KissMeData/308100/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205000	396687690	5990	5990	5990	5990	1335
3	20230719	204900	396687690	5990	5990	5990	5990	0
4	20230719	204800	396687690	5990	5990	5990	5990	0
5	20230719	204700	396687690	5990	5990	5990	5990	0
6	20230719	204600	396687690	5990	5990	5990	5990	0
7	20230719	204500	396687690	5990	5990	5990	5990	0
8	20230719	204400	396687690	5990	5990	5990	5990	0
9	20230719	204300	396687690	5990	5990	5990	5990	0
10	20230719	204200	396687690	5990	5990	5990	5990	0
11	20230719	204100	396687690	5990	5990	5990	5990	0
12	20230719	204000	396687690	5990	5990	5990	5990	0
13	20230719	203900	396687690	5990	5990	5990	5990	0
14	20230719	203800	396687690	5990	5990	5990	5990	0
15	20230719	203700	396687690	5990	5990	5990	5990	0
16	20230719	203600	396687690	5990	5990	5990	5990	0
17	20230719	203500	396687690	5990	5990	5990	5990	0
18	20230719	203400	396687690	5990	5990	5990	5990	0
19	20230719	203300	396687690	5990	5990	5990	5990	0
20	20230719	203200	396687690	5990	5990	5990	5990	0
21	20230719	203100	396687690	5990	5990	5990	5990	0
22	20230719	203000	396687690	5990	5990	5990	5990	0
23	20230719	202900	396687690	5990	5990	5990	5990	0
24	20230719	202800	396687690	5990	5990	5990	5990	0
25	20230719	202700	396687690	5990	5990	5990	5990	0
26	20230719	202600	396687690	5990	5990	5990	5990	0
27	20230719	202500	396687690	5990	5990	5990	5990	0
28	20230719	202400	396687690	5990	5990	5990	5990	0
29	20230719	202300	396687690	5990	5990	5990	5990	0
30	20230719	202200	396687690	5990	5990	5990	5990	0
31	20230719	202100	396687690	5990	5990	5990	5990	0
32	20230719	202000	396687690	5990	5990	5990	5990	1335
33	20230719	201900	396687690	5990	5990	5990	5990	0
34	20230719	201800	396687690	5990	5990	5990	5990	0
35	20230719	201700	396687690	5990	5990	5990	5990	0
36	20230719	201600	396687690	5990	5990	5990	5990	0
37	20230719	201500	396687690	5990	5990	5990	5990	0
38	20230719	201400	396687690	5990	5990	5990	5990	0
39	20230719	201300	396687690	5990	5990	5990	5990	0
40	20230719	201200	396687690	5990	5990	5990	5990	0
41	20230719	201100	396687690	5990	5990	5990	5990	0
42	20230719	201000	396687690	5990	5990	5990	5990	0
43	20230719	200900	396687690	5990	5990	5990	5990	0
44	20230719	200800	396687690	5990	5990	5990	5990	0
45	20230719	200700	396687690	5990	5990	5990	5990	0
46	20230719	200600	396687690	5990	5990	5990	5990	0
47	20230719	200500	396687690	5990	5990	5990	5990	0
48	20230719	200400	396687690	5990	5990	5990	5990	0
49	20230719	200300	396687690	5990	5990	5990	5990	0
50	20230719	200200	396687690	5990	5990	5990	5990	0
51	20230719	200100	396687690	5990	5990	5990	5990	0
52	20230719	200000	396687690	5990	5990	5990	5990	0
53	20230719	195900	396687690	5990	5990	5990	5990	0
54	20230719	195800	396687690	5990	5990	5990	5990	0
55	20230719	195700	396687690	5990	5990	5990	5990	0
56	20230719	195600	396687690	5990	5990	5990	5990	0
57	20230719	195500	396687690	5990	5990	5990	5990	0
58	20230719	195400	396687690	5990	5990	5990	5990	0
59	20230719	195300	396687690	5990	5990	5990	5990	0
60	20230719	195200	396687690	5990	5990	5990	5990	0
61	20230719	195100	396687690	5990	5990	5990	5990	0
62	20230719	195000	396687690	5990	5990	5990	5990	1335
63	20230719	194900	396687690	5990	5990	5990	5990	0
64	20230719	194800	396687690	5990	5990	5990	5990	0
65	20230719	194700	396687690	5990	5990	5990	5990	0
66	20230719	194600	396687690	5990	5990	5990	5990	0
67	20230719	194500	396687690	5990	5990	5990	5990	0
68	20230719	194400	396687690	5990	5990	5990	5990	0
69	20230719	194300	396687690	5990	5990	5990	5990	0
70	20230719	194200	396687690	5990	5990	5990	5990	0
71	20230719	194100	396687690	5990	5990	5990	5990	0
72	20230719	194000	396687690	5990	5990	5990	5990	0
73	20230719	193900	396687690	5990	5990	5990	5990	0
74	20230719	193800	396687690	5990	5990	5990	5990	0
75	20230719	193700	396687690	5990	5990	5990	5990	0
76	20230719	193600	396687690	5990	5990	5990	5990	0
77	20230719	193500	396687690	5990	5990	5990	5990	0
78	20230719	193400	396687690	5990	5990	5990	5990	0
79	20230719	193300	396687690	5990	5990	5990	5990	0
80	20230719	193200	396687690	5990	5990	5990	5990	0
81	20230719	193100	396687690	5990	5990	5990	5990	0
82	20230719	193000	396687690	5990	5990	5990	5990	0
83	20230719	192900	396687690	5990	5990	5990	5990	0
84	20230719	192800	396687690	5990	5990	5990	5990	0
85	20230719	192700	396687690	5990	5990	5990	5990	0
86	20230719	192600	396687690	5990	5990	5990	5990	0
87	20230719	192500	396687690	5990	5990	5990	5990	0
88	20230719	192400	396687690	5990	5990	5990	5990	0
89	20230719	192300	396687690	5990	5990	5990	5990	0
90	20230719	192200	396687690	5990	5990	5990	5990	0
91	20230719	192100	396687690	5990	5990	5990	5990	0
