KissMeData/110990/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200200	1164649350	9740	9740	9740	9740	1068
3	20230719	200100	1164649350	9740	9740	9740	9740	0
4	20230719	200000	1164649350	9740	9740	9740	9740	0
5	20230719	195900	1164649350	9740	9740	9740	9740	0
6	20230719	195800	1164649350	9740	9740	9740	9740	0
7	20230719	195700	1164649350	9740	9740	9740	9740	0
8	20230719	195600	1164649350	9740	9740	9740	9740	0
9	20230719	195500	1164649350	9740	9740	9740	9740	0
10	20230719	195400	1164649350	9740	9740	9740	9740	0
11	20230719	195300	1164649350	9740	9740	9740	9740	0
12	20230719	195200	1164649350	9740	9740	9740	9740	0
13	20230719	195100	1164649350	9740	9740	9740	9740	0
14	20230719	195000	1164649350	9740	9740	9740	9740	0
15	20230719	194900	1164649350	9740	9740	9740	9740	0
16	20230719	194800	1164649350	9740	9740	9740	9740	0
17	20230719	194700	1164649350	9740	9740	9740	9740	0
18	20230719	194600	1164649350	9740	9740	9740	9740	0
19	20230719	194500	1164649350	9740	9740	9740	9740	0
20	20230719	194400	1164649350	9740	9740	9740	9740	0
21	20230719	194300	1164649350	9740	9740	9740	9740	0
22	20230719	194200	1164649350	9740	9740	9740	9740	0
23	20230719	194100	1164649350	9740	9740	9740	9740	0
24	20230719	194000	1164649350	9740	9740	9740	9740	0
25	20230719	193900	1164649350	9740	9740	9740	9740	0
26	20230719	193800	1164649350	9740	9740	9740	9740	0
27	20230719	193700	1164649350	9740	9740	9740	9740	0
28	20230719	193600	1164649350	9740	9740	9740	9740	0
29	20230719	193500	1164649350	9740	9740	9740	9740	0
30	20230719	193400	1164649350	9740	9740	9740	9740	0
31	20230719	193300	1164649350	9740	9740	9740	9740	0
32	20230719	193200	1164649350	9740	9740	9740	9740	1068
33	20230719	193100	1164649350	9740	9740	9740	9740	0
34	20230719	193000	1164649350	9740	9740	9740	9740	0
35	20230719	192900	1164649350	9740	9740	9740	9740	0
36	20230719	192800	1164649350	9740	9740	9740	9740	0
37	20230719	192700	1164649350	9740	9740	9740	9740	0
38	20230719	192600	1164649350	9740	9740	9740	9740	0
39	20230719	192500	1164649350	9740	9740	9740	9740	0
40	20230719	192400	1164649350	9740	9740	9740	9740	0
41	20230719	192300	1164649350	9740	9740	9740	9740	0
42	20230719	192200	1164649350	9740	9740	9740	9740	0
43	20230719	192100	1164649350	9740	9740	9740	9740	0
44	20230719	192000	1164649350	9740	9740	9740	9740	0
45	20230719	191900	1164649350	9740	9740	9740	9740	0
46	20230719	191800	1164649350	9740	9740	9740	9740	0
47	20230719	191700	1164649350	9740	9740	9740	9740	0
48	20230719	191600	1164649350	9740	9740	9740	9740	0
49	20230719	191500	1164649350	9740	9740	9740	9740	0
50	20230719	191400	1164649350	9740	9740	9740	9740	0
51	20230719	191300	1164649350	9740	9740	9740	9740	0
52	20230719	191200	1164649350	9740	9740	9740	9740	0
53	20230719	191100	1164649350	9740	9740	9740	9740	0
54	20230719	191000	1164649350	9740	9740	9740	9740	0
55	20230719	190900	1164649350	9740	9740	9740	9740	0
56	20230719	190800	1164649350	9740	9740	9740	9740	0
57	20230719	190700	1164649350	9740	9740	9740	9740	0
58	20230719	190600	1164649350	9740	9740	9740	9740	0
59	20230719	190500	1164649350	9740	9740	9740	9740	0
60	20230719	190400	1164649350	9740	9740	9740	9740	0
61	20230719	190300	1164649350	9740	9740	9740	9740	0
62	20230719	190200	1164649350	9740	9740	9740	9740	1068
63	20230719	190100	1164649350	9740	9740	9740	9740	0
64	20230719	190000	1164649350	9740	9740	9740	9740	0
65	20230719	185900	1164649350	9740	9740	9740	9740	0
66	20230719	185800	1164649350	9740	9740	9740	9740	0
67	20230719	185700	1164649350	9740	9740	9740	9740	0
68	20230719	185600	1164649350	9740	9740	9740	9740	0
69	20230719	185500	1164649350	9740	9740	9740	9740	0
70	20230719	185400	1164649350	9740	9740	9740	9740	0
71	20230719	185300	1164649350	9740	9740	9740	9740	0
72	20230719	185200	1164649350	9740	9740	9740	9740	0
73	20230719	185100	1164649350	9740	9740	9740	9740	0
74	20230719	185000	1164649350	9740	9740	9740	9740	0
75	20230719	184900	1164649350	9740	9740	9740	9740	0
76	20230719	184800	1164649350	9740	9740	9740	9740	0
77	20230719	184700	1164649350	9740	9740	9740	9740	0
78	20230719	184600	1164649350	9740	9740	9740	9740	0
79	20230719	184500	1164649350	9740	9740	9740	9740	0
80	20230719	184400	1164649350	9740	9740	9740	9740	0
81	20230719	184300	1164649350	9740	9740	9740	9740	0
82	20230719	184200	1164649350	9740	9740	9740	9740	0
83	20230719	184100	1164649350	9740	9740	9740	9740	0
84	20230719	184000	1164649350	9740	9740	9740	9740	0
85	20230719	183900	1164649350	9740	9740	9740	9740	0
