KissMeData/115570/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200400	137961460	4035	4035	4035	4035	155
3	20230719	200300	137961460	4035	4035	4035	4035	0
4	20230719	200200	137961460	4035	4035	4035	4035	0
5	20230719	200100	137961460	4035	4035	4035	4035	0
6	20230719	200000	137961460	4035	4035	4035	4035	0
7	20230719	195900	137961460	4035	4035	4035	4035	0
8	20230719	195800	137961460	4035	4035	4035	4035	0
9	20230719	195700	137961460	4035	4035	4035	4035	0
10	20230719	195600	137961460	4035	4035	4035	4035	0
11	20230719	195500	137961460	4035	4035	4035	4035	0
12	20230719	195400	137961460	4035	4035	4035	4035	0
13	20230719	195300	137961460	4035	4035	4035	4035	0
14	20230719	195200	137961460	4035	4035	4035	4035	0
15	20230719	195100	137961460	4035	4035	4035	4035	0
16	20230719	195000	137961460	4035	4035	4035	4035	0
17	20230719	194900	137961460	4035	4035	4035	4035	0
18	20230719	194800	137961460	4035	4035	4035	4035	0
19	20230719	194700	137961460	4035	4035	4035	4035	0
20	20230719	194600	137961460	4035	4035	4035	4035	0
21	20230719	194500	137961460	4035	4035	4035	4035	0
22	20230719	194400	137961460	4035	4035	4035	4035	0
23	20230719	194300	137961460	4035	4035	4035	4035	0
24	20230719	194200	137961460	4035	4035	4035	4035	0
25	20230719	194100	137961460	4035	4035	4035	4035	0
26	20230719	194000	137961460	4035	4035	4035	4035	0
27	20230719	193900	137961460	4035	4035	4035	4035	0
28	20230719	193800	137961460	4035	4035	4035	4035	0
29	20230719	193700	137961460	4035	4035	4035	4035	0
30	20230719	193600	137961460	4035	4035	4035	4035	0
31	20230719	193500	137961460	4035	4035	4035	4035	0
32	20230719	193400	137961460	4035	4035	4035	4035	155
33	20230719	193300	137961460	4035	4035	4035	4035	0
34	20230719	193200	137961460	4035	4035	4035	4035	0
35	20230719	193100	137961460	4035	4035	4035	4035	0
36	20230719	193000	137961460	4035	4035	4035	4035	0
37	20230719	192900	137961460	4035	4035	4035	4035	0
38	20230719	192800	137961460	4035	4035	4035	4035	0
39	20230719	192700	137961460	4035	4035	4035	4035	0
40	20230719	192600	137961460	4035	4035	4035	4035	0
41	20230719	192500	137961460	4035	4035	4035	4035	0
42	20230719	192400	137961460	4035	4035	4035	4035	0
43	20230719	192300	137961460	4035	4035	4035	4035	0
44	20230719	192200	137961460	4035	4035	4035	4035	0
45	20230719	192100	137961460	4035	4035	4035	4035	0
46	20230719	192000	137961460	4035	4035	4035	4035	0
47	20230719	191900	137961460	4035	4035	4035	4035	0
48	20230719	191800	137961460	4035	4035	4035	4035	0
49	20230719	191700	137961460	4035	4035	4035	4035	0
50	20230719	191600	137961460	4035	4035	4035	4035	0
51	20230719	191500	137961460	4035	4035	4035	4035	0
52	20230719	191400	137961460	4035	4035	4035	4035	0
53	20230719	191300	137961460	4035	4035	4035	4035	0
54	20230719	191200	137961460	4035	4035	4035	4035	0
55	20230719	191100	137961460	4035	4035	4035	4035	0
56	20230719	191000	137961460	4035	4035	4035	4035	0
57	20230719	190900	137961460	4035	4035	4035	4035	0
58	20230719	190800	137961460	4035	4035	4035	4035	0
59	20230719	190700	137961460	4035	4035	4035	4035	0
60	20230719	190600	137961460	4035	4035	4035	4035	0
61	20230719	190500	137961460	4035	4035	4035	4035	0
62	20230719	190400	137961460	4035	4035	4035	4035	155
63	20230719	190300	137961460	4035	4035	4035	4035	0
64	20230719	190200	137961460	4035	4035	4035	4035	0
65	20230719	190100	137961460	4035	4035	4035	4035	0
66	20230719	190000	137961460	4035	4035	4035	4035	0
67	20230719	185900	137961460	4035	4035	4035	4035	0
68	20230719	185800	137961460	4035	4035	4035	4035	0
69	20230719	185700	137961460	4035	4035	4035	4035	0
70	20230719	185600	137961460	4035	4035	4035	4035	0
71	20230719	185500	137961460	4035	4035	4035	4035	0
72	20230719	185400	137961460	4035	4035	4035	4035	0
73	20230719	185300	137961460	4035	4035	4035	4035	0
74	20230719	185200	137961460	4035	4035	4035	4035	0
75	20230719	185100	137961460	4035	4035	4035	4035	0
76	20230719	185000	137961460	4035	4035	4035	4035	0
77	20230719	184900	137961460	4035	4035	4035	4035	0
78	20230719	184800	137961460	4035	4035	4035	4035	0
79	20230719	184700	137961460	4035	4035	4035	4035	0
80	20230719	184600	137961460	4035	4035	4035	4035	0
81	20230719	184500	137961460	4035	4035	4035	4035	0
82	20230719	184400	137961460	4035	4035	4035	4035	0
83	20230719	184300	137961460	4035	4035	4035	4035	0
84	20230719	184200	137961460	4035	4035	4035	4035	0