92	20230719	192000	396687690	5990	5990	5990	5990	1335
93	20230719	191900	396687690	5990	5990	5990	5990	0
94	20230719	191800	396687690	5990	5990	5990	5990	0
95	20230719	191700	396687690	5990	5990	5990	5990	0
96	20230719	191600	396687690	5990	5990	5990	5990	0
97	20230719	191500	396687690	5990	5990	5990	5990	0
98	20230719	191400	396687690	5990	5990	5990	5990	0
99	20230719	191300	396687690	5990	5990	5990	5990	0
100	20230719	191200	396687690	5990	5990	5990	5990	0
101	20230719	191100	396687690	5990	5990	5990	5990	0
102	20230719	191000	396687690	5990	5990	5990	5990	0
103	20230719	190900	396687690	5990	5990	5990	5990	0
104	20230719	190800	396687690	5990	5990	5990	5990	0
105	20230719	190700	396687690	5990	5990	5990	5990	0
106	20230719	190600	396687690	5990	5990	5990	5990	0
107	20230719	190500	396687690	5990	5990	5990	5990	0
108	20230719	190400	396687690	5990	5990	5990	5990	0
109	20230719	190300	396687690	5990	5990	5990	5990	0
110	20230719	190200	396687690	5990	5990	5990	5990	0
111	20230719	190100	396687690	5990	5990	5990	5990	0
112	20230719	190000	396687690	5990	5990	5990	5990	0
113	20230719	185900	396687690	5990	5990	5990	5990	0
114	20230719	185800	396687690	5990	5990	5990	5990	0
115	20230719	185700	396687690	5990	5990	5990	5990	0
116	20230719	185600	396687690	5990	5990	5990	5990	0
117	20230719	185500	396687690	5990	5990	5990	5990	0
118	20230719	185400	396687690	5990	5990	5990	5990	0
119	20230719	185300	396687690	5990	5990	5990	5990	0
120	20230719	185200	396687690	5990	5990	5990	5990	0
121	20230719	185100	396687690	5990	5990	5990	5990	0
122	20230719	185000	396687690	5990	5990	5990	5990	1335
123	20230719	184900	396687690	5990	5990	5990	5990	0
124	20230719	184800	396687690	5990	5990	5990	5990	0
125	20230719	184700	396687690	5990	5990	5990	5990	0
126	20230719	184600	396687690	5990	5990	5990	5990	0
127	20230719	184500	396687690	5990	5990	5990	5990	0
128	20230719	184400	396687690	5990	5990	5990	5990	0
129	20230719	184300	396687690	5990	5990	5990	5990	0
130	20230719	184200	396687690	5990	5990	5990	5990	0
131	20230719	184100	396687690	5990	5990	5990	5990	0
132	20230719	184000	396687690	5990	5990	5990	5990	0
133	20230719	183900	396687690	5990	5990	5990	5990	0
134	20230719	183800	396687690	5990	5990	5990	5990	0
135	20230719	183700	396687690	5990	5990	5990	5990	0
136	20230719	183600	396687690	5990	5990	5990	5990	0
137	20230719	183500	396687690	5990	5990	5990	5990	0
138	20230719	183400	396687690	5990	5990	5990	5990	0
139	20230719	183300	396687690	5990	5990	5990	5990	0
140	20230719	183200	396687690	5990	5990	5990	5990	0
141	20230719	183100	396687690	5990	5990	5990	5990	0
142	20230719	183000	396687690	5990	5990	5990	5990	0
143	20230719	182900	396687690	5990	5990	5990	5990	0
144	20230719	182800	396687690	5990	5990	5990	5990	0
145	20230719	182700	396687690	5990	5990	5990	5990	0
146	20230719	182600	396687690	5990	5990	5990	5990	0
147	20230719	182500	396687690	5990	5990	5990	5990	0
148	20230719	182400	396687690	5990	5990	5990	5990	0
149	20230719	182300	396687690	5990	5990	5990	5990	0
150	20230719	182200	396687690	5990	5990	5990	5990	0
151	20230719	182100	396687690	5990	5990	5990	5990	0
152	20230719	182000	396687690	5990	5990	5990	5990	1335
153	20230719	181900	396687690	5990	5990	5990	5990	0
154	20230719	181800	396687690	5990	5990	5990	5990	0
155	20230719	181700	396687690	5990	5990	5990	5990	0
156	20230719	181600	396687690	5990	5990	5990	5990	0
157	20230719	181500	396687690	5990	5990	5990	5990	0
158	20230719	181400	396687690	5990	5990	5990	5990	0
159	20230719	181300	396687690	5990	5990	5990	5990	0
160	20230719	181200	396687690	5990	5990	5990	5990	0
161	20230719	181100	396687690	5990	5990	5990	5990	0
162	20230719	181000	396687690	5990	5990	5990	5990	0
163	20230719	180900	396687690	5990	5990	5990	5990	0
164	20230719	180800	396687690	5990	5990	5990	5990	0
165	20230719	180700	396687690	5990	5990	5990	5990	0
166	20230719	180600	396687690	5990	5990	5990	5990	0
167	20230719	180500	396687690	5990	5990	5990	5990	0
168	20230719	180400	396687690	5990	5990	5990	5990	0
169	20230719	180300	396687690	5990	5990	5990	5990	0
170	20230719	180200	396687690	5990	5990	5990	5990	0
171	20230719	180100	396687690	5990	5990	5990	5990	0
172	20230719	180000	396687690	5990	5990	5990	5990	0
173	20230719	175900	396687690	5990	5990	5990	5990	0
174	20230719	175800	396687690	5990	5990	5990	5990	0
175	20230719	175700	396687690	5990	5990	5990	5990	0
176	20230719	175600	396687690	5990	5990	5990	5990	0
177	20230719	175500	396687690	5990	5990	5990	5990	0
178	20230719	175400	396687690	5990	5990	5990	5990	0
179	20230719	175300	396687690	5990	5990	5990	5990	0
180	20230719	175200	396687690	5990	5990	5990	5990	0
181	20230719	175100	396687690	5990	5990	5990	5990	0