86	20230719	183800	1164649350	9740	9740	9740	9740	0
87	20230719	183700	1164649350	9740	9740	9740	9740	0
88	20230719	183600	1164649350	9740	9740	9740	9740	0
89	20230719	183500	1164649350	9740	9740	9740	9740	0
90	20230719	183400	1164649350	9740	9740	9740	9740	0
91	20230719	183300	1164649350	9740	9740	9740	9740	0
92	20230719	183200	1164649350	9740	9740	9740	9740	1068
93	20230719	183100	1164649350	9740	9740	9740	9740	0
94	20230719	183000	1164649350	9740	9740	9740	9740	0
95	20230719	182900	1164649350	9740	9740	9740	9740	0
96	20230719	182800	1164649350	9740	9740	9740	9740	0
97	20230719	182700	1164649350	9740	9740	9740	9740	0
98	20230719	182600	1164649350	9740	9740	9740	9740	0
99	20230719	182500	1164649350	9740	9740	9740	9740	0
100	20230719	182400	1164649350	9740	9740	9740	9740	0
101	20230719	182300	1164649350	9740	9740	9740	9740	0
102	20230719	182200	1164649350	9740	9740	9740	9740	0
103	20230719	182100	1164649350	9740	9740	9740	9740	0
104	20230719	182000	1164649350	9740	9740	9740	9740	0
105	20230719	181900	1164649350	9740	9740	9740	9740	0
106	20230719	181800	1164649350	9740	9740	9740	9740	0
107	20230719	181700	1164649350	9740	9740	9740	9740	0
108	20230719	181600	1164649350	9740	9740	9740	9740	0
109	20230719	181500	1164649350	9740	9740	9740	9740	0
110	20230719	181400	1164649350	9740	9740	9740	9740	0
111	20230719	181300	1164649350	9740	9740	9740	9740	0
112	20230719	181200	1164649350	9740	9740	9740	9740	0
113	20230719	181100	1164649350	9740	9740	9740	9740	0
114	20230719	181000	1164649350	9740	9740	9740	9740	0
115	20230719	180900	1164649350	9740	9740	9740	9740	0
116	20230719	180800	1164649350	9740	9740	9740	9740	0
117	20230719	180700	1164649350	9740	9740	9740	9740	0
118	20230719	180600	1164649350	9740	9740	9740	9740	0
119	20230719	180500	1164649350	9740	9740	9740	9740	0
120	20230719	180400	1164649350	9740	9740	9740	9740	0
121	20230719	180300	1164649350	9740	9740	9740	9740	0
122	20230719	180200	1164649350	9740	9740	9740	9740	1068
123	20230719	180100	1164649350	9740	9740	9740	9740	0
124	20230719	180000	1164649350	9740	9740	9740	9740	0
125	20230719	175900	1164649350	9740	9740	9740	9740	0
126	20230719	175800	1164649350	9740	9740	9740	9740	0
127	20230719	175700	1164649350	9740	9740	9740	9740	0
128	20230719	175600	1164649350	9740	9740	9740	9740	0
129	20230719	175500	1164649350	9740	9740	9740	9740	0
130	20230719	175400	1164649350	9740	9740	9740	9740	0
131	20230719	175300	1164649350	9740	9740	9740	9740	0
132	20230719	175200	1164649350	9740	9740	9740	9740	0
133	20230719	175100	1164649350	9740	9740	9740	9740	0
134	20230719	175000	1164649350	9740	9740	9740	9740	0
135	20230719	174900	1164649350	9740	9740	9740	9740	0
136	20230719	174800	1164649350	9740	9740	9740	9740	0
137	20230719	174700	1164649350	9740	9740	9740	9740	0
138	20230719	174600	1164649350	9740	9740	9740	9740	0
139	20230719	174500	1164649350	9740	9740	9740	9740	0
140	20230719	174400	1164649350	9740	9740	9740	9740	0
141	20230719	174300	1164649350	9740	9740	9740	9740	0
142	20230719	174200	1164649350	9740	9740	9740	9740	0
143	20230719	174100	1164649350	9740	9740	9740	9740	0
144	20230719	174000	1164649350	9740	9740	9740	9740	0
145	20230719	173900	1164649350	9740	9740	9740	9740	0
146	20230719	173800	1164649350	9740	9740	9740	9740	0
147	20230719	173700	1164649350	9740	9740	9740	9740	0
148	20230719	173600	1164649350	9740	9740	9740	9740	0
149	20230719	173500	1164649350	9740	9740	9740	9740	0
150	20230719	173400	1164649350	9740	9740	9740	9740	0
151	20230719	173300	1164649350	9740	9740	9740	9740	0
152	20230719	173200	1164649350	9740	9740	9740	9740	1068
153	20230719	173100	1164649350	9740	9740	9740	9740	0
154	20230719	173000	1164649350	9740	9740	9740	9740	0
155	20230719	172900	1164649350	9740	9740	9740	9740	0
156	20230719	172800	1164649350	9740	9740	9740	9740	0
157	20230719	172700	1164649350	9740	9740	9740	9740	0
158	20230719	172600	1164649350	9740	9740	9740	9740	0
159	20230719	172500	1164649350	9740	9740	9740	9740	0
160	20230719	172400	1164649350	9740	9740	9740	9740	0
161	20230719	172300	1164649350	9740	9740	9740	9740	0
162	20230719	172200	1164649350	9740	9740	9740	9740	0
163	20230719	172100	1164649350	9740	9740	9740	9740	0
164	20230719	172000	1164649350	9740	9740	9740	9740	0
165	20230719	171900	1164649350	9740	9740	9740	9740	0
166	20230719	171800	1164649350	9740	9740	9740	9740	0
167	20230719	171700	1164649350	9740	9740	9740	9740	0
168	20230719	171600	1164649350	9740	9740	9740	9740	0