85	20230719	184100	137961460	4035	4035	4035	4035	0
86	20230719	184000	137961460	4035	4035	4035	4035	0
87	20230719	183900	137961460	4035	4035	4035	4035	0
88	20230719	183800	137961460	4035	4035	4035	4035	0
89	20230719	183700	137961460	4035	4035	4035	4035	0
90	20230719	183600	137961460	4035	4035	4035	4035	0
91	20230719	183500	137961460	4035	4035	4035	4035	0
92	20230719	183400	137961460	4035	4035	4035	4035	155
93	20230719	183300	137961460	4035	4035	4035	4035	0
94	20230719	183200	137961460	4035	4035	4035	4035	0
95	20230719	183100	137961460	4035	4035	4035	4035	0
96	20230719	183000	137961460	4035	4035	4035	4035	0
97	20230719	182900	137961460	4035	4035	4035	4035	0
98	20230719	182800	137961460	4035	4035	4035	4035	0
99	20230719	182700	137961460	4035	4035	4035	4035	0
100	20230719	182600	137961460	4035	4035	4035	4035	0
101	20230719	182500	137961460	4035	4035	4035	4035	0
102	20230719	182400	137961460	4035	4035	4035	4035	0
103	20230719	182300	137961460	4035	4035	4035	4035	0
104	20230719	182200	137961460	4035	4035	4035	4035	0
105	20230719	182100	137961460	4035	4035	4035	4035	0
106	20230719	182000	137961460	4035	4035	4035	4035	0
107	20230719	181900	137961460	4035	4035	4035	4035	0
108	20230719	181800	137961460	4035	4035	4035	4035	0
109	20230719	181700	137961460	4035	4035	4035	4035	0
110	20230719	181600	137961460	4035	4035	4035	4035	0
111	20230719	181500	137961460	4035	4035	4035	4035	0
112	20230719	181400	137961460	4035	4035	4035	4035	0
113	20230719	181300	137961460	4035	4035	4035	4035	0
114	20230719	181200	137961460	4035	4035	4035	4035	0
115	20230719	181100	137961460	4035	4035	4035	4035	0
116	20230719	181000	137961460	4035	4035	4035	4035	0
117	20230719	180900	137961460	4035	4035	4035	4035	0
118	20230719	180800	137961460	4035	4035	4035	4035	0
119	20230719	180700	137961460	4035	4035	4035	4035	0
120	20230719	180600	137961460	4035	4035	4035	4035	0
121	20230719	180500	137961460	4035	4035	4035	4035	0
122	20230719	180400	137961460	4035	4035	4035	4035	155
123	20230719	180300	137961460	4035	4035	4035	4035	0
124	20230719	180200	137961460	4035	4035	4035	4035	0
125	20230719	180100	137961460	4035	4035	4035	4035	0
126	20230719	180000	137961460	4035	4035	4035	4035	0
127	20230719	175900	137961460	4035	4035	4035	4035	0
128	20230719	175800	137961460	4035	4035	4035	4035	0
129	20230719	175700	137961460	4035	4035	4035	4035	0
130	20230719	175600	137961460	4035	4035	4035	4035	0
131	20230719	175500	137961460	4035	4035	4035	4035	0
132	20230719	175400	137961460	4035	4035	4035	4035	0
133	20230719	175300	137961460	4035	4035	4035	4035	0
134	20230719	175200	137961460	4035	4035	4035	4035	0
135	20230719	175100	137961460	4035	4035	4035	4035	0
136	20230719	175000	137961460	4035	4035	4035	4035	0
137	20230719	174900	137961460	4035	4035	4035	4035	0
138	20230719	174800	137961460	4035	4035	4035	4035	0
139	20230719	174700	137961460	4035	4035	4035	4035	0
140	20230719	174600	137961460	4035	4035	4035	4035	0
141	20230719	174500	137961460	4035	4035	4035	4035	0
142	20230719	174400	137961460	4035	4035	4035	4035	0
143	20230719	174300	137961460	4035	4035	4035	4035	0
144	20230719	174200	137961460	4035	4035	4035	4035	0
145	20230719	174100	137961460	4035	4035	4035	4035	0
146	20230719	174000	137961460	4035	4035	4035	4035	0
147	20230719	173900	137961460	4035	4035	4035	4035	0
148	20230719	173800	137961460	4035	4035	4035	4035	0
149	20230719	173700	137961460	4035	4035	4035	4035	0
150	20230719	173600	137961460	4035	4035	4035	4035	0
151	20230719	173500	137961460	4035	4035	4035	4035	0
152	20230719	173400	137961460	4035	4035	4035	4035	155
153	20230719	173300	137961460	4035	4035	4035	4035	0
154	20230719	173200	137961460	4035	4035	4035	4035	0
155	20230719	173100	137961460	4035	4035	4035	4035	0
156	20230719	173000	137961460	4035	4035	4035	4035	0
157	20230719	172900	137961460	4035	4035	4035	4035	0
158	20230719	172800	137961460	4035	4035	4035	4035	0
159	20230719	172700	137961460	4035	4035	4035	4035	0
160	20230719	172600	137961460	4035	4035	4035	4035	0
161	20230719	172500	137961460	4035	4035	4035	4035	0
162	20230719	172400	137961460	4035	4035	4035	4035	0
163	20230719	172300	137961460	4035	4035	4035	4035	0
164	20230719	172200	137961460	4035	4035	4035	4035	0
165	20230719	172100	137961460	4035	4035	4035	4035	0
166	20230719	172000	137961460	4035	4035	4035	4035	0
167	20230719	171900	137961460	4035	4035	4035	4035	0