182	20230719	175000	396687690	5990	5990	5990	5990	1335
183	20230719	174900	396687690	5990	5990	5990	5990	0
184	20230719	174800	396687690	5990	5990	5990	5990	0
185	20230719	174700	396687690	5990	5990	5990	5990	0
186	20230719	174600	396687690	5990	5990	5990	5990	0
187	20230719	174500	396687690	5990	5990	5990	5990	0
188	20230719	174400	396687690	5990	5990	5990	5990	0
189	20230719	174300	396687690	5990	5990	5990	5990	0
190	20230719	174200	396687690	5990	5990	5990	5990	0
191	20230719	174100	396687690	5990	5990	5990	5990	0
192	20230719	174000	396687690	5990	5990	5990	5990	0
193	20230719	173900	396687690	5990	5990	5990	5990	0
194	20230719	173800	396687690	5990	5990	5990	5990	0
195	20230719	173700	396687690	5990	5990	5990	5990	0
196	20230719	173600	396687690	5990	5990	5990	5990	0
197	20230719	173500	396687690	5990	5990	5990	5990	0
198	20230719	173400	396687690	5990	5990	5990	5990	0
199	20230719	173300	396687690	5990	5990	5990	5990	0
200	20230719	173200	396687690	5990	5990	5990	5990	0
201	20230719	173100	396687690	5990	5990	5990	5990	0
202	20230719	173000	396687690	5990	5990	5990	5990	0
203	20230719	172900	396687690	5990	5990	5990	5990	0
204	20230719	172800	396687690	5990	5990	5990	5990	0
205	20230719	172700	396687690	5990	5990	5990	5990	0
206	20230719	172600	396687690	5990	5990	5990	5990	0
207	20230719	172500	396687690	5990	5990	5990	5990	0
208	20230719	172400	396687690	5990	5990	5990	5990	0
209	20230719	172300	396687690	5990	5990	5990	5990	0
210	20230719	172200	396687690	5990	5990	5990	5990	0
211	20230719	172100	396687690	5990	5990	5990	5990	0
212	20230719	172000	396687690	5990	5990	5990	5990	1335
213	20230719	171900	396687690	5990	5990	5990	5990	0
214	20230719	171800	396687690	5990	5990	5990	5990	0
215	20230719	171700	396687690	5990	5990	5990	5990	0
216	20230719	171600	396687690	5990	5990	5990	5990	0
217	20230719	171500	396687690	5990	5990	5990	5990	0
218	20230719	171400	396687690	5990	5990	5990	5990	0
219	20230719	171300	396687690	5990	5990	5990	5990	0
220	20230719	171200	396687690	5990	5990	5990	5990	0
221	20230719	171100	396687690	5990	5990	5990	5990	0
222	20230719	171000	396687690	5990	5990	5990	5990	0
223	20230719	170900	396687690	5990	5990	5990	5990	0
224	20230719	170800	396687690	5990	5990	5990	5990	0
225	20230719	170700	396687690	5990	5990	5990	5990	0
226	20230719	170600	396687690	5990	5990	5990	5990	0
227	20230719	170500	396687690	5990	5990	5990	5990	0
228	20230719	170400	396687690	5990	5990	5990	5990	0
229	20230719	170300	396687690	5990	5990	5990	5990	0
230	20230719	170200	396687690	5990	5990	5990	5990	0
231	20230719	170100	396687690	5990	5990	5990	5990	0
232	20230719	170000	396687690	5990	5990	5990	5990	0
233	20230719	165900	396687690	5990	5990	5990	5990	0
234	20230719	165800	396687690	5990	5990	5990	5990	0
235	20230719	165700	396687690	5990	5990	5990	5990	0
236	20230719	165600	396687690	5990	5990	5990	5990	0
237	20230719	165500	396687690	5990	5990	5990	5990	0
238	20230719	165400	396687690	5990	5990	5990	5990	0
239	20230719	165300	396687690	5990	5990	5990	5990	0
240	20230719	165200	396687690	5990	5990	5990	5990	0
241	20230719	165100	396687690	5990	5990	5990	5990	0
242	20230719	165000	396687690	5990	5990	5990	5990	1335
243	20230719	164900	396687690	5990	5990	5990	5990	0
244	20230719	164800	396687690	5990	5990	5990	5990	0
245	20230719	164700	396687690	5990	5990	5990	5990	0
246	20230719	164600	396687690	5990	5990	5990	5990	0
247	20230719	164500	396687690	5990	5990	5990	5990	0
248	20230719	164400	396687690	5990	5990	5990	5990	0
249	20230719	164300	396687690	5990	5990	5990	5990	0
250	20230719	164200	396687690	5990	5990	5990	5990	0
251	20230719	164100	396687690	5990	5990	5990	5990	0
252	20230719	164000	396687690	5990	5990	5990	5990	0
253	20230719	163900	396687690	5990	5990	5990	5990	0
254	20230719	163800	396687690	5990	5990	5990	5990	0
255	20230719	163700	396687690	5990	5990	5990	5990	0
256	20230719	163600	396687690	5990	5990	5990	5990	0
257	20230719	163500	396687690	5990	5990	5990	5990	0
258	20230719	163400	396687690	5990	5990	5990	5990	0
259	20230719	163300	396687690	5990	5990	5990	5990	0
260	20230719	163200	396687690	5990	5990	5990	5990	0
261	20230719	163100	396687690	5990	5990	5990	5990	0
262	20230719	163000	396687690	5990	5990	5990	5990	0
263	20230719	162900	396687690	5990	5990	5990	5990	0
264	20230719	162800	396687690	5990	5990	5990	5990	0
265	20230719	162700	396687690	5990	5990	5990	5990	0
266	20230719	162600	396687690	5990	5990	5990	5990	0
267	20230719	162500	396687690	5990	5990	5990	5990	0
268	20230719	162400	396687690	5990	5990	5990	5990	0
269	20230719	162300	396687690	5990	5990	5990	5990	0
270	20230719	162200	396687690	5990	5990	5990	5990	0