169	20230719	171500	1164649350	9740	9740	9740	9740	0
170	20230719	171400	1164649350	9740	9740	9740	9740	0
171	20230719	171300	1164649350	9740	9740	9740	9740	0
172	20230719	171200	1164649350	9740	9740	9740	9740	0
173	20230719	171100	1164649350	9740	9740	9740	9740	0
174	20230719	171000	1164649350	9740	9740	9740	9740	0
175	20230719	170900	1164649350	9740	9740	9740	9740	0
176	20230719	170800	1164649350	9740	9740	9740	9740	0
177	20230719	170700	1164649350	9740	9740	9740	9740	0
178	20230719	170600	1164649350	9740	9740	9740	9740	0
179	20230719	170500	1164649350	9740	9740	9740	9740	0
180	20230719	170400	1164649350	9740	9740	9740	9740	0
181	20230719	170300	1164649350	9740	9740	9740	9740	0
182	20230719	170200	1164649350	9740	9740	9740	9740	1068
183	20230719	170100	1164649350	9740	9740	9740	9740	0
184	20230719	170000	1164649350	9740	9740	9740	9740	0
185	20230719	165900	1164649350	9740	9740	9740	9740	0
186	20230719	165800	1164649350	9740	9740	9740	9740	0
187	20230719	165700	1164649350	9740	9740	9740	9740	0
188	20230719	165600	1164649350	9740	9740	9740	9740	0
189	20230719	165500	1164649350	9740	9740	9740	9740	0
190	20230719	165400	1164649350	9740	9740	9740	9740	0
191	20230719	165300	1164649350	9740	9740	9740	9740	0
192	20230719	165200	1164649350	9740	9740	9740	9740	0
193	20230719	165100	1164649350	9740	9740	9740	9740	0
194	20230719	165000	1164649350	9740	9740	9740	9740	0
195	20230719	164900	1164649350	9740	9740	9740	9740	0
196	20230719	164800	1164649350	9740	9740	9740	9740	0
197	20230719	164700	1164649350	9740	9740	9740	9740	0
198	20230719	164600	1164649350	9740	9740	9740	9740	0
199	20230719	164500	1164649350	9740	9740	9740	9740	0
200	20230719	164400	1164649350	9740	9740	9740	9740	0
201	20230719	164300	1164649350	9740	9740	9740	9740	0
202	20230719	164200	1164649350	9740	9740	9740	9740	0
203	20230719	164100	1164649350	9740	9740	9740	9740	0
204	20230719	164000	1164649350	9740	9740	9740	9740	0
205	20230719	163900	1164649350	9740	9740	9740	9740	0
206	20230719	163800	1164649350	9740	9740	9740	9740	0
207	20230719	163700	1164649350	9740	9740	9740	9740	0
208	20230719	163600	1164649350	9740	9740	9740	9740	0
209	20230719	163500	1164649350	9740	9740	9740	9740	0
210	20230719	163400	1164649350	9740	9740	9740	9740	0
211	20230719	163300	1164649350	9740	9740	9740	9740	0
212	20230719	163200	1164649350	9740	9740	9740	9740	1068
213	20230719	163100	1164649350	9740	9740	9740	9740	0
214	20230719	163000	1164649350	9740	9740	9740	9740	0
215	20230719	162900	1164649350	9740	9740	9740	9740	0
216	20230719	162800	1164649350	9740	9740	9740	9740	0
217	20230719	162700	1164649350	9740	9740	9740	9740	0
218	20230719	162600	1164649350	9740	9740	9740	9740	0
219	20230719	162500	1164649350	9740	9740	9740	9740	0
220	20230719	162400	1164649350	9740	9740	9740	9740	0
221	20230719	162300	1164649350	9740	9740	9740	9740	0
222	20230719	162200	1164649350	9740	9740	9740	9740	0
223	20230719	162100	1164649350	9740	9740	9740	9740	0
224	20230719	162000	1164649350	9740	9740	9740	9740	0
225	20230719	161900	1164649350	9740	9740	9740	9740	0
226	20230719	161800	1164649350	9740	9740	9740	9740	0
227	20230719	161700	1164649350	9740	9740	9740	9740	0
228	20230719	161600	1164649350	9740	9740	9740	9740	0
229	20230719	161500	1164649350	9740	9740	9740	9740	0
230	20230719	161400	1164649350	9740	9740	9740	9740	0
231	20230719	161300	1164649350	9740	9740	9740	9740	0
232	20230719	161200	1164649350	9740	9740	9740	9740	0
233	20230719	161100	1164649350	9740	9740	9740	9740	0
234	20230719	161000	1164649350	9740	9740	9740	9740	0
235	20230719	160900	1164649350	9740	9740	9740	9740	0
236	20230719	160800	1164649350	9740	9740	9740	9740	0
237	20230719	160700	1164649350	9740	9740	9740	9740	0
238	20230719	160600	1164649350	9740	9740	9740	9740	0
239	20230719	160500	1164649350	9740	9740	9740	9740	0
240	20230719	160400	1164649350	9740	9740	9740	9740	0
241	20230719	160300	1164649350	9740	9740	9740	9740	0
242	20230719	160200	1164649350	9740	9740	9740	9740	1068
243	20230719	160100	1164649350	9740	9740	9740	9740	0
244	20230719	160000	1164649350	9740	9740	9740	9740	0
245	20230719	155900	1164649350	9740	9740	9740	9740	0
246	20230719	155800	1164649350	9740	9740	9740	9740	0
247	20230719	155700	1164649350	9740	9740	9740	9740	0
248	20230719	155600	1164649350	9740	9740	9740	9740	0
249	20230719	155500	1164649350	9740	9740	9740	9740	0
250	20230719	155400	1164649350	9740	9740	9740	9740	0
251	20230719	155300	1164649350	9740	9740	9740	9740	0
252	20230719	155200	1164649350	9740	9740	9740	9740	0