168	20230719	171800	137961460	4035	4035	4035	4035	0
169	20230719	171700	137961460	4035	4035	4035	4035	0
170	20230719	171600	137961460	4035	4035	4035	4035	0
171	20230719	171500	137961460	4035	4035	4035	4035	0
172	20230719	171400	137961460	4035	4035	4035	4035	0
173	20230719	171300	137961460	4035	4035	4035	4035	0
174	20230719	171200	137961460	4035	4035	4035	4035	0
175	20230719	171100	137961460	4035	4035	4035	4035	0
176	20230719	171000	137961460	4035	4035	4035	4035	0
177	20230719	170900	137961460	4035	4035	4035	4035	0
178	20230719	170800	137961460	4035	4035	4035	4035	0
179	20230719	170700	137961460	4035	4035	4035	4035	0
180	20230719	170600	137961460	4035	4035	4035	4035	0
181	20230719	170500	137961460	4035	4035	4035	4035	0
182	20230719	170400	137961460	4035	4035	4035	4035	155
183	20230719	170300	137961460	4035	4035	4035	4035	0
184	20230719	170200	137961460	4035	4035	4035	4035	0
185	20230719	170100	137961460	4035	4035	4035	4035	0
186	20230719	170000	137961460	4035	4035	4035	4035	0
187	20230719	165900	137961460	4035	4035	4035	4035	0
188	20230719	165800	137961460	4035	4035	4035	4035	0
189	20230719	165700	137961460	4035	4035	4035	4035	0
190	20230719	165600	137961460	4035	4035	4035	4035	0
191	20230719	165500	137961460	4035	4035	4035	4035	0
192	20230719	165400	137961460	4035	4035	4035	4035	0
193	20230719	165300	137961460	4035	4035	4035	4035	0
194	20230719	165200	137961460	4035	4035	4035	4035	0
195	20230719	165100	137961460	4035	4035	4035	4035	0
196	20230719	165000	137961460	4035	4035	4035	4035	0
197	20230719	164900	137961460	4035	4035	4035	4035	0
198	20230719	164800	137961460	4035	4035	4035	4035	0
199	20230719	164700	137961460	4035	4035	4035	4035	0
200	20230719	164600	137961460	4035	4035	4035	4035	0
201	20230719	164500	137961460	4035	4035	4035	4035	0
202	20230719	164400	137961460	4035	4035	4035	4035	0
203	20230719	164300	137961460	4035	4035	4035	4035	0
204	20230719	164200	137961460	4035	4035	4035	4035	0
205	20230719	164100	137961460	4035	4035	4035	4035	0
206	20230719	164000	137961460	4035	4035	4035	4035	0
207	20230719	163900	137961460	4035	4035	4035	4035	0
208	20230719	163800	137961460	4035	4035	4035	4035	0
209	20230719	163700	137961460	4035	4035	4035	4035	0
210	20230719	163600	137961460	4035	4035	4035	4035	0
211	20230719	163500	137961460	4035	4035	4035	4035	0
212	20230719	163400	137961460	4035	4035	4035	4035	155
213	20230719	163300	137961460	4035	4035	4035	4035	0
214	20230719	163200	137961460	4035	4035	4035	4035	0
215	20230719	163100	137961460	4035	4035	4035	4035	0
216	20230719	163000	137961460	4035	4035	4035	4035	0
217	20230719	162900	137961460	4035	4035	4035	4035	0
218	20230719	162800	137961460	4035	4035	4035	4035	0
219	20230719	162700	137961460	4035	4035	4035	4035	0
220	20230719	162600	137961460	4035	4035	4035	4035	0
221	20230719	162500	137961460	4035	4035	4035	4035	0
222	20230719	162400	137961460	4035	4035	4035	4035	0
223	20230719	162300	137961460	4035	4035	4035	4035	0
224	20230719	162200	137961460	4035	4035	4035	4035	0
225	20230719	162100	137961460	4035	4035	4035	4035	0
226	20230719	162000	137961460	4035	4035	4035	4035	0
227	20230719	161900	137961460	4035	4035	4035	4035	0
228	20230719	161800	137961460	4035	4035	4035	4035	0
229	20230719	161700	137961460	4035	4035	4035	4035	0
230	20230719	161600	137961460	4035	4035	4035	4035	0
231	20230719	161500	137961460	4035	4035	4035	4035	0
232	20230719	161400	137961460	4035	4035	4035	4035	0
233	20230719	161300	137961460	4035	4035	4035	4035	0
234	20230719	161200	137961460	4035	4035	4035	4035	0
235	20230719	161100	137961460	4035	4035	4035	4035	0
236	20230719	161000	137961460	4035	4035	4035	4035	0
237	20230719	160900	137961460	4035	4035	4035	4035	0
238	20230719	160800	137961460	4035	4035	4035	4035	0
239	20230719	160700	137961460	4035	4035	4035	4035	0
240	20230719	160600	137961460	4035	4035	4035	4035	0
241	20230719	160500	137961460	4035	4035	4035	4035	0
242	20230719	160400	137961460	4035	4035	4035	4035	155
243	20230719	160300	137961460	4035	4035	4035	4035	0
244	20230719	160200	137961460	4035	4035	4035	4035	0
245	20230719	160100	137961460	4035	4035	4035	4035	0
246	20230719	160000	137961460	4035	4035	4035	4035	0
247	20230719	155900	137961460	4035	4035	4035	4035	0
248	20230719	155800	137961460	4035	4035	4035	4035	0
249	20230719	155700	137961460	4035	4035	4035	4035	0
250	20230719	155600	137961460	4035	4035	4035	4035	0