271	20230719	162100	396687690	5990	5990	5990	5990	0
272	20230719	162000	396687690	5990	5990	5990	5990	1335
273	20230719	161900	396687690	5990	5990	5990	5990	0
274	20230719	161800	396687690	5990	5990	5990	5990	0
275	20230719	161700	396687690	5990	5990	5990	5990	0
276	20230719	161600	396687690	5990	5990	5990	5990	0
277	20230719	161500	396687690	5990	5990	5990	5990	0
278	20230719	161400	396687690	5990	5990	5990	5990	0
279	20230719	161300	396687690	5990	5990	5990	5990	0
280	20230719	161200	396687690	5990	5990	5990	5990	0
281	20230719	161100	396687690	5990	5990	5990	5990	0
282	20230719	161000	396687690	5990	5990	5990	5990	0
283	20230719	160900	396687690	5990	5990	5990	5990	0
284	20230719	160800	396687690	5990	5990	5990	5990	0
285	20230719	160700	396687690	5990	5990	5990	5990	0
286	20230719	160600	396687690	5990	5990	5990	5990	0
287	20230719	160500	396687690	5990	5990	5990	5990	0
288	20230719	160400	396687690	5990	5990	5990	5990	0
289	20230719	160300	396687690	5990	5990	5990	5990	0
290	20230719	160200	396687690	5990	5990	5990	5990	0
291	20230719	160100	396687690	5990	5990	5990	5990	0
292	20230719	160000	396687690	5990	5990	5990	5990	0
293	20230719	155900	396687690	5990	5990	5990	5990	0
294	20230719	155800	396687690	5990	5990	5990	5990	0
295	20230719	155700	396687690	5990	5990	5990	5990	0
296	20230719	155600	396687690	5990	5990	5990	5990	0
297	20230719	155500	396687690	5990	5990	5990	5990	0
298	20230719	155400	396687690	5990	5990	5990	5990	0
299	20230719	155300	396687690	5990	5990	5990	5990	0
300	20230719	155200	396687690	5990	5990	5990	5990	0
301	20230719	155100	396687690	5990	5990	5990	5990	0
302	20230719	155000	396687690	5990	5990	5990	5990	1335
303	20230719	154900	396687690	5990	5990	5990	5990	0
304	20230719	154800	396687690	5990	5990	5990	5990	0
305	20230719	154700	396687690	5990	5990	5990	5990	0
306	20230719	154600	396687690	5990	5990	5990	5990	0
307	20230719	154500	396687690	5990	5990	5990	5990	0
308	20230719	154400	396687690	5990	5990	5990	5990	0
309	20230719	154300	396687690	5990	5990	5990	5990	0
310	20230719	154200	396687690	5990	5990	5990	5990	0
311	20230719	154100	396687690	5990	5990	5990	5990	0
312	20230719	154000	396687690	5990	5990	5990	5990	0
313	20230719	153900	396687690	5990	5990	5990	5990	0
314	20230719	153800	396687690	5990	5990	5990	5990	0
315	20230719	153700	396687690	5990	5990	5990	5990	0
316	20230719	153600	396687690	5990	5990	5990	5990	0
317	20230719	153500	396687690	5990	5990	5990	5990	0
318	20230719	153400	396687690	5990	5990	5990	5990	0
319	20230719	153300	396687690	5990	5990	5990	5990	0
320	20230719	153200	396687690	5990	5990	5990	5990	0
321	20230719	153100	396687690	5990	5990	5990	5990	0
322	20230719	153000	396687690	5990	5990	5990	5990	1335
323	20230719	152900	388691040	5970	5970	5970	5970	0
324	20230719	152800	388691040	5970	5970	5970	5970	0
325	20230719	152700	388691040	5970	5970	5970	5970	0
326	20230719	152600	388691040	5970	5970	5970	5970	0
327	20230719	152500	388691040	5970	5970	5970	5970	0
328	20230719	152400	388691040	5970	5970	5970	5970	0
329	20230719	152300	388691040	5970	5970	5970	5970	0
330	20230719	152200	388691040	5970	5970	5970	5970	0
331	20230719	152100	388691040	5970	5970	5970	5970	0
332	20230719	152000	388691040	5970	5970	5970	5970	0
333	20230719	151900	388691040	5970	5920	5970	5920	136
334	20230719	151800	387881520	5920	5970	5970	5920	1705
335	20230719	151700	377744770	5990	5990	5990	5990	3
336	20230719	151600	377726800	5960	5970	5970	5960	604
337	20230719	151500	374125940	5990	5990	5990	5990	16
338	20230719	151400	374030100	5970	5970	5970	5970	0
339	20230719	151300	374030100	5970	5970	5970	5970	0
340	20230719	151200	374030100	5970	5970	5970	5970	0
341	20230719	151100	374030100	5970	5970	5970	5970	0
342	20230719	151000	374030100	5970	5970	5970	5970	0
343	20230719	150900	374030100	5970	5970	5970	5970	206
344	20230719	150800	372800280	5990	5960	5990	5960	213
345	20230719	150700	371530410	5990	5990	5990	5990	39
346	20230719	150600	371296800	5990	5990	5990	5990	2
347	20230719	150500	371284820	5970	5970	5970	5970	0
348	20230719	150400	371284820	5970	5980	5980	5970	275
349	20230719	150300	369643050	5980	5980	5980	5980	0
350	20230719	150200	369643050	5980	5980	5980	5980	5
351	20230719	150100	369613150	5990	5990	5990	5990	25
352	20230719	150000	369463400	6000	6000	6000	6000	1105
353	20230719	145900	362833400	6010	6010	6010	6010	0
354	20230719	145800	362833400	6010	5980	6010	5980	1006
355	20230719	145700	356817370	5990	6020	6020	5990	1000
356	20230719	145600	350797670	6020	6020	6020	6020	0
357	20230719	145500	350797670	6020	6020	6020	6020	4
358	20230719	145400	350773590	6020	6020	6020	6020	5
359	20230719	145300	350743490	6020	6000	6020	6000	150