253	20230719	155100	1164649350	9740	9740	9740	9740	0
254	20230719	155000	1164649350	9740	9740	9740	9740	0
255	20230719	154900	1164649350	9740	9740	9740	9740	0
256	20230719	154800	1164649350	9740	9740	9740	9740	0
257	20230719	154700	1164649350	9740	9740	9740	9740	0
258	20230719	154600	1164649350	9740	9740	9740	9740	0
259	20230719	154500	1164649350	9740	9740	9740	9740	0
260	20230719	154400	1164649350	9740	9740	9740	9740	0
261	20230719	154300	1164649350	9740	9740	9740	9740	0
262	20230719	154200	1164649350	9740	9740	9740	9740	0
263	20230719	154100	1164649350	9740	9740	9740	9740	0
264	20230719	154000	1164649350	9740	9740	9740	9740	0
265	20230719	153900	1164649350	9740	9740	9740	9740	0
266	20230719	153800	1164649350	9740	9740	9740	9740	0
267	20230719	153700	1164649350	9740	9740	9740	9740	0
268	20230719	153600	1164649350	9740	9740	9740	9740	0
269	20230719	153500	1164649350	9740	9740	9740	9740	0
270	20230719	153400	1164649350	9740	9740	9740	9740	0
271	20230719	153300	1164649350	9740	9740	9740	9740	0
272	20230719	153200	1164649350	9740	9740	9740	9740	1068
273	20230719	153100	1164649350	9740	9740	9740	9740	0
274	20230719	153000	1164649350	9740	9740	9740	9740	1068
275	20230719	152900	1154247030	9740	9740	9740	9740	0
276	20230719	152800	1154247030	9740	9740	9740	9740	0
277	20230719	152700	1154247030	9740	9740	9740	9740	0
278	20230719	152600	1154247030	9740	9740	9740	9740	0
279	20230719	152500	1154247030	9740	9740	9740	9740	0
280	20230719	152400	1154247030	9740	9740	9740	9740	0
281	20230719	152300	1154247030	9740	9740	9740	9740	0
282	20230719	152200	1154247030	9740	9740	9740	9740	0
283	20230719	152100	1154247030	9740	9740	9740	9740	0
284	20230719	152000	1154247030	9740	9740	9740	9740	0
285	20230719	151900	1154247030	9740	9740	9740	9740	101
286	20230719	151800	1153263290	9700	9700	9700	9700	109
287	20230719	151700	1152205990	9740	9730	9740	9730	246
288	20230719	151600	1149810780	9730	9730	9730	9730	0
289	20230719	151500	1149810780	9730	9700	9730	9700	146
290	20230719	151400	1148390230	9730	9730	9730	9730	0
291	20230719	151300	1148390230	9730	9720	9730	9720	45
292	20230719	151200	1147952400	9730	9730	9730	9730	0
293	20230719	151100	1147952400	9730	9730	9730	9730	46
294	20230719	151000	1147504820	9730	9710	9730	9710	61
295	20230719	150900	1146911990	9720	9720	9720	9720	0
296	20230719	150800	1146911990	9720	9720	9720	9720	66
297	20230719	150700	1146270470	9720	9720	9720	9720	0
298	20230719	150600	1146270470	9720	9720	9720	9720	146
299	20230719	150500	1144851350	9720	9710	9720	9700	66
300	20230719	150400	1144210660	9700	9700	9700	9700	0
301	20230719	150300	1144210660	9700	9720	9720	9700	120
302	20230719	150200	1143045250	9720	9720	9720	9720	100
303	20230719	150100	1142073250	9720	9720	9720	9720	45
304	20230719	150000	1141635850	9720	9720	9720	9720	10
305	20230719	145900	1141538650	9720	9720	9720	9720	46
306	20230719	145800	1141091530	9710	9710	9710	9710	45
307	20230719	145700	1140654580	9710	9710	9710	9710	0
308	20230719	145600	1140654580	9710	9720	9720	9710	58
309	20230719	145500	1140090920	9720	9720	9720	9720	0
310	20230719	145400	1140090920	9720	9720	9720	9720	245
311	20230719	145300	1137709520	9720	9720	9720	9720	0
312	20230719	145200	1137709520	9720	9720	9720	9720	46
313	20230719	145100	1137262400	9710	9720	9720	9710	67
314	20230719	145000	1136611380	9720	9720	9720	9720	42
315	20230719	144900	1136203140	9720	9710	9720	9710	88
316	20230719	144800	1135348120	9710	9710	9710	9710	410
317	20230719	144700	1131367020	9710	9710	9710	9710	46
318	20230719	144600	1130920360	9690	9690	9690	9690	0
319	20230719	144500	1130920360	9690	9690	9690	9690	0
320	20230719	144400	1130920360	9690	9680	9690	9680	1091
321	20230719	144300	1120359020	9680	9680	9680	9680	0
322	20230719	144200	1120359020	9680	9680	9680	9680	130
323	20230719	144100	1119100620	9650	9640	9650	9640	602
324	20230719	144000	1113291350	9640	9630	9640	9630	101
325	20230719	143900	1112317740	9640	9640	9640	9640	45
326	20230719	143800	1111883940	9640	9640	9640	9640	0
327	20230719	143700	1111883940	9640	9640	9640	9640	46
328	20230719	143600	1111440500	9640	9640	9640	9640	0
329	20230719	143500	1111440500	9640	9650	9650	9640	153
330	20230719	143400	1109965130	9650	9650	9650	9650	100
331	20230719	143300	1109000130	9650	9650	9650	9650	56
332	20230719	143200	1108459730	9650	9650	9650	9650	100
333	20230719	143100	1107494730	9640	9640	9640	9640	243
334	20230719	143000	1105152210	9640	9640	9640	9640	46
