KissMeData/133750/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200900	172425350	2125	2125	2125	2125	749
3	20230719	200800	172425350	2125	2125	2125	2125	0
4	20230719	200700	172425350	2125	2125	2125	2125	0
5	20230719	200600	172425350	2125	2125	2125	2125	0
6	20230719	200500	172425350	2125	2125	2125	2125	0
7	20230719	200400	172425350	2125	2125	2125	2125	0
8	20230719	200300	172425350	2125	2125	2125	2125	0
9	20230719	200200	172425350	2125	2125	2125	2125	0
10	20230719	200100	172425350	2125	2125	2125	2125	0
11	20230719	200000	172425350	2125	2125	2125	2125	0
12	20230719	195900	172425350	2125	2125	2125	2125	0
13	20230719	195800	172425350	2125	2125	2125	2125	0
14	20230719	195700	172425350	2125	2125	2125	2125	0
15	20230719	195600	172425350	2125	2125	2125	2125	0
16	20230719	195500	172425350	2125	2125	2125	2125	0
17	20230719	195400	172425350	2125	2125	2125	2125	0
18	20230719	195300	172425350	2125	2125	2125	2125	0
19	20230719	195200	172425350	2125	2125	2125	2125	0
20	20230719	195100	172425350	2125	2125	2125	2125	0
21	20230719	195000	172425350	2125	2125	2125	2125	0
22	20230719	194900	172425350	2125	2125	2125	2125	0
23	20230719	194800	172425350	2125	2125	2125	2125	0
24	20230719	194700	172425350	2125	2125	2125	2125	0
25	20230719	194600	172425350	2125	2125	2125	2125	0
26	20230719	194500	172425350	2125	2125	2125	2125	0
27	20230719	194400	172425350	2125	2125	2125	2125	0
28	20230719	194300	172425350	2125	2125	2125	2125	0
29	20230719	194200	172425350	2125	2125	2125	2125	0
30	20230719	194100	172425350	2125	2125	2125	2125	0
31	20230719	194000	172425350	2125	2125	2125	2125	0
32	20230719	193900	172425350	2125	2125	2125	2125	749
33	20230719	193800	172425350	2125	2125	2125	2125	0
34	20230719	193700	172425350	2125	2125	2125	2125	0
35	20230719	193600	172425350	2125	2125	2125	2125	0
36	20230719	193500	172425350	2125	2125	2125	2125	0
37	20230719	193400	172425350	2125	2125	2125	2125	0
38	20230719	193300	172425350	2125	2125	2125	2125	0
39	20230719	193200	172425350	2125	2125	2125	2125	0
40	20230719	193100	172425350	2125	2125	2125	2125	0
41	20230719	193000	172425350	2125	2125	2125	2125	0
42	20230719	192900	172425350	2125	2125	2125	2125	0
43	20230719	192800	172425350	2125	2125	2125	2125	0
44	20230719	192700	172425350	2125	2125	2125	2125	0
45	20230719	192600	172425350	2125	2125	2125	2125	0
46	20230719	192500	172425350	2125	2125	2125	2125	0
47	20230719	192400	172425350	2125	2125	2125	2125	0
48	20230719	192300	172425350	2125	2125	2125	2125	0
49	20230719	192200	172425350	2125	2125	2125	2125	0
50	20230719	192100	172425350	2125	2125	2125	2125	0
51	20230719	192000	172425350	2125	2125	2125	2125	0
52	20230719	191900	172425350	2125	2125	2125	2125	0
53	20230719	191800	172425350	2125	2125	2125	2125	0
54	20230719	191700	172425350	2125	2125	2125	2125	0
55	20230719	191600	172425350	2125	2125	2125	2125	0
56	20230719	191500	172425350	2125	2125	2125	2125	0
57	20230719	191400	172425350	2125	2125	2125	2125	0
58	20230719	191300	172425350	2125	2125	2125	2125	0
59	20230719	191200	172425350	2125	2125	2125	2125	0
60	20230719	191100	172425350	2125	2125	2125	2125	0
61	20230719	191000	172425350	2125	2125	2125	2125	0
62	20230719	190900	172425350	2125	2125	2125	2125	749
63	20230719	190800	172425350	2125	2125	2125	2125	0
64	20230719	190700	172425350	2125	2125	2125	2125	0
65	20230719	190600	172425350	2125	2125	2125	2125	0
66	20230719	190500	172425350	2125	2125	2125	2125	0
67	20230719	190400	172425350	2125	2125	2125	2125	0
68	20230719	190300	172425350	2125	2125	2125	2125	0