360	20230719	145200	349842010	6000	6010	6010	6000	801
361	20230719	145100	345031010	6000	6000	6000	6000	10
362	20230719	145000	344971010	6000	6000	6000	6000	0
363	20230719	144900	344971010	6000	6000	6000	6000	70
364	20230719	144800	344551010	6000	6000	6000	6000	150
365	20230719	144700	343651010	6000	5980	6000	5980	450
366	20230719	144600	340952950	5980	5980	5980	5980	0
367	20230719	144500	340952950	5980	5980	5980	5980	9
368	20230719	144400	340899130	5970	5960	5970	5960	497
369	20230719	144300	337933710	5960	5960	5960	5960	120
370	20230719	144200	337218510	5950	5950	5950	5950	0
371	20230719	144100	337218510	5950	5950	5950	5950	0
372	20230719	144000	337218510	5950	5950	5950	5950	0
373	20230719	143900	337218510	5950	5950	5950	5950	0
374	20230719	143800	337218510	5950	5950	5950	5950	70
375	20230719	143700	336802010	5950	5950	5950	5950	0
376	20230719	143600	336802010	5950	5950	5950	5950	577
377	20230719	143500	333368860	5950	5950	5950	5950	0
378	20230719	143400	333368860	5950	5950	5950	5950	0
379	20230719	143300	333368860	5950	5950	5950	5950	41
380	20230719	143200	333124910	5950	5950	5950	5950	59
381	20230719	143100	332773860	5970	5970	5970	5970	0
382	20230719	143000	332773860	5970	5970	5970	5970	0
383	20230719	142900	332773860	5970	5970	5970	5970	17
384	20230719	142800	332672370	5970	5970	5970	5970	1
385	20230719	142700	332666400	5950	5950	5950	5950	0
386	20230719	142600	332666400	5950	5960	5960	5950	17
387	20230719	142500	332565180	5960	5960	5960	5960	3
388	20230719	142400	332547300	5950	5950	5950	5950	0
389	20230719	142300	332547300	5950	5950	5950	5950	196
390	20230719	142200	331381100	5950	5950	5950	5950	0
391	20230719	142100	331381100	5950	5960	5960	5950	668
392	20230719	142000	327406190	5970	5970	5970	5970	12
393	20230719	141900	327334550	5990	5990	5990	5990	0
394	20230719	141800	327334550	5990	5990	5990	5990	1
395	20230719	141700	327328560	5990	5990	5990	5990	0
396	20230719	141600	327328560	5990	5990	5990	5990	0
397	20230719	141500	327328560	5990	5990	5990	5990	0
398	20230719	141400	327328560	5990	5990	5990	5990	8
399	20230719	141300	327280640	5980	5980	5980	5980	0
400	20230719	141200	327280640	5980	5980	5980	5980	0
401	20230719	141100	327280640	5980	5980	5980	5980	8
402	20230719	141000	327232800	5980	5980	5980	5980	0
403	20230719	140900	327232800	5980	5980	5980	5980	24
404	20230719	140800	327089280	6000	6000	6000	6000	19
405	20230719	140700	326975280	6000	6000	6000	6000	0
406	20230719	140600	326975280	6000	6000	6000	6000	5
407	20230719	140500	326945280	6000	6000	6000	6000	300
408	20230719	140400	325145280	6000	6000	6000	6000	0
409	20230719	140300	325145280	6000	6000	6000	6000	0
410	20230719	140200	325145280	6000	6000	6000	6000	0
411	20230719	140100	325145280	6000	6000	6000	6000	6
412	20230719	140000	325109280	5980	5980	5980	5980	0
413	20230719	135900	325109280	5980	5980	5980	5980	382
414	20230719	135800	322824920	5980	5980	5980	5980	0
415	20230719	135700	322824920	5980	5980	5980	5980	0
416	20230719	135600	322824920	5980	5980	5980	5980	5
417	20230719	135500	322795020	5940	5940	5940	5940	0
418	20230719	135400	322795020	5940	5940	5940	5940	0
419	20230719	135300	322795020	5940	5940	5940	5940	0
420	20230719	135200	322795020	5940	5940	5940	5940	0
421	20230719	135100	322795020	5940	5970	5970	5940	184
422	20230719	135000	321701760	5970	5970	5970	5970	0
423	20230719	134900	321701760	5970	5970	5970	5970	0
424	20230719	134800	321701760	5970	5970	5970	5970	0
425	20230719	134700	321701760	5970	5970	5970	5970	0
426	20230719	134600	321701760	5970	5970	5970	5970	0
427	20230719	134500	321701760	5970	5970	5970	5970	0
428	20230719	134400	321701760	5970	5970	5970	5970	0
429	20230719	134300	321701760	5970	5980	5980	5970	3
430	20230719	134200	321683830	5980	5980	5980	5980	21
431	20230719	134100	321558250	5980	5980	5980	5980	19
432	20230719	134000	321444630	5940	5940	5940	5940	0
433	20230719	133900	321444630	5940	5940	5940	5940	0
434	20230719	133800	321444630	5940	5950	5950	5940	126
435	20230719	133700	320695680	5980	5980	5980	5980	0
436	20230719	133600	320695680	5980	5980	5980	5980	0
437	20230719	133500	320695680	5980	5980	5980	5980	0
438	20230719	133400	320695680	5980	5980	5980	5980	0
439	20230719	133300	320695680	5980	5980	5980	5980	0
440	20230719	133200	320695680	5980	5980	5980	5980	0
441	20230719	133100	320695680	5980	5980	5980	5980	3
442	20230719	133000	320677740	5980	5960	5980	5960	112
443	20230719	132900	320008450	5940	5960	5960	5940	184
444	20230719	132800	318914530	5960	5960	5960	5960	0
445	20230719	132700	318914530	5960	5960	5960	5960	0
446	20230719	132600	318914530	5960	5960	5960	5960	17
447	20230719	132500	318813210	5970	5970	5970	5970	10
