533	20230719	114900	157550960	8680	8680	8680	8680	0
534	20230719	114800	157550960	8680	8680	8680	8680	0
535	20230719	114700	157550960	8680	8680	8680	8680	1
536	20230719	114600	157542280	8670	8670	8670	8670	75
537	20230719	114500	156892030	8670	8670	8670	8670	1
538	20230719	114400	156883360	8670	8670	8670	8670	8
539	20230719	114300	156814000	8670	8670	8670	8670	0
540	20230719	114200	156814000	8670	8670	8670	8670	0
541	20230719	114100	156814000	8670	8670	8670	8670	20
542	20230719	114000	156640600	8670	8670	8670	8670	0
543	20230719	113900	156640600	8670	8670	8670	8670	0
544	20230719	113800	156640600	8670	8670	8670	8670	0
545	20230719	113700	156640600	8670	8670	8670	8670	113
546	20230719	113600	155660890	8700	8700	8700	8700	100
547	20230719	113500	154790890	8670	8670	8670	8670	27
548	20230719	113400	154556800	8690	8690	8690	8690	0
549	20230719	113300	154556800	8690	8690	8690	8690	0
550	20230719	113200	154556800	8690	8690	8690	8690	0
551	20230719	113100	154556800	8690	8690	8690	8690	0
552	20230719	113000	154556800	8690	8690	8690	8690	7
553	20230719	112900	154495970	8660	8660	8660	8660	0
554	20230719	112800	154495970	8660	8660	8660	8660	0
555	20230719	112700	154495970	8660	8660	8660	8660	0
556	20230719	112600	154495970	8660	8660	8660	8660	0
557	20230719	112500	154495970	8660	8660	8660	8660	0
558	20230719	112400	154495970	8660	8660	8660	8660	0
559	20230719	112300	154495970	8660	8660	8660	8660	0
560	20230719	112200	154495970	8660	8660	8660	8660	0
561	20230719	112100	154495970	8660	8660	8660	8660	0
562	20230719	112000	154495970	8660	8680	8680	8660	555
563	20230719	111900	149685960	8680	8680	8680	8680	6
564	20230719	111800	149633880	8670	8700	8700	8670	18
565	20230719	111700	149477520	8700	8700	8700	8700	10
566	20230719	111600	149390520	8700	8700	8700	8700	0
567	20230719	111500	149390520	8700	8700	8700	8700	0
568	20230719	111400	149390520	8700	8700	8700	8700	10
569	20230719	111300	149303520	8700	8700	8700	8700	20
570	20230719	111200	149129520	8700	8700	8700	8700	1
571	20230719	111100	149120820	8660	8660	8660	8660	0
572	20230719	111000	149120820	8660	8660	8660	8660	0
573	20230719	110900	149120820	8660	8660	8660	8660	0
574	20230719	110800	149120820	8660	8660	8660	8660	0
575	20230719	110700	149120820	8660	8670	8670	8660	212
576	20230719	110600	147283300	8670	8670	8670	8670	0
577	20230719	110500	147283300	8670	8670	8670	8670	14
578	20230719	110400	147161920	8670	8670	8670	8670	6
579	20230719	110300	147109900	8680	8680	8680	8680	0
580	20230719	110200	147109900	8680	8680	8680	8680	0
581	20230719	110100	147109900	8680	8680	8680	8680	0
582	20230719	110000	147109900	8680	8680	8680	8680	0
583	20230719	105900	147109900	8680	8680	8680	8680	0
584	20230719	105800	147109900	8680	8680	8680	8680	1
585	20230719	105700	147101220	8700	8700	8700	8700	100
586	20230719	105600	146231220	8700	8700	8700	8700	10
587	20230719	105500	146144220	8670	8670	8670	8670	1
588	20230719	105400	146135550	8670	8670	8670	8670	0
589	20230719	105300	146135550	8670	8700	8700	8670	13
590	20230719	105200	146022480	8690	8690	8690	8690	0
591	20230719	105100	146022480	8690	8690	8690	8690	0
592	20230719	105000	146022480	8690	8690	8690	8690	0
593	20230719	104900	146022480	8690	8690	8690	8690	0
594	20230719	104800	146022480	8690	8690	8690	8690	0
595	20230719	104700	146022480	8690	8690	8690	8690	0
596	20230719	104600	146022480	8690	8690	8690	8690	7
597	20230719	104500	145961650	8670	8670	8670	8670	33
598	20230719	104400	145675540	8650	8650	8650	8650	0
599	20230719	104300	145675540	8650	8690	8690	8650	350
600	20230719	104200	142645360	8690	8680	8690	8680	88
601	20230719	104100	141880790	8670	8670	8670	8670	0
602	20230719	104000	141880790	8670	8670	8670	8670	6
603	20230719	103900	141828770	8670	8670	8670	8670	1
604	20230719	103800	141820100	8670	8670	8670	8670	30
605	20230719	103700	141560000	8650	8650	8650	8650	0
606	20230719	103600	141560000	8650	8650	8650	8650	0
607	20230719	103500	141560000	8650	8650	8650	8650	0
608	20230719	103400	141560000	8650	8650	8650	8650	0
609	20230719	103300	141560000	8650	8650	8650	8650	0
610	20230719	103200	141560000	8650	8650	8650	8650	250
611	20230719	103100	139397500	8680	8680	8680	8680	0
612	20230719	103000	139397500	8680	8670	8680	8650	902
613	20230719	102900	131585500	8680	8680	8680	8680	0
614	20230719	102800	131585500	8680	8680	8680	8680	2
615	20230719	102700	131568140	8680	8660	8690	8650	990
616	20230719	102600	122997900	8660	8660	8660	8660	17
617	20230719	102500	122850680	8670	8680	8680	8670	380