335	20230719	142900	1104708770	9640	9640	9640	9640	5
336	20230719	142800	1104660570	9640	9660	9660	9640	707
337	20230719	142700	1097840030	9660	9670	9670	9660	90
338	20230719	142600	1096970180	9660	9660	9660	9660	1
339	20230719	142500	1096960520	9660	9660	9660	9660	0
340	20230719	142400	1096960520	9660	9660	9660	9660	45
341	20230719	142300	1096525820	9680	9680	9680	9680	381
342	20230719	142200	1092837740	9670	9670	9670	9670	0
343	20230719	142100	1092837740	9670	9680	9680	9670	230
344	20230719	142000	1090612350	9680	9690	9690	9680	96
345	20230719	141900	1089682160	9710	9710	9710	9710	0
346	20230719	141800	1089682160	9710	9710	9710	9710	46
347	20230719	141700	1089235500	9680	9680	9680	9680	78
348	20230719	141600	1088480460	9700	9700	9700	9700	0
349	20230719	141500	1088480460	9700	9700	9700	9700	0
350	20230719	141400	1088480460	9700	9720	9720	9700	157
351	20230719	141300	1086957130	9720	9720	9720	9720	45
352	20230719	141200	1086519730	9720	9720	9720	9720	0
353	20230719	141100	1086519730	9720	9720	9720	9720	46
354	20230719	141000	1086072610	9720	9720	9720	9720	1
355	20230719	140900	1086062890	9710	9700	9710	9700	47
356	20230719	140800	1085606540	9720	9720	9720	9720	72
357	20230719	140700	1084906700	9720	9720	9720	9720	0
358	20230719	140600	1084906700	9720	9710	9720	9710	48
359	20230719	140500	1084440160	9710	9710	9710	9710	15
360	20230719	140400	1084294510	9710	9700	9720	9700	49
361	20230719	140300	1083818300	9720	9720	9720	9720	82
362	20230719	140200	1083021260	9720	9720	9720	9720	1
363	20230719	140100	1083011540	9710	9690	9710	9690	425
364	20230719	140000	1078887590	9670	9670	9670	9650	156
365	20230719	135900	1077379090	9650	9650	9650	9650	2030
366	20230719	135800	1057789590	9650	9650	9650	9650	7
367	20230719	135700	1057722040	9650	9650	9650	9650	45
368	20230719	135600	1057287790	9650	9640	9650	9640	189
369	20230719	135500	1055465740	9640	9640	9640	9640	0
370	20230719	135400	1055465740	9640	9640	9640	9640	5
371	20230719	135300	1055417540	9620	9650	9650	9620	171
372	20230719	135200	1053769730	9640	9650	9650	9640	26
373	20230719	135100	1053518860	9640	9610	9640	9610	2092
374	20230719	135000	1033388630	9610	9600	9610	9600	122
375	20230719	134900	1032216980	9610	9610	9610	9610	1
376	20230719	134800	1032207370	9550	9620	9620	9550	501
377	20230719	134700	1027417160	9550	9590	9600	9550	2388
378	20230719	134600	1004594550	9560	9560	9560	9560	0
379	20230719	134500	1004594550	9560	9630	9630	9560	1010
380	20230719	134400	994930500	9640	9640	9640	9640	106
381	20230719	134300	993908660	9640	9640	9640	9640	60
382	20230719	134200	993330260	9640	9640	9640	9640	115
383	20230719	134100	992221660	9630	9630	9630	9630	234
384	20230719	134000	989968240	9630	9620	9630	9620	267
385	20230719	133900	987397040	9620	9620	9620	9620	69
386	20230719	133800	986733260	9610	9610	9610	9610	100
387	20230719	133700	985772260	9620	9620	9620	9620	133
388	20230719	133600	984492800	9630	9630	9630	9630	1
389	20230719	133500	984483170	9630	9540	9630	9540	8
390	20230719	133400	984406620	9540	9610	9610	9540	4157
391	20230719	133300	944664880	9600	9610	9610	9600	224
392	20230719	133200	942514030	9600	9600	9600	9600	0
393	20230719	133100	942514030	9600	9620	9620	9600	1184
394	20230719	133000	931138320	9620	9680	9680	9620	213
395	20230719	132900	929086170	9630	9630	9630	9630	0
396	20230719	132800	929086170	9630	9630	9630	9630	0
397	20230719	132700	929086170	9630	9680	9680	9630	132
398	20230719	132600	927810010	9620	9650	9650	9620	1301
399	20230719	132500	915279010	9650	9660	9660	9650	65
400	20230719	132400	914651300	9650	9650	9650	9650	0
401	20230719	132300	914651300	9650	9650	9650	9650	115
402	20230719	132200	913541550	9650	9650	9650	9640	201
403	20230719	132100	911603400	9640	9670	9670	9640	1700
404	20230719	132000	895183480	9670	9670	9670	9670	45
405	20230719	131900	894748330	9670	9660	9670	9660	3
406	20230719	131800	894719330	9650	9670	9670	9650	1079
407	20230719	131700	884300740	9670	9670	9670	9670	91
408	20230719	131600	883420770	9670	9680	9680	9670	46
409	20230719	131500	882975500	9670	9680	9680	9660	537
410	20230719	131400	877786420	9680	9670	9680	9670	19
411	20230719	131300	877602530	9670	9680	9680	9660	71
412	20230719	131200	876915700	9670	9670	9670	9670	3
413	20230719	131100	876886690	9680	9680	9680	9670	95
414	20230719	131000	875967140	9680	9680	9680	9680	1
415	20230719	130900	875957460	9670	9670	9670	9670	4
416	20230719	130800	875918780	9670	9670	9670	9660	135