251	20230719	155500	137961460	4035	4035	4035	4035	0
252	20230719	155400	137961460	4035	4035	4035	4035	0
253	20230719	155300	137961460	4035	4035	4035	4035	0
254	20230719	155200	137961460	4035	4035	4035	4035	0
255	20230719	155100	137961460	4035	4035	4035	4035	0
256	20230719	155000	137961460	4035	4035	4035	4035	0
257	20230719	154900	137961460	4035	4035	4035	4035	0
258	20230719	154800	137961460	4035	4035	4035	4035	0
259	20230719	154700	137961460	4035	4035	4035	4035	0
260	20230719	154600	137961460	4035	4035	4035	4035	0
261	20230719	154500	137961460	4035	4035	4035	4035	0
262	20230719	154400	137961460	4035	4035	4035	4035	0
263	20230719	154300	137961460	4035	4035	4035	4035	0
264	20230719	154200	137961460	4035	4035	4035	4035	0
265	20230719	154100	137961460	4035	4035	4035	4035	0
266	20230719	154000	137961460	4035	4035	4035	4035	0
267	20230719	153900	137961460	4035	4035	4035	4035	0
268	20230719	153800	137961460	4035	4035	4035	4035	0
269	20230719	153700	137961460	4035	4035	4035	4035	0
270	20230719	153600	137961460	4035	4035	4035	4035	0
271	20230719	153500	137961460	4035	4035	4035	4035	0
272	20230719	153400	137961460	4035	4035	4035	4035	155
273	20230719	153300	137961460	4035	4035	4035	4035	0
274	20230719	153200	137961460	4035	4035	4035	4035	0
275	20230719	153100	137961460	4035	4035	4035	4035	0
276	20230719	153000	137961460	4035	4035	4035	4035	155
277	20230719	152900	137336035	4010	4010	4010	4010	0
278	20230719	152800	137336035	4010	4010	4010	4010	0
279	20230719	152700	137336035	4010	4010	4010	4010	0
280	20230719	152600	137336035	4010	4010	4010	4010	0
281	20230719	152500	137336035	4010	4010	4010	4010	0
282	20230719	152400	137336035	4010	4010	4010	4010	0
283	20230719	152300	137336035	4010	4010	4010	4010	0
284	20230719	152200	137336035	4010	4010	4010	4010	0
285	20230719	152100	137336035	4010	4010	4010	4010	0
286	20230719	152000	137336035	4010	4010	4010	4010	0
287	20230719	151900	137336035	4010	4010	4010	4010	279
288	20230719	151800	136217245	4010	4010	4010	4010	0
289	20230719	151700	136217245	4010	4010	4010	4010	0
290	20230719	151600	136217245	4010	4010	4010	4010	19
291	20230719	151500	136141055	4010	4010	4010	4010	30
292	20230719	151400	136020755	4010	4010	4010	4010	0
293	20230719	151300	136020755	4010	4010	4010	4010	0
294	20230719	151200	136020755	4010	4010	4010	4010	125
295	20230719	151100	135519505	4010	4010	4010	4010	0
296	20230719	151000	135519505	4010	4010	4010	4010	0
297	20230719	150900	135519505	4010	4010	4010	4010	10
298	20230719	150800	135479405	4015	4010	4015	4010	314
299	20230719	150700	134220015	4010	4010	4010	4010	2
300	20230719	150600	134211995	4010	4015	4015	4005	874
301	20230719	150500	130707425	4015	4015	4015	4015	10
302	20230719	150400	130667275	4015	4015	4015	4015	3
303	20230719	150300	130655230	4015	4020	4020	4015	187
304	20230719	150200	129904405	4020	4020	4020	4020	6
305	20230719	150100	129880285	4040	4040	4040	4040	50
306	20230719	150000	129678285	4020	4020	4020	4020	0
307	20230719	145900	129678285	4020	4020	4020	4020	0
308	20230719	145800	129678285	4020	4020	4020	4020	0
309	20230719	145700	129678285	4020	4020	4020	4020	100
310	20230719	145600	129276285	4020	4020	4020	4020	0
311	20230719	145500	129276285	4020	4020	4020	4020	11
312	20230719	145400	129232065	4020	4030	4030	4020	1416
313	20230719	145300	123535285	4030	4030	4030	4030	0
314	20230719	145200	123535285	4030	4030	4030	4030	0
315	20230719	145100	123535285	4030	4030	4030	4030	0
316	20230719	145000	123535285	4030	4030	4030	4030	0
317	20230719	144900	123535285	4030	4030	4030	4030	0
318	20230719	144800	123535285	4030	4030	4030	4030	0
319	20230719	144700	123535285	4030	4030	4030	4030	0
320	20230719	144600	123535285	4030	4030	4030	4030	0
321	20230719	144500	123535285	4030	4030	4030	4030	0
322	20230719	144400	123535285	4030	4030	4030	4030	1
323	20230719	144300	123531255	4030	4030	4030	4030	0
324	20230719	144200	123531255	4030	4030	4030	4030	0
325	20230719	144100	123531255	4030	4030	4030	4030	0
326	20230719	144000	123531255	4030	4030	4030	4030	8
327	20230719	143900	123499015	4025	4025	4025	4025	111
328	20230719	143800	123052240	4025	4025	4025	4025	6
329	20230719	143700	123028090	4030	4030	4030	4030	30
330	20230719	143600	122907190	4030	4030	4030	4030	2
331	20230719	143500	122899130	4045	4045	4045	4045	0
332	20230719	143400	122899130	4045	4045	4045	4045	0
333	20230719	143300	122899130	4045	4045	4045	4045	0