69	20230719	190200	172425350	2125	2125	2125	2125	0
70	20230719	190100	172425350	2125	2125	2125	2125	0
71	20230719	190000	172425350	2125	2125	2125	2125	0
72	20230719	185900	172425350	2125	2125	2125	2125	0
73	20230719	185800	172425350	2125	2125	2125	2125	0
74	20230719	185700	172425350	2125	2125	2125	2125	0
75	20230719	185600	172425350	2125	2125	2125	2125	0
76	20230719	185500	172425350	2125	2125	2125	2125	0
77	20230719	185400	172425350	2125	2125	2125	2125	0
78	20230719	185300	172425350	2125	2125	2125	2125	0
79	20230719	185200	172425350	2125	2125	2125	2125	0
80	20230719	185100	172425350	2125	2125	2125	2125	0
81	20230719	185000	172425350	2125	2125	2125	2125	0
82	20230719	184900	172425350	2125	2125	2125	2125	0
83	20230719	184800	172425350	2125	2125	2125	2125	0
84	20230719	184700	172425350	2125	2125	2125	2125	0
85	20230719	184600	172425350	2125	2125	2125	2125	0
86	20230719	184500	172425350	2125	2125	2125	2125	0
87	20230719	184400	172425350	2125	2125	2125	2125	0
88	20230719	184300	172425350	2125	2125	2125	2125	0
89	20230719	184200	172425350	2125	2125	2125	2125	0
90	20230719	184100	172425350	2125	2125	2125	2125	0
91	20230719	184000	172425350	2125	2125	2125	2125	0
92	20230719	183900	172425350	2125	2125	2125	2125	749
93	20230719	183800	172425350	2125	2125	2125	2125	0
94	20230719	183700	172425350	2125	2125	2125	2125	0
95	20230719	183600	172425350	2125	2125	2125	2125	0
96	20230719	183500	172425350	2125	2125	2125	2125	0
97	20230719	183400	172425350	2125	2125	2125	2125	0
98	20230719	183300	172425350	2125	2125	2125	2125	0
99	20230719	183200	172425350	2125	2125	2125	2125	0
100	20230719	183100	172425350	2125	2125	2125	2125	0
101	20230719	183000	172425350	2125	2125	2125	2125	0
102	20230719	182900	172425350	2125	2125	2125	2125	0
103	20230719	182800	172425350	2125	2125	2125	2125	0
104	20230719	182700	172425350	2125	2125	2125	2125	0
105	20230719	182600	172425350	2125	2125	2125	2125	0
106	20230719	182500	172425350	2125	2125	2125	2125	0
107	20230719	182400	172425350	2125	2125	2125	2125	0
108	20230719	182300	172425350	2125	2125	2125	2125	0
109	20230719	182200	172425350	2125	2125	2125	2125	0
110	20230719	182100	172425350	2125	2125	2125	2125	0
111	20230719	182000	172425350	2125	2125	2125	2125	0
112	20230719	181900	172425350	2125	2125	2125	2125	0
113	20230719	181800	172425350	2125	2125	2125	2125	0
114	20230719	181700	172425350	2125	2125	2125	2125	0
115	20230719	181600	172425350	2125	2125	2125	2125	0
116	20230719	181500	172425350	2125	2125	2125	2125	0
117	20230719	181400	172425350	2125	2125	2125	2125	0
118	20230719	181300	172425350	2125	2125	2125	2125	0
119	20230719	181200	172425350	2125	2125	2125	2125	0
120	20230719	181100	172425350	2125	2125	2125	2125	0
121	20230719	181000	172425350	2125	2125	2125	2125	0
122	20230719	180900	172425350	2125	2125	2125	2125	749
123	20230719	180800	172425350	2125	2125	2125	2125	0
124	20230719	180700	172425350	2125	2125	2125	2125	0
125	20230719	180600	172425350	2125	2125	2125	2125	0
126	20230719	180500	172425350	2125	2125	2125	2125	0
127	20230719	180400	172425350	2125	2125	2125	2125	0
128	20230719	180300	172425350	2125	2125	2125	2125	0
129	20230719	180200	172425350	2125	2125	2125	2125	0
130	20230719	180100	172425350	2125	2125	2125	2125	0
131	20230719	180000	172425350	2125	2125	2125	2125	0
132	20230719	175900	172425350	2125	2125	2125	2125	0
133	20230719	175800	172425350	2125	2125	2125	2125	0
134	20230719	175700	172425350	2125	2125	2125	2125	0
135	20230719	175600	172425350	2125	2125	2125	2125	0