448	20230719	132400	318753510	5970	5970	5970	5970	34
449	20230719	132300	318550530	5970	5970	5970	5970	5
450	20230719	132200	318520680	5960	5960	5960	5960	1
451	20230719	132100	318514720	5960	5960	5960	5960	10
452	20230719	132000	318455120	5970	5950	5970	5940	283
453	20230719	131900	316770750	5950	5950	5950	5950	0
454	20230719	131800	316770750	5950	5950	5950	5950	3
455	20230719	131700	316752900	5950	5950	5950	5950	0
456	20230719	131600	316752900	5950	5950	5950	5950	10
457	20230719	131500	316693400	5940	5940	5940	5940	0
458	20230719	131400	316693400	5940	5940	5950	5940	56
459	20230719	131300	316360730	5950	5960	5960	5950	1407
460	20230719	131200	307977850	5970	5970	5970	5970	0
461	20230719	131100	307977850	5970	5970	5970	5970	429
462	20230719	131000	305416720	5980	5980	5980	5980	126
463	20230719	130900	304663240	5990	5980	5990	5980	6
464	20230719	130800	304627350	5980	5980	5980	5980	155
465	20230719	130700	303700450	6000	6000	6000	6000	0
466	20230719	130600	303700450	6000	6000	6000	6000	0
467	20230719	130500	303700450	6000	6000	6000	6000	0
468	20230719	130400	303700450	6000	6000	6000	6000	0
469	20230719	130300	303700450	6000	6000	6000	6000	0
470	20230719	130200	303700450	6000	6000	6000	6000	51
471	20230719	130100	303394450	6000	6000	6000	6000	43
472	20230719	130000	303136450	5990	5990	5990	5990	37
473	20230719	125900	302914820	5990	5990	5990	5990	68
474	20230719	125800	302507500	5990	5990	5990	5990	5
475	20230719	125700	302477550	5990	5990	5990	5990	30
476	20230719	125600	302297850	6000	6000	6000	6000	130
477	20230719	125500	301517850	6010	6010	6010	6010	0
478	20230719	125400	301517850	6010	6010	6010	6010	0
479	20230719	125300	301517850	6010	6010	6010	6010	0
480	20230719	125200	301517850	6010	6010	6010	6010	15
481	20230719	125100	301427700	6010	6010	6010	6010	0
482	20230719	125000	301427700	6010	6010	6010	6010	76
483	20230719	124900	300970940	6000	6000	6000	5990	145
484	20230719	124800	300101070	6000	6000	6000	6000	0
485	20230719	124700	300101070	6000	6000	6000	6000	0
486	20230719	124600	300101070	6000	6000	6000	6000	0
487	20230719	124500	300101070	6000	6000	6000	6000	0
488	20230719	124400	300101070	6000	6000	6000	6000	0
489	20230719	124300	300101070	6000	6000	6000	6000	0
490	20230719	124200	300101070	6000	6000	6000	6000	0
491	20230719	124100	300101070	6000	6000	6000	6000	0
492	20230719	124000	300101070	6000	6000	6000	6000	0
493	20230719	123900	300101070	6000	6000	6000	6000	2
494	20230719	123800	300089070	6000	6000	6000	6000	10
495	20230719	123700	300029070	5990	5990	5990	5990	0
496	20230719	123600	300029070	5990	5990	5990	5990	0
497	20230719	123500	300029070	5990	5990	5990	5990	0
498	20230719	123400	300029070	5990	5990	5990	5990	0
499	20230719	123300	300029070	5990	5990	5990	5990	0
500	20230719	123200	300029070	5990	5990	5990	5990	0
501	20230719	123100	300029070	5990	5990	5990	5990	0
502	20230719	123000	300029070	5990	5990	5990	5990	0
503	20230719	122900	300029070	5990	5990	5990	5990	0
504	20230719	122800	300029070	5990	5990	5990	5990	0
505	20230719	122700	300029070	5990	5990	5990	5990	10
506	20230719	122600	299969170	5990	5990	5990	5990	0
507	20230719	122500	299969170	5990	5990	5990	5990	0
508	20230719	122400	299969170	5990	5990	5990	5990	0
509	20230719	122300	299969170	5990	5990	5990	5990	0
510	20230719	122200	299969170	5990	5990	5990	5990	0
511	20230719	122100	299969170	5990	5990	5990	5990	106
512	20230719	122000	299334230	5990	6010	6010	5990	138
513	20230719	121900	298505490	6010	6010	6010	6010	3
514	20230719	121800	298487460	5990	6020	6020	5990	97
515	20230719	121700	297906220	6020	6020	6020	6020	0
516	20230719	121600	297906220	6020	6020	6020	6020	0
517	20230719	121500	297906220	6020	6020	6020	6020	5
518	20230719	121400	297876120	5990	5990	5990	5990	0
519	20230719	121300	297876120	5990	5990	5990	5990	0
520	20230719	121200	297876120	5990	5990	5990	5990	1
521	20230719	121100	297870130	6000	6000	6000	6000	1
522	20230719	121000	297864130	5990	5990	5990	5990	48
523	20230719	120900	297576610	5990	5970	5990	5970	780
524	20230719	120800	292919150	5960	5960	5960	5960	18
525	20230719	120700	292811870	5970	5970	5970	5970	2
526	20230719	120600	292799930	5960	5960	5960	5960	0
527	20230719	120500	292799930	5960	5960	5960	5960	23
528	20230719	120400	292662850	5960	5960	5960	5960	0
529	20230719	120300	292662850	5960	5970	5970	5960	124
530	20230719	120200	291922790	5970	5970	5970	5970	0
531	20230719	120100	291922790	5970	5980	5980	5970	211
532	20230719	120000	290662310	5980	5980	5980	5980	0
533	20230719	115900	290662310	5980	5980	5980	5980	0
534	20230719	115800	290662310	5980	5980	5980	5980	0
535	20230719	115700	290662310	5980	5980	5980	5980	0
536	20230719	115600	290662310	5980	5980	5980	5980	0