334	20230719	143200	122899130	4045	4045	4045	4045	0
335	20230719	143100	122899130	4045	4045	4045	4045	0
336	20230719	143000	122899130	4045	4045	4045	4045	36
337	20230719	142900	122753510	4025	4025	4025	4025	0
338	20230719	142800	122753510	4025	4025	4025	4025	133
339	20230719	142700	122218185	4030	4030	4030	4030	138
340	20230719	142600	121662045	4035	4035	4035	4035	0
341	20230719	142500	121662045	4035	4035	4035	4035	0
342	20230719	142400	121662045	4035	4035	4035	4035	0
343	20230719	142300	121662045	4035	4035	4035	4035	0
344	20230719	142200	121662045	4035	4035	4035	4035	2
345	20230719	142100	121653975	4040	4040	4040	4040	0
346	20230719	142000	121653975	4040	4040	4040	4040	0
347	20230719	141900	121653975	4040	4040	4040	4040	1
348	20230719	141800	121649935	4040	4040	4040	4040	0
349	20230719	141700	121649935	4040	4040	4040	4040	0
350	20230719	141600	121649935	4040	4040	4040	4040	0
351	20230719	141500	121649935	4040	4040	4040	4040	5
352	20230719	141400	121629735	4040	4040	4040	4040	0
353	20230719	141300	121629735	4040	4030	4040	4030	15
354	20230719	141200	121569145	4040	4040	4040	4040	0
355	20230719	141100	121569145	4040	4040	4040	4040	6
356	20230719	141000	121544905	4040	4040	4040	4040	0
357	20230719	140900	121544905	4040	4040	4040	4040	1
358	20230719	140800	121540865	4040	4040	4040	4040	35
359	20230719	140700	121399465	4035	4035	4035	4035	105
360	20230719	140600	120975790	4035	4035	4035	4035	0
361	20230719	140500	120975790	4035	4035	4035	4035	1
362	20230719	140400	120971755	4030	4030	4030	4030	0
363	20230719	140300	120971755	4030	4030	4030	4030	6
364	20230719	140200	120947575	4035	4035	4035	4035	0
365	20230719	140100	120947575	4035	4035	4035	4035	0
366	20230719	140000	120947575	4035	4035	4035	4035	0
367	20230719	135900	120947575	4035	4035	4035	4035	0
368	20230719	135800	120947575	4035	4035	4035	4035	10
369	20230719	135700	120907225	4045	4045	4045	4045	0
370	20230719	135600	120907225	4045	4045	4045	4045	0
371	20230719	135500	120907225	4045	4045	4045	4045	0
372	20230719	135400	120907225	4045	4045	4045	4045	0
373	20230719	135300	120907225	4045	4045	4045	4045	0
374	20230719	135200	120907225	4045	4045	4045	4045	0
375	20230719	135100	120907225	4045	4045	4045	4045	0
376	20230719	135000	120907225	4045	4045	4045	4045	0
377	20230719	134900	120907225	4045	4045	4045	4045	0
378	20230719	134800	120907225	4045	4045	4045	4045	0
379	20230719	134700	120907225	4045	4045	4045	4045	0
380	20230719	134600	120907225	4045	4045	4045	4045	0
381	20230719	134500	120907225	4045	4045	4045	4045	0
382	20230719	134400	120907225	4045	4025	4045	4025	101
383	20230719	134300	120500680	4025	4025	4025	4025	0
384	20230719	134200	120500680	4025	4025	4025	4025	497
385	20230719	134100	118500255	4030	4030	4030	4030	0
386	20230719	134000	118500255	4030	4020	4030	4020	631
387	20230719	133900	115961245	4030	4030	4030	4030	0
388	20230719	133800	115961245	4030	4020	4030	4020	75
389	20230719	133700	115659005	4025	4025	4025	4025	5
390	20230719	133600	115638880	4025	4025	4025	4025	105
391	20230719	133500	115216255	4025	4025	4025	4025	0
392	20230719	133400	115216255	4025	4025	4025	4025	0
393	20230719	133300	115216255	4025	4025	4025	4025	0
394	20230719	133200	115216255	4025	4025	4025	4025	0
395	20230719	133100	115216255	4025	4025	4025	4025	24
396	20230719	133000	115119655	4030	4030	4030	4030	0
397	20230719	132900	115119655	4030	4030	4030	4030	0
398	20230719	132800	115119655	4030	4030	4030	4030	0
399	20230719	132700	115119655	4030	4030	4030	4030	5
400	20230719	132600	115099505	4030	4030	4030	4030	6
401	20230719	132500	115075325	4030	4030	4030	4030	0
402	20230719	132400	115075325	4030	4030	4030	4025	636
403	20230719	132300	112515380	4030	4030	4030	4030	0
404	20230719	132200	112515380	4030	4030	4030	4030	5
405	20230719	132100	112495230	4030	4030	4030	4030	8
406	20230719	132000	112462990	4035	4035	4035	4035	0
407	20230719	131900	112462990	4035	4035	4035	4035	0
408	20230719	131800	112462990	4035	4035	4035	4035	0
409	20230719	131700	112462990	4035	4035	4035	4035	0
410	20230719	131600	112462990	4035	4035	4035	4035	1
411	20230719	131500	112458955	4025	4025	4025	4025	0
412	20230719	131400	112458955	4025	4025	4025	4025	2
413	20230719	131300	112450905	4025	4025	4025	4025	0
414	20230719	131200	112450905	4025	4025	4025	4025	0
415	20230719	131100	112450905	4025	4025	4025	4025	175