417	20230719	130700	874613690	9660	9690	9690	9660	4177
418	20230719	130600	834249370	9690	9690	9700	9690	112
419	20230719	130500	833163540	9690	9690	9700	9690	32
420	20230719	130400	832853410	9690	9690	9690	9690	5
421	20230719	130300	832804960	9680	9660	9680	9660	725
422	20230719	130200	825795930	9670	9670	9670	9670	46
423	20230719	130100	825351110	9660	9670	9670	9660	46
424	20230719	130000	824906300	9660	9670	9670	9660	552
425	20230719	125900	819573660	9660	9670	9680	9660	1398
426	20230719	125800	806058730	9680	9690	9690	9680	525
427	20230719	125700	800975210	9690	9700	9700	9690	46
428	20230719	125600	800529020	9700	9700	9700	9700	6
429	20230719	125500	800470820	9710	9710	9710	9710	46
430	20230719	125400	800024160	9700	9700	9700	9700	256
431	20230719	125300	797540960	9700	9720	9720	9700	190
432	20230719	125200	795696370	9730	9720	9730	9720	46
433	20230719	125100	795248800	9730	9730	9730	9730	3
434	20230719	125000	795219610	9730	9730	9730	9730	45
435	20230719	124900	794781760	9740	9740	9740	9740	54
436	20230719	124800	794255800	9730	9730	9730	9730	0
437	20230719	124700	794255800	9730	9730	9730	9730	46
438	20230719	124600	793808220	9720	9720	9720	9720	1
439	20230719	124500	793798500	9740	9740	9740	9740	0
440	20230719	124400	793798500	9740	9730	9740	9730	52
441	20230719	124300	793292530	9730	9720	9730	9720	253
442	20230719	124200	790832860	9720	9720	9720	9720	75
443	20230719	124100	790103860	9720	9720	9720	9720	156
444	20230719	124000	788587540	9720	9730	9730	9720	198
445	20230719	123900	786662440	9730	9740	9740	9730	3
446	20230719	123800	786633230	9730	9730	9730	9730	1
447	20230719	123700	786623500	9720	9720	9720	9720	0
448	20230719	123600	786623500	9720	9730	9730	9710	301
449	20230719	123500	783694800	9730	9760	9760	9730	94
450	20230719	123400	782777890	9760	9760	9760	9760	0
451	20230719	123300	782777890	9760	9760	9760	9760	53
452	20230719	123200	782260610	9750	9750	9750	9750	100
453	20230719	123100	781285610	9760	9760	9760	9760	41
454	20230719	123000	780885450	9760	9730	9760	9720	101
455	20230719	122900	779901240	9720	9720	9720	9720	0
456	20230719	122800	779901240	9720	9720	9720	9720	0
457	20230719	122700	779901240	9720	9720	9720	9720	50
458	20230719	122600	779415240	9720	9760	9760	9720	298
459	20230719	122500	776516280	9770	9790	9790	9770	45
460	20230719	122400	776076110	9780	9750	9780	9750	168
461	20230719	122300	774437150	9750	9730	9760	9730	343
462	20230719	122200	771095290	9730	9720	9730	9720	1916
463	20230719	122100	752471740	9710	9710	9710	9710	556
464	20230719	122000	747072980	9710	9710	9710	9710	0
465	20230719	121900	747072980	9710	9710	9710	9710	70
466	20230719	121800	746393280	9720	9720	9720	9720	84
467	20230719	121700	745576800	9720	9720	9720	9720	5
468	20230719	121600	745528200	9710	9710	9710	9710	55
469	20230719	121500	744994150	9700	9700	9700	9700	200
470	20230719	121400	743054150	9710	9710	9710	9710	45
471	20230719	121300	742617200	9730	9730	9730	9730	2
472	20230719	121200	742597740	9680	9710	9720	9680	607
473	20230719	121100	736712140	9710	9710	9710	9710	189
474	20230719	121000	734876950	9700	9700	9700	9700	105
475	20230719	120900	733858450	9710	9700	9710	9700	146
476	20230719	120800	732441790	9700	9710	9710	9700	500
477	20230719	120700	727590040	9720	9720	9720	9720	55
478	20230719	120600	727055440	9710	9710	9710	9710	0
479	20230719	120500	727055440	9710	9730	9730	9710	199
480	20230719	120400	725121630	9740	9740	9740	9740	45
481	20230719	120300	724683330	9730	9730	9730	9730	12
482	20230719	120200	724566570	9730	9740	9750	9730	668
483	20230719	120100	718060590	9750	9740	9750	9700	755
484	20230719	120000	710719360	9740	9740	9740	9740	47
485	20230719	115900	710261580	9740	9740	9740	9740	0
486	20230719	115800	710261580	9740	9740	9740	9740	67
487	20230719	115700	709609000	9750	9760	9760	9750	92
488	20230719	115600	708711540	9760	9760	9760	9760	0
489	20230719	115500	708711540	9760	9760	9760	9760	1
490	20230719	115400	708701780	9700	9700	9700	9700	0
491	20230719	115300	708701780	9700	9700	9700	9700	0
492	20230719	115200	708701780	9700	9700	9760	9700	482
493	20230719	115100	704006650	9720	9760	9760	9720	600
494	20230719	115000	698170810	9760	9760	9760	9760	7
495	20230719	114900	698102490	9760	9760	9760	9760	0
496	20230719	114800	698102490	9760	9760	9760	9760	0
497	20230719	114700	698102490	9760	9710	9760	9710	19
498	20230719	114600	697917450	9680	9700	9700	9680	600
499	20230719	114500	692104270	9680	9740	9740	9680	1256
500	20230719	114400	679908470	9750	9780	9780	9750	264