618	20230719	102400	119556030	8670	8670	8670	8670	0
619	20230719	102300	119556030	8670	8680	8680	8670	2
620	20230719	102200	119538680	8670	8690	8690	8670	9
621	20230719	102100	119460510	8680	8670	8680	8670	203
622	20230719	102000	117699340	8670	8680	8680	8670	67
623	20230719	101900	117117860	8680	8680	8680	8680	37
624	20230719	101800	116796700	8680	8680	8680	8680	0
625	20230719	101700	116796700	8680	8680	8680	8680	0
626	20230719	101600	116796700	8680	8700	8710	8680	161
627	20230719	101500	115398150	8680	8680	8680	8680	2
628	20230719	101400	115380790	8680	8680	8680	8680	280
629	20230719	101300	112950390	8680	8680	8680	8680	0
630	20230719	101200	112950390	8680	8680	8680	8680	0
631	20230719	101100	112950390	8680	8700	8700	8680	127
632	20230719	101000	111847820	8680	8690	8720	8680	509
633	20230719	100900	107425490	8690	8690	8690	8690	1237
634	20230719	100800	96675960	8700	8700	8700	8700	0
635	20230719	100700	96675960	8700	8700	8700	8700	0
636	20230719	100600	96675960	8700	8700	8700	8700	0
637	20230719	100500	96675960	8700	8710	8710	8700	353
638	20230719	100400	93602410	8710	8710	8710	8710	15
639	20230719	100300	93471760	8730	8730	8730	8730	0
640	20230719	100200	93471760	8730	8730	8730	8730	0
641	20230719	100100	93471760	8730	8730	8730	8730	4
642	20230719	100000	93436840	8730	8720	8730	8700	2355
643	20230719	095900	72938650	8730	8720	8730	8720	38
644	20230719	095800	72607090	8720	8730	8730	8720	8
645	20230719	095700	72537310	8740	8740	8740	8740	0
646	20230719	095600	72537310	8740	8730	8740	8720	134
647	20230719	095500	71368510	8750	8750	8750	8750	0
648	20230719	095400	71368510	8750	8750	8750	8750	0
649	20230719	095300	71368510	8750	8750	8750	8750	0
650	20230719	095200	71368510	8750	8750	8750	8750	0
651	20230719	095100	71368510	8750	8750	8750	8750	0
652	20230719	095000	71368510	8750	8750	8750	8750	0
653	20230719	094900	71368510	8750	8730	8750	8720	1207
654	20230719	094800	60834010	8730	8730	8730	8730	0
655	20230719	094700	60834010	8730	8730	8730	8730	0
656	20230719	094600	60834010	8730	8730	8730	8730	10
657	20230719	094500	60746710	8750	8730	8750	8730	56
658	20230719	094400	60257790	8750	8750	8750	8750	0
659	20230719	094300	60257790	8750	8750	8750	8750	0
660	20230719	094200	60257790	8750	8740	8750	8740	29
661	20230719	094100	60004230	8740	8750	8750	8740	632
662	20230719	094000	54475690	8760	8760	8760	8760	10
663	20230719	093900	54388090	8750	8750	8750	8750	0
664	20230719	093800	54388090	8750	8750	8750	8750	33
665	20230719	093700	54099340	8750	8750	8750	8750	0
666	20230719	093600	54099340	8750	8750	8750	8750	1
667	20230719	093500	54090590	8750	8750	8750	8750	106
668	20230719	093400	53163090	8740	8750	8750	8740	290
669	20230719	093300	50626600	8750	8750	8750	8750	12
670	20230719	093200	50521600	8740	8750	8750	8740	16
671	20230719	093100	50381640	8750	8750	8750	8750	20
672	20230719	093000	50206640	8750	8750	8750	8750	0
673	20230719	092900	50206640	8750	8750	8750	8750	29
674	20230719	092800	49952890	8740	8740	8740	8740	47
675	20230719	092700	49542110	8740	8740	8750	8740	7
676	20230719	092600	49480890	8750	8750	8750	8750	183
677	20230719	092500	47879640	8750	8750	8750	8750	5
678	20230719	092400	47835890	8750	8750	8750	8750	2
679	20230719	092300	47818390	8750	8760	8760	8750	13
680	20230719	092200	47704630	8750	8750	8750	8750	0
681	20230719	092100	47704630	8750	8750	8750	8750	23
682	20230719	092000	47503380	8750	8830	8830	8750	2461
683	20230719	091900	25944270	8770	8770	8770	8770	0
684	20230719	091800	25944270	8770	8770	8770	8770	110
685	20230719	091700	24979570	8770	8770	8770	8770	0
686	20230719	091600	24979570	8770	8770	8770	8770	1
687	20230719	091500	24970800	8770	8770	8770	8770	0
688	20230719	091400	24970800	8770	8790	8790	8770	506
689	20230719	091300	20528370	8800	8800	8800	8800	301
690	20230719	091200	17879570	8790	8790	8790	8790	100
691	20230719	091100	17000570	8790	8790	8790	8790	0
692	20230719	091000	17000570	8790	8790	8790	8790	120
693	20230719	090900	15945770	8800	8850	8900	8800	254
694	20230719	090800	13707340	8790	8800	8810	8790	431
695	20230719	090700	9912750	8800	8800	8800	8800	69
696	20230719	090600	9305550	8780	8800	8800	8780	625
697	20230719	090500	3806150	8810	8810	8810	8810	209
698	20230719	090400	1964860	8810	8810	8810	8810	0
699	20230719	090300	1964860	8810	8820	8820	8810	74
700	20230719	090200	1312810	8840	8840	8840	8840	2
701	20230719	090100	1295130	8830	8830	8830	8830	0
702	20230719	090000	1295130	8830	8810	8830	8810	147