537	20230719	115500	290662310	5980	5980	5980	5980	0
538	20230719	115400	290662310	5980	5980	5980	5980	0
539	20230719	115300	290662310	5980	5980	5980	5980	0
540	20230719	115200	290662310	5980	5980	5980	5980	5
541	20230719	115100	290632410	5980	5980	5980	5980	0
542	20230719	115000	290632410	5980	5980	5980	5980	99
543	20230719	114900	290040390	5980	5980	5980	5980	0
544	20230719	114800	290040390	5980	5980	5980	5980	0
545	20230719	114700	290040390	5980	5980	5980	5980	0
546	20230719	114600	290040390	5980	5980	5980	5980	225
547	20230719	114500	288694890	5980	5990	5990	5980	307
548	20230719	114400	286857360	6000	6000	6000	6000	8
549	20230719	114300	286809360	6000	6020	6030	6000	113
550	20230719	114200	286130060	6020	6020	6020	6020	3
551	20230719	114100	286112000	6040	6040	6040	6040	0
552	20230719	114000	286112000	6040	6040	6040	6040	1379
553	20230719	113900	277782840	6040	6040	6040	6040	220
554	20230719	113800	276454040	6030	6010	6030	6010	135
555	20230719	113700	275642250	6000	6000	6000	6000	0
556	20230719	113600	275642250	6000	6000	6000	6000	149
557	20230719	113500	274748250	5980	5980	5980	5980	966
558	20230719	113400	268971570	5980	5980	5980	5980	10
559	20230719	113300	268911770	6000	6000	6000	6000	0
560	20230719	113200	268911770	6000	6000	6000	6000	2
561	20230719	113100	268899770	6000	5990	6000	5990	173
562	20230719	113000	267863410	6000	6000	6000	6000	0
563	20230719	112900	267863410	6000	6000	6000	6000	0
564	20230719	112800	267863410	6000	6000	6000	6000	0
565	20230719	112700	267863410	6000	6000	6000	6000	0
566	20230719	112600	267863410	6000	6000	6000	6000	0
567	20230719	112500	267863410	6000	6000	6000	6000	0
568	20230719	112400	267863410	6000	6000	6000	6000	0
569	20230719	112300	267863410	6000	6000	6000	6000	0
570	20230719	112200	267863410	6000	6000	6000	6000	0
571	20230719	112100	267863410	6000	6000	6000	6000	59
572	20230719	112000	267509410	5960	5960	5960	5960	0
573	20230719	111900	267509410	5960	5960	5960	5960	0
574	20230719	111800	267509410	5960	5960	5960	5960	0
575	20230719	111700	267509410	5960	5960	5960	5960	0
576	20230719	111600	267509410	5960	5960	5960	5960	0
577	20230719	111500	267509410	5960	5960	5960	5960	0
578	20230719	111400	267509410	5960	5960	5960	5960	10
579	20230719	111300	267449810	5960	5960	5960	5960	0
580	20230719	111200	267449810	5960	5990	5990	5960	53
581	20230719	111100	267133840	6010	6010	6010	6010	0
582	20230719	111000	267133840	6010	6010	6010	6010	0
583	20230719	110900	267133840	6010	6010	6010	6000	1183
584	20230719	110800	260035820	6010	6010	6010	6010	0
585	20230719	110700	260035820	6010	6010	6010	6010	0
586	20230719	110600	260035820	6010	6010	6020	6010	380
587	20230719	110500	257751300	6010	6010	6010	6010	20
588	20230719	110400	257631100	6000	6000	6000	6000	561
589	20230719	110300	254265100	5990	5990	5990	5990	0
590	20230719	110200	254265100	5990	5990	5990	5990	1
591	20230719	110100	254259110	5960	5960	5960	5960	0
592	20230719	110000	254259110	5960	5960	5960	5960	0
593	20230719	105900	254259110	5960	5960	5960	5960	0
594	20230719	105800	254259110	5960	5960	5960	5960	0
595	20230719	105700	254259110	5960	5960	5960	5960	0
596	20230719	105600	254259110	5960	5960	5960	5960	0
597	20230719	105500	254259110	5960	5960	5960	5960	1
598	20230719	105400	254253150	5990	5990	6000	5990	24
599	20230719	105300	254109190	6000	6000	6000	6000	1
600	20230719	105200	254103190	5990	5980	5990	5980	103
601	20230719	105100	253487240	5980	5980	5980	5980	100
602	20230719	105000	252889240	5990	5990	5990	5990	5
603	20230719	104900	252859290	5990	5980	5990	5980	3
604	20230719	104800	252841340	5970	5980	5990	5970	13
605	20230719	104700	252763500	5960	5960	5960	5960	50
606	20230719	104600	252465500	5960	5960	5960	5960	0
607	20230719	104500	252465500	5960	5990	5990	5960	101
608	20230719	104400	251863510	5960	5960	5960	5960	0
609	20230719	104300	251863510	5960	5960	5960	5960	0
610	20230719	104200	251863510	5960	5960	5960	5960	34
611	20230719	104100	251660870	5960	5960	5960	5960	0
612	20230719	104000	251660870	5960	5960	5960	5960	0
613	20230719	103900	251660870	5960	5960	5960	5960	5
614	20230719	103800	251631070	5950	5950	5950	5950	0
615	20230719	103700	251631070	5950	5950	5950	5950	80
616	20230719	103600	251155070	5950	5950	5950	5950	0
617	20230719	103500	251155070	5950	5960	5960	5950	300
618	20230719	103400	249368600	5960	5960	5960	5960	0
619	20230719	103300	249368600	5960	5960	5960	5960	0
620	20230719	103200	249368600	5960	5960	5960	5960	0
621	20230719	103100	249368600	5960	5960	5960	5960	0
622	20230719	103000	249368600	5960	5990	5990	5960	336
623	20230719	102900	247366010	5960	5960	5960	5960	0
624	20230719	102800	247366010	5960	5960	5960	5960	0
625	20230719	102700	247366010	5960	5960	5960	5960	0