501	20230719	114300	677331610	9780	9790	9790	9770	625
502	20230719	114200	671218760	9800	9800	9800	9800	5
503	20230719	114100	671169760	9810	9810	9810	9810	45
504	20230719	114000	670728310	9800	9800	9800	9800	45
505	20230719	113900	670287310	9810	9810	9810	9810	38
506	20230719	113800	669914530	9810	9810	9810	9810	54
507	20230719	113700	669384790	9810	9810	9810	9810	0
508	20230719	113600	669384790	9810	9810	9810	9810	45
509	20230719	113500	668943340	9790	9790	9790	9790	0
510	20230719	113400	668943340	9790	9800	9800	9790	11
511	20230719	113300	668835560	9800	9800	9800	9800	45
512	20230719	113200	668394560	9800	9810	9810	9800	47
513	20230719	113100	667933940	9800	9800	9800	9800	131
514	20230719	113000	666650140	9820	9820	9820	9820	12
515	20230719	112900	666532300	9820	9820	9820	9820	58
516	20230719	112800	665962740	9830	9830	9830	9830	46
517	20230719	112700	665510560	9830	9840	9840	9830	50
518	20230719	112600	665019020	9850	9850	9850	9850	105
519	20230719	112500	663984770	9840	9840	9840	9840	0
520	20230719	112400	663984770	9840	9840	9840	9840	40
521	20230719	112300	663591170	9840	9840	9840	9840	0
522	20230719	112200	663591170	9840	9840	9840	9840	0
523	20230719	112100	663591170	9840	9840	9840	9840	22
524	20230719	112000	663374690	9840	9840	9840	9840	1
525	20230719	111900	663364850	9770	9780	9830	9770	349
526	20230719	111800	659950170	9740	9740	9740	9740	0
527	20230719	111700	659950170	9740	9740	9740	9740	0
528	20230719	111600	659950170	9740	9760	9760	9740	300
529	20230719	111500	657023950	9770	9810	9810	9770	447
530	20230719	111400	652655150	9820	9820	9820	9820	99
531	20230719	111300	651682970	9810	9810	9810	9810	21
532	20230719	111200	651476960	9800	9800	9800	9800	11
533	20230719	111100	651369160	9790	9790	9790	9790	0
534	20230719	111000	651369160	9790	9790	9790	9790	381
535	20230719	110900	647639170	9780	9750	9780	9750	134
536	20230719	110800	646329690	9740	9650	9740	9630	840
537	20230719	110700	638158730	9740	9780	9780	9570	5699
538	20230719	110600	582903770	9770	9810	9810	9770	6188
539	20230719	110500	522305930	9810	9820	9820	9810	1415
540	20230719	110400	508418520	9830	9850	9850	9830	503
541	20230719	110300	503473100	9840	9850	9850	9840	112
542	20230719	110200	502370350	9850	9850	9860	9850	105
543	20230719	110100	501335650	9850	9860	9860	9850	47
544	20230719	110000	500872240	9850	9850	9850	9850	1
545	20230719	105900	500862390	9850	9850	9850	9850	3
546	20230719	105800	500832840	9860	9860	9860	9860	45
547	20230719	105700	500389140	9860	9860	9860	9860	46
548	20230719	105600	499935580	9860	9860	9860	9860	500
549	20230719	105500	495005580	9860	9860	9860	9860	45
550	20230719	105400	494561880	9850	9850	9850	9850	2
551	20230719	105300	494542180	9840	9850	9870	9840	113
552	20230719	105200	493428690	9850	9850	9850	9850	33
553	20230719	105100	493103640	9840	9870	9870	9840	302
554	20230719	105000	490130440	9870	9870	9870	9870	47
555	20230719	104900	489666550	9840	9840	9840	9840	1
556	20230719	104800	489656710	9840	9840	9840	9840	21
557	20230719	104700	489450070	9840	9840	9840	9840	23
558	20230719	104600	489223750	9840	9840	9840	9840	557
559	20230719	104500	483742870	9820	9820	9820	9820	64
560	20230719	104400	483114390	9810	9820	9820	9810	1640
561	20230719	104300	467019590	9840	9840	9850	9840	1090
562	20230719	104200	456293540	9850	9850	9850	9850	568
563	20230719	104100	450698740	9850	9860	9860	9850	500
564	20230719	104000	445773460	9860	9870	9870	9860	500
565	20230719	103900	440842360	9860	9910	9910	9860	181
566	20230719	103800	439053110	9910	9920	9920	9910	388
567	20230719	103700	435207570	9920	9920	9920	9920	45
568	20230719	103600	434761170	9920	9920	9920	9920	50
569	20230719	103500	434265170	9920	9930	9930	9920	100
570	20230719	103400	433272710	9930	9930	9930	9930	0
571	20230719	103300	433272710	9930	9930	9930	9920	445
572	20230719	103200	428857850	9940	9940	9940	9940	0
573	20230719	103100	428857850	9940	9930	9940	9930	336
574	20230719	103000	425520910	9920	9920	9920	9920	0
575	20230719	102900	425520910	9920	9920	9920	9920	0
576	20230719	102800	425520910	9920	9920	9920	9920	63
577	20230719	102700	424895950	9920	9940	9940	9920	674
578	20230719	102600	418208710	9960	9960	9960	9960	0
579	20230719	102500	418208710	9960	9970	9970	9960	6
580	20230719	102400	418148940	9970	9970	9970	9970	103
581	20230719	102300	417122030	9960	9960	9960	9960	25
582	20230719	102200	416873030	9960	9960	9960	9960	66
583	20230719	102100	416215670	9950	9950	9950	9950	1