416	20230719	131000	111746530	4025	4025	4025	4025	0
417	20230719	130900	111746530	4025	4025	4025	4025	0
418	20230719	130800	111746530	4025	4025	4025	4025	0
419	20230719	130700	111746530	4025	4025	4025	4025	0
420	20230719	130600	111746530	4025	4025	4025	4025	20
421	20230719	130500	111666030	4025	4035	4035	4025	464
422	20230719	130400	109795650	4040	4040	4040	4040	0
423	20230719	130300	109795650	4040	4040	4040	4040	0
424	20230719	130200	109795650	4040	4040	4040	4040	0
425	20230719	130100	109795650	4040	4040	4040	4040	0
426	20230719	130000	109795650	4040	4040	4040	4040	0
427	20230719	125900	109795650	4040	4040	4040	4040	18
428	20230719	125800	109722930	4035	4035	4035	4035	0
429	20230719	125700	109722930	4035	4045	4045	4035	2000
430	20230719	125600	101643315	4045	4045	4045	4045	0
431	20230719	125500	101643315	4045	4045	4045	4045	7
432	20230719	125400	101615000	4045	4045	4045	4045	0
433	20230719	125300	101615000	4045	4045	4045	4045	7
434	20230719	125200	101586685	4050	4055	4055	4050	132
435	20230719	125100	101051915	4070	4070	4070	4070	0
436	20230719	125000	101051915	4070	4070	4070	4070	0
437	20230719	124900	101051915	4070	4070	4070	4070	0
438	20230719	124800	101051915	4070	4070	4070	4070	0
439	20230719	124700	101051915	4070	4070	4070	4070	0
440	20230719	124600	101051915	4070	4055	4070	4055	2
441	20230719	124500	101043790	4070	4070	4070	4070	0
442	20230719	124400	101043790	4070	4070	4070	4070	0
443	20230719	124300	101043790	4070	4070	4070	4070	0
444	20230719	124200	101043790	4070	4070	4070	4070	0
445	20230719	124100	101043790	4070	4070	4070	4070	0
446	20230719	124000	101043790	4070	4070	4070	4070	0
447	20230719	123900	101043790	4070	4055	4070	4055	2
448	20230719	123800	101035665	4055	4055	4055	4055	0
449	20230719	123700	101035665	4055	4055	4055	4055	60
450	20230719	123600	100792365	4055	4055	4055	4055	0
451	20230719	123500	100792365	4055	4055	4055	4055	0
452	20230719	123400	100792365	4055	4055	4055	4055	0
453	20230719	123300	100792365	4055	4055	4055	4055	0
454	20230719	123200	100792365	4055	4055	4055	4055	0
455	20230719	123100	100792365	4055	4055	4055	4055	0
456	20230719	123000	100792365	4055	4055	4055	4055	0
457	20230719	122900	100792365	4055	4055	4055	4055	0
458	20230719	122800	100792365	4055	4055	4055	4055	0
459	20230719	122700	100792365	4055	4055	4055	4055	236
460	20230719	122600	99835385	4070	4070	4070	4070	0
461	20230719	122500	99835385	4070	4070	4070	4070	1
462	20230719	122400	99831315	4060	4060	4060	4060	1
463	20230719	122300	99827255	4055	4055	4055	4055	0
464	20230719	122200	99827255	4055	4055	4055	4055	0
465	20230719	122100	99827255	4055	4055	4055	4055	0
466	20230719	122000	99827255	4055	4055	4055	4055	0
467	20230719	121900	99827255	4055	4055	4055	4055	0
468	20230719	121800	99827255	4055	4055	4055	4055	0
469	20230719	121700	99827255	4055	4055	4055	4055	0
470	20230719	121600	99827255	4055	4055	4055	4055	0
471	20230719	121500	99827255	4055	4055	4055	4055	109
472	20230719	121400	99385260	4055	4055	4055	4055	0
473	20230719	121300	99385260	4055	4055	4055	4055	0
474	20230719	121200	99385260	4055	4055	4055	4055	0
475	20230719	121100	99385260	4055	4055	4055	4055	0
476	20230719	121000	99385260	4055	4055	4055	4055	0
477	20230719	120900	99385260	4055	4055	4055	4055	0
478	20230719	120800	99385260	4055	4055	4055	4055	0
479	20230719	120700	99385260	4055	4055	4055	4055	0
480	20230719	120600	99385260	4055	4055	4055	4055	0
481	20230719	120500	99385260	4055	4055	4055	4055	0
482	20230719	120400	99385260	4055	4055	4055	4055	0
483	20230719	120300	99385260	4055	4055	4055	4055	0
484	20230719	120200	99385260	4055	4055	4055	4055	0
485	20230719	120100	99385260	4055	4055	4055	4055	0
486	20230719	120000	99385260	4055	4055	4055	4055	0
487	20230719	115900	99385260	4055	4055	4055	4055	0
488	20230719	115800	99385260	4055	4055	4055	4055	0
489	20230719	115700	99385260	4055	4055	4055	4055	50
490	20230719	115600	99182510	4075	4075	4075	4075	0
491	20230719	115500	99182510	4075	4075	4075	4075	0
492	20230719	115400	99182510	4075	4075	4075	4075	2
493	20230719	115300	99174360	4075	4075	4075	4075	0
494	20230719	115200	99174360	4075	4075	4075	4075	0
495	20230719	115100	99174360	4075	4075	4075	4075	0
496	20230719	115000	99174360	4075	4075	4075	4075	0
497	20230719	114900	99174360	4075	4075	4075	4075	0
498	20230719	114800	99174360	4075	4075	4075	4075	0