626	20230719	102600	247366010	5960	5960	5960	5960	0
627	20230719	102500	247366010	5960	6000	6000	5960	100
628	20230719	102400	246769250	6000	6000	6000	6000	0
629	20230719	102300	246769250	6000	6000	6000	6000	0
630	20230719	102200	246769250	6000	6000	6000	6000	0
631	20230719	102100	246769250	6000	6000	6000	6000	68
632	20230719	102000	246361250	5990	5990	5990	5990	33
633	20230719	101900	246163580	5990	5990	5990	5990	250
634	20230719	101800	244666080	6010	6010	6010	6010	0
635	20230719	101700	244666080	6010	6000	6010	6000	39
636	20230719	101600	244431700	6000	6000	6000	5990	70
637	20230719	101500	244011870	6000	6000	6000	6000	0
638	20230719	101400	244011870	6000	6000	6000	6000	10
639	20230719	101300	243951870	6000	6000	6000	6000	0
640	20230719	101200	243951870	6000	6000	6000	6000	22
641	20230719	101100	243819870	6020	6020	6020	6020	144
642	20230719	101000	242952990	6020	6020	6020	6020	0
643	20230719	100900	242952990	6020	6020	6020	6020	105
644	20230719	100800	242320890	6000	6020	6020	6000	8
645	20230719	100700	242272770	6030	5990	6030	5990	261
646	20230719	100600	240706920	5980	5960	5980	5960	2195
647	20230719	100500	227623010	5960	5960	5960	5960	0
648	20230719	100400	227623010	5960	5960	5960	5960	1
649	20230719	100300	227617050	5970	5950	5970	5920	563
650	20230719	100200	224266720	5960	5970	5980	5960	17
651	20230719	100100	224165330	5980	5980	5980	5980	0
652	20230719	100000	224165330	5980	5980	5980	5980	1
653	20230719	095900	224159350	5990	5990	5990	5990	0
654	20230719	095800	224159350	5990	5990	5990	5990	0
655	20230719	095700	224159350	5990	5990	5990	5990	5
656	20230719	095600	224129400	5960	5980	5980	5960	283
657	20230719	095500	222440200	5960	5960	5980	5960	47
658	20230719	095400	222160060	5960	5960	5960	5960	0
659	20230719	095300	222160060	5960	5960	5960	5960	1
660	20230719	095200	222154100	5970	5970	5970	5970	294
661	20230719	095100	220398920	5970	5970	5970	5970	1
662	20230719	095000	220392950	5970	5970	5970	5970	280
663	20230719	094900	218721350	5980	5980	5980	5980	3
664	20230719	094800	218703410	5980	5990	5990	5980	117
665	20230719	094700	218003670	6000	5980	6000	5980	59
666	20230719	094600	217650690	5980	6000	6000	5980	218
667	20230719	094500	216346990	5990	6020	6020	5990	916
668	20230719	094400	210854530	6020	6020	6020	6020	107
669	20230719	094300	210210390	6020	6020	6030	6020	12
670	20230719	094200	210138130	6020	6020	6020	6020	80
671	20230719	094100	209656530	6020	6000	6020	6000	166
672	20230719	094000	208660290	6010	6010	6010	6010	225
673	20230719	093900	207308040	6010	6020	6020	6010	21
674	20230719	093800	207181820	6030	6010	6030	6010	37
675	20230719	093700	206959190	6000	6000	6000	6000	15
676	20230719	093600	206869190	6000	6010	6010	6000	390
677	20230719	093500	204528920	6030	6070	6070	6000	1526
678	20230719	093400	195296300	6070	6070	6070	6070	40
679	20230719	093300	195053500	6080	5960	6080	5960	2203
680	20230719	093200	181773190	5950	5950	5950	5950	0
681	20230719	093100	181773190	5950	5950	5950	5950	63
682	20230719	093000	181398340	5970	5970	5970	5970	103
683	20230719	092900	180783430	5970	5970	5970	5970	0
684	20230719	092800	180783430	5970	5970	5970	5970	1186
685	20230719	092700	173703010	5960	5920	5960	5920	30
686	20230719	092600	173524250	5910	5940	5950	5910	194
687	20230719	092500	172371890	5940	5940	5940	5940	426
688	20230719	092400	169841450	5940	5910	5940	5900	301
689	20230719	092300	168063590	5940	5910	5940	5910	18
690	20230719	092200	167957120	5920	5920	5920	5920	200
691	20230719	092100	166773120	5930	5920	5930	5910	619
692	20230719	092000	163107590	5920	5920	5920	5920	10
693	20230719	091900	163048390	5910	5920	5930	5910	216
694	20230719	091800	161769860	5930	5920	5930	5920	291
695	20230719	091700	160044430	5920	5920	5920	5920	60
696	20230719	091600	159689230	5930	5920	5930	5920	99
697	20230719	091500	159102170	5900	5910	5910	5900	162
698	20230719	091400	158145670	5930	5930	5930	5910	38
699	20230719	091300	157920350	5930	5920	5930	5920	619
700	20230719	091200	154250120	5890	5920	5920	5890	531
701	20230719	091100	151116720	5910	5940	5940	5910	321
702	20230719	091000	149213930	5940	5910	5940	5910	595
703	20230719	090900	145689010	5900	5950	5950	5890	1261
704	20230719	090800	138251590	5950	5950	5960	5890	749
705	20230719	090700	133816880	5970	6030	6040	5970	3645
706	20230719	090600	112001790	6030	6030	6040	6030	225
707	20230719	090500	110644760	6040	6030	6040	6000	745
708	20230719	090400	106157920	6050	5960	6050	5960	2488
709	20230719	090300	91259450	5970	5980	5980	5920	37
710	20230719	090200	91039060	5980	6040	6050	5900	3750
711	20230719	090100	68615900	6040	5930	6050	5920	3210
712	20230719	090000	49353190	5990	5820	5990	5820	8444