584	20230719	102000	416205720	9930	9930	9930	9930	31
585	20230719	101900	415897890	9970	9970	9970	9970	1
586	20230719	101800	415887920	9910	9910	9910	9910	0
587	20230719	101700	415887920	9910	9910	9910	9910	0
588	20230719	101600	415887920	9910	9980	9980	9910	185
589	20230719	101500	414047610	9980	9980	9980	9980	75
590	20230719	101400	413299110	9990	9990	9990	9970	345
591	20230719	101300	409854560	9990	9990	9990	9990	104
592	20230719	101200	408815600	9950	9950	9950	9950	52
593	20230719	101100	408298200	9950	9950	9950	9950	100
594	20230719	101000	407303200	9950	9940	9950	9940	420
595	20230719	100900	403127200	9910	9910	9910	9900	311
596	20230719	100800	400047010	9910	9910	9910	9910	100
597	20230719	100700	399056010	9950	9900	9950	9900	21
598	20230719	100600	398847860	9840	9850	9850	9840	400
599	20230719	100500	394909410	9870	9870	9870	9870	70
600	20230719	100400	394218510	9870	9860	9870	9860	539
601	20230719	100300	388898970	9860	9900	9900	9820	891
602	20230719	100200	380109840	9900	9930	9930	9900	195
603	20230719	100100	378176130	9900	9900	9900	9900	0
604	20230719	100000	378176130	9900	9900	9900	9900	0
605	20230719	095900	378176130	9900	9900	9900	9900	0
606	20230719	095800	378176130	9900	9870	9900	9860	825
607	20230719	095700	370032230	9870	9870	9870	9870	25
608	20230719	095600	369785480	9870	9870	9870	9870	100
609	20230719	095500	368798480	9870	9860	9880	9860	569
610	20230719	095400	363177210	9860	9860	9870	9860	157
611	20230719	095300	361628220	9860	9860	9860	9860	1
612	20230719	095200	361618360	9830	9830	9830	9830	0
613	20230719	095100	361618360	9830	9800	9830	9800	397
614	20230719	095000	357722260	9800	9810	9810	9800	71
615	20230719	094900	357025920	9790	9790	9790	9790	0
616	20230719	094800	357025920	9790	9790	9790	9790	0
617	20230719	094700	357025920	9790	9810	9810	9790	1543
618	20230719	094600	341902380	9820	9850	9850	9820	667
619	20230719	094500	335342180	9850	9850	9850	9850	27
620	20230719	094400	335076230	9840	9840	9840	9840	310
621	20230719	094300	332025830	9840	9800	9840	9790	136
622	20230719	094200	330693590	9790	9810	9810	9790	1598
623	20230719	094100	315040010	9810	9850	9850	9810	2101
624	20230719	094000	294395750	9870	9870	9870	9840	1979
625	20230719	093900	274896240	9870	9920	9920	9870	2266
626	20230719	093800	252478750	9920	9940	9940	9920	155
627	20230719	093700	250939220	9940	9950	9950	9940	20
628	20230719	093600	250740410	9950	9950	9950	9950	45
629	20230719	093500	250292660	9950	9950	9950	9950	47
630	20230719	093400	249825010	9970	9970	9970	9970	4
631	20230719	093300	249785130	9990	10000	10000	9900	3207
632	20230719	093200	217966460	9980	9980	9980	9980	0
633	20230719	093100	217966460	9980	9980	9980	9980	11
634	20230719	093000	217856680	9980	9960	9980	9960	264
635	20230719	092900	215225610	9960	9960	9960	9960	45
636	20230719	092800	214777410	9950	9960	9960	9950	557
637	20230719	092700	209231140	9970	9980	9980	9970	155
638	20230719	092600	207684690	9980	9980	9980	9980	46
639	20230719	092500	207225610	9970	10030	10030	9960	963
640	20230719	092400	197608790	10040	10030	10050	10030	1068
641	20230719	092300	186894600	10020	10000	10020	10000	431
642	20230719	092200	182582220	10000	10030	10030	10000	349
643	20230719	092100	179089180	10030	10030	10030	10030	1
644	20230719	092000	179079150	10010	10020	10020	10010	30
645	20230719	091900	178778750	10010	10020	10030	10010	177
646	20230719	091800	177005250	10020	10020	10020	10020	45
647	20230719	091700	176554350	10050	10050	10050	10050	225
648	20230719	091600	174293100	9990	9990	9990	9990	10
649	20230719	091500	174193200	10000	9980	10000	9930	332
650	20230719	091400	170878240	9920	9930	9950	9920	1905
651	20230719	091300	151978630	9960	9940	9960	9920	1882
652	20230719	091200	133272610	9940	9940	9950	9920	532
653	20230719	091100	127985480	9940	9970	9970	9940	838
654	20230719	091000	119642380	9970	9970	9970	9960	1553
655	20230719	090900	104167480	9990	10020	10020	9990	1966
656	20230719	090800	84503870	10020	10010	10020	10010	81
657	20230719	090700	83692650	10000	10010	10010	10000	2271
658	20230719	090600	60977580	10020	10030	10030	10020	310
659	20230719	090500	57870330	10030	10030	10040	10030	478
660	20230719	090400	53075450	10050	10080	10080	10050	2631
661	20230719	090300	26592980	10100	10120	10120	10100	828
662	20230719	090200	18227260	10100	10100	10100	10100	123
663	20230719	090100	16984960	10140	10130	10150	10100	673
664	20230719	090000	10175540	10130	10080	10130	10080	1009