499	20230719	114700	99174360	4075	4075	4075	4075	0
500	20230719	114600	99174360	4075	4075	4075	4075	0
501	20230719	114500	99174360	4075	4075	4075	4075	0
502	20230719	114400	99174360	4075	4075	4075	4075	0
503	20230719	114300	99174360	4075	4075	4075	4075	0
504	20230719	114200	99174360	4075	4075	4075	4075	0
505	20230719	114100	99174360	4075	4075	4075	4075	0
506	20230719	114000	99174360	4075	4075	4075	4075	0
507	20230719	113900	99174360	4075	4075	4075	4075	0
508	20230719	113800	99174360	4075	4075	4075	4075	1
509	20230719	113700	99170285	4075	4075	4075	4075	0
510	20230719	113600	99170285	4075	4075	4075	4075	2
511	20230719	113500	99162135	4075	4075	4075	4075	0
512	20230719	113400	99162135	4075	4075	4075	4075	5
513	20230719	113300	99141760	4075	4075	4075	4075	1
514	20230719	113200	99137685	4055	4055	4055	4055	0
515	20230719	113100	99137685	4055	4055	4055	4055	0
516	20230719	113000	99137685	4055	4055	4055	4055	0
517	20230719	112900	99137685	4055	4055	4055	4055	0
518	20230719	112800	99137685	4055	4055	4055	4055	0
519	20230719	112700	99137685	4055	4055	4055	4055	0
520	20230719	112600	99137685	4055	4055	4055	4055	0
521	20230719	112500	99137685	4055	4055	4055	4055	0
522	20230719	112400	99137685	4055	4055	4055	4055	0
523	20230719	112300	99137685	4055	4055	4055	4055	0
524	20230719	112200	99137685	4055	4055	4055	4055	0
525	20230719	112100	99137685	4055	4055	4055	4055	0
526	20230719	112000	99137685	4055	4055	4055	4055	0
527	20230719	111900	99137685	4055	4060	4060	4055	74
528	20230719	111800	98837595	4070	4070	4070	4070	0
529	20230719	111700	98837595	4070	4070	4070	4070	0
530	20230719	111600	98837595	4070	4070	4070	4070	1
531	20230719	111500	98833525	4050	4050	4050	4050	0
532	20230719	111400	98833525	4050	4050	4050	4050	0
533	20230719	111300	98833525	4050	4050	4050	4050	0
534	20230719	111200	98833525	4050	4050	4050	4050	0
535	20230719	111100	98833525	4050	4050	4050	4050	0
536	20230719	111000	98833525	4050	4050	4050	4050	0
537	20230719	110900	98833525	4050	4050	4050	4050	0
538	20230719	110800	98833525	4050	4050	4050	4050	199
539	20230719	110700	98027575	4060	4060	4060	4060	24
540	20230719	110600	97930135	4070	4070	4070	4070	0
541	20230719	110500	97930135	4070	4070	4070	4070	0
542	20230719	110400	97930135	4070	4070	4070	4070	0
543	20230719	110300	97930135	4070	4070	4070	4070	0
544	20230719	110200	97930135	4070	4070	4070	4070	0
545	20230719	110100	97930135	4070	4070	4070	4070	0
546	20230719	110000	97930135	4070	4070	4070	4070	74
547	20230719	105900	97628955	4050	4050	4050	4050	0
548	20230719	105800	97628955	4050	4050	4050	4050	0
549	20230719	105700	97628955	4050	4050	4050	4050	12
550	20230719	105600	97580355	4060	4060	4060	4060	0
551	20230719	105500	97580355	4060	4060	4060	4060	0
552	20230719	105400	97580355	4060	4060	4060	4060	74
553	20230719	105300	97279915	4055	4055	4055	4055	0
554	20230719	105200	97279915	4055	4055	4055	4055	100
555	20230719	105100	96874415	4085	4085	4085	4085	0
556	20230719	105000	96874415	4085	4085	4085	4085	0
557	20230719	104900	96874415	4085	4085	4085	4085	0
558	20230719	104800	96874415	4085	4085	4085	4085	0
559	20230719	104700	96874415	4085	4085	4085	4085	0
560	20230719	104600	96874415	4085	4085	4085	4085	0
561	20230719	104500	96874415	4085	4085	4085	4085	0
562	20230719	104400	96874415	4085	4035	4085	4035	638
563	20230719	104300	94293875	4035	4045	4045	4035	859
564	20230719	104200	90823585	4040	4040	4040	4040	0
565	20230719	104100	90823585	4040	4040	4040	4040	0
566	20230719	104000	90823585	4040	4040	4040	4040	0
567	20230719	103900	90823585	4040	4040	4040	4040	0
568	20230719	103800	90823585	4040	4050	4050	4040	412
569	20230719	103700	89156675	4050	4050	4050	4050	0
570	20230719	103600	89156675	4050	4040	4050	4040	1848
571	20230719	103500	81678755	4040	4045	4045	4040	634
572	20230719	103400	79116375	4050	4050	4050	4050	0
573	20230719	103300	79116375	4050	4045	4050	4045	281
574	20230719	103200	77978495	4050	4050	4050	4050	1019
575	20230719	103100	73851545	4065	4070	4070	4065	30
576	20230719	103000	73729495	4070	4070	4070	4070	10
577	20230719	102900	73688795	4080	4080	4080	4080	0
578	20230719	102800	73688795	4080	4080	4080	4080	0
579	20230719	102700	73688795	4080	4080	4080	4080	0
580	20230719	102600	73688795	4080	4080	4080	4080	0
581	20230719	102500	73688795	4080	4080	4080	4080	46
582	20230719	102400	73501115	4080	4080	4080	4080	0
583	20230719	102300	73501115	4080	4080	4080	4080	0
584	20230719	102200	73501115	4080	4080	4080	4080	0
585	20230719	102100	73501115	4080	4080	4080	4080	0
586	20230719	102000	73501115	4080	4080	4080	4080	20
587	20230719	101900	73419515	4060	4060	4060	4060	0
588	20230719	101800	73419515	4060	4060	4060	4060	0
589	20230719	101700	73419515	4060	4060	4060	4060	0
590	20230719	101600	73419515	4060	4060	4060	4060	8
591	20230719	101500	73387035	4065	4065	4065	4065	0
592	20230719	101400	73387035	4065	4065	4065	4065	49
593	20230719	101300	73187850	4055	4050	4055	4050	1090
594	20230719	101200	68767910	4055	4055	4055	4055	0
595	20230719	101100	68767910	4055	4055	4055	4055	0
596	20230719	101000	68767910	4055	4055	4055	4055	0
597	20230719	100900	68767910	4055	4055	4055	4055	0
598	20230719	100800	68767910	4055	4055	4055	4055	0
599	20230719	100700	68767910	4055	4055	4055	4055	0
600	20230719	100600	68767910	4055	4055	4055	4055	5
601	20230719	100500	68747635	4055	4055	4055	4055	1
602	20230719	100400	68743580	4050	4050	4050	4050	0
603	20230719	100300	68743580	4050	4050	4050	4050	0
604	20230719	100200	68743580	4050	4050	4050	4050	0
605	20230719	100100	68743580	4050	4050	4050	4050	118
606	20230719	100000	68265680	4055	4055	4055	4055	0
607	20230719	095900	68265680	4055	4055	4055	4055	0
608	20230719	095800	68265680	4055	4055	4055	4055	0
609	20230719	095700	68265680	4055	4055	4055	4055	0
610	20230719	095600	68265680	4055	4055	4055	4055	0
611	20230719	095500	68265680	4055	4055	4055	4055	500
612	20230719	095400	66238180	4055	4055	4055	4055	0
613	20230719	095300	66238180	4055	4055	4055	4055	0
614	20230719	095200	66238180	4055	4055	4055	4055	100
615	20230719	095100	65832680	4055	4055	4055	4050	490
616	20230719	095000	63847355	4055	4055	4055	4055	1
617	20230719	094900	63843300	4060	4070	4070	4060	43
618	20230719	094800	63668470	4070	4070	4070	4070	0
619	20230719	094700	63668470	4070	4085	4085	4070	121
620	20230719	094600	63175835	4060	4090	4090	4050	2376
621	20230719	094500	53507620	4100	4100	4100	4100	0
622	20230719	094400	53507620	4100	4100	4100	4100	0
623	20230719	094300	53507620	4100	4100	4100	4100	2
624	20230719	094200	53499420	4110	4110	4110	4110	0
625	20230719	094100	53499420	4110	4110	4110	4110	0
626	20230719	094000	53499420	4110	4110	4110	4110	0
627	20230719	093900	53499420	4110	4110	4110	4110	0
628	20230719	093800	53499420	4110	4110	4110	4110	0
629	20230719	093700	53499420	4110	4110	4110	4110	1
630	20230719	093600	53495310	4110	4095	4110	4085	501
631	20230719	093500	51443810	4085	4080	4085	4080	98
632	20230719	093400	51043715	4085	4090	4090	4085	603
633	20230719	093300	48578015	4085	4085	4085	4085	0
634	20230719	093200	48578015	4085	4085	4085	4085	0
635	20230719	093100	48578015	4085	4095	4095	4085	1000
636	20230719	093000	44487020	4115	4115	4115	4115	11
637	20230719	092900	44441755	4095	4095	4095	4095	120
638	20230719	092800	43950355	4115	4115	4115	4115	0
639	20230719	092700	43950355	4115	4115	4115	4115	0
640	20230719	092600	43950355	4115	4115	4115	4115	5
641	20230719	092500	43929780	4120	4120	4120	4120	0
642	20230719	092400	43929780	4120	4120	4120	4120	0
643	20230719	092300	43929780	4120	4120	4120	4120	0
644	20230719	092200	43929780	4120	4120	4120	4120	0
645	20230719	092100	43929780	4120	4120	4120	4120	0
646	20230719	092000	43929780	4120	4115	4120	4115	1000
647	20230719	091900	39813835	4090	4095	4095	4090	2396
648	20230719	091800	30008325	4095	4095	4095	4095	630
649	20230719	091700	27428475	4095	4095	4095	4095	0
650	20230719	091600	27428475	4095	4095	4095	4095	0
651	20230719	091500	27428475	4095	4095	4095	4095	0
652	20230719	091400	27428475	4095	4095	4095	4095	0
653	20230719	091300	27428475	4095	4095	4095	4095	0
654	20230719	091200	27428475	4095	4095	4095	4095	0
655	20230719	091100	27428475	4095	4095	4095	4095	22
656	20230719	091000	27338385	4105	4105	4105	4105	10
657	20230719	090900	27297335	4115	4115	4115	4115	0
658	20230719	090800	27297335	4115	4115	4115	4115	0
659	20230719	090700	27297335	4115	4115	4115	4115	0
660	20230719	090600	27297335	4115	4115	4115	4115	0
661	20230719	090500	27297335	4115	4115	4115	4115	0
662	20230719	090400	27297335	4115	4115	4115	4115	2
663	20230719	090300	27289105	4085	4100	4100	4085	490
664	20230719	090200	25282170	4100	4100	4100	4095	621
665	20230719	090100	22738075	4100	4100	4100	4100	68
666	20230719	090000	22459275	4100	4120	4120	4100	5464