136	20230719	175500	172425350	2125	2125	2125	2125	0
137	20230719	175400	172425350	2125	2125	2125	2125	0
138	20230719	175300	172425350	2125	2125	2125	2125	0
139	20230719	175200	172425350	2125	2125	2125	2125	0
140	20230719	175100	172425350	2125	2125	2125	2125	0
141	20230719	175000	172425350	2125	2125	2125	2125	0
142	20230719	174900	172425350	2125	2125	2125	2125	0
143	20230719	174800	172425350	2125	2125	2125	2125	0
144	20230719	174700	172425350	2125	2125	2125	2125	0
145	20230719	174600	172425350	2125	2125	2125	2125	0
146	20230719	174500	172425350	2125	2125	2125	2125	0
147	20230719	174400	172425350	2125	2125	2125	2125	0
148	20230719	174300	172425350	2125	2125	2125	2125	0
149	20230719	174200	172425350	2125	2125	2125	2125	0
150	20230719	174100	172425350	2125	2125	2125	2125	0
151	20230719	174000	172425350	2125	2125	2125	2125	0
152	20230719	173900	172425350	2125	2125	2125	2125	749
153	20230719	173800	172425350	2125	2125	2125	2125	0
154	20230719	173700	172425350	2125	2125	2125	2125	0
155	20230719	173600	172425350	2125	2125	2125	2125	0
156	20230719	173500	172425350	2125	2125	2125	2125	0
157	20230719	173400	172425350	2125	2125	2125	2125	0
158	20230719	173300	172425350	2125	2125	2125	2125	0
159	20230719	173200	172425350	2125	2125	2125	2125	0
160	20230719	173100	172425350	2125	2125	2125	2125	0
161	20230719	173000	172425350	2125	2125	2125	2125	0
162	20230719	172900	172425350	2125	2125	2125	2125	0
163	20230719	172800	172425350	2125	2125	2125	2125	0
164	20230719	172700	172425350	2125	2125	2125	2125	0
165	20230719	172600	172425350	2125	2125	2125	2125	0
166	20230719	172500	172425350	2125	2125	2125	2125	0
167	20230719	172400	172425350	2125	2125	2125	2125	0
168	20230719	172300	172425350	2125	2125	2125	2125	0
169	20230719	172200	172425350	2125	2125	2125	2125	0
170	20230719	172100	172425350	2125	2125	2125	2125	0
171	20230719	172000	172425350	2125	2125	2125	2125	0
172	20230719	171900	172425350	2125	2125	2125	2125	0
173	20230719	171800	172425350	2125	2125	2125	2125	0
174	20230719	171700	172425350	2125	2125	2125	2125	0
175	20230719	171600	172425350	2125	2125	2125	2125	0
176	20230719	171500	172425350	2125	2125	2125	2125	0
177	20230719	171400	172425350	2125	2125	2125	2125	0
178	20230719	171300	172425350	2125	2125	2125	2125	0
179	20230719	171200	172425350	2125	2125	2125	2125	0
180	20230719	171100	172425350	2125	2125	2125	2125	0
181	20230719	171000	172425350	2125	2125	2125	2125	0
182	20230719	170900	172425350	2125	2125	2125	2125	749
183	20230719	170800	172425350	2125	2125	2125	2125	0
184	20230719	170700	172425350	2125	2125	2125	2125	0
185	20230719	170600	172425350	2125	2125	2125	2125	0
186	20230719	170500	172425350	2125	2125	2125	2125	0
187	20230719	170400	172425350	2125	2125	2125	2125	0
188	20230719	170300	172425350	2125	2125	2125	2125	0
189	20230719	170200	172425350	2125	2125	2125	2125	0
190	20230719	170100	172425350	2125	2125	2125	2125	0
191	20230719	170000	172425350	2125	2125	2125	2125	0
192	20230719	165900	172425350	2125	2125	2125	2125	0
193	20230719	165800	172425350	2125	2125	2125	2125	0
194	20230719	165700	172425350	2125	2125	2125	2125	0
195	20230719	165600	172425350	2125	2125	2125	2125	0
196	20230719	165500	172425350	2125	2125	2125	2125	0
197	20230719	165400	172425350	2125	2125	2125	2125	0
198	20230719	165300	172425350	2125	2125	2125	2125	0
199	20230719	165200	172425350	2125	2125	2125	2125	0
200	20230719	165100	172425350	2125	2125	2125	2125	0
201	20230719	165000	172425350	2125	2125	2125	2125	0
202	20230719	164900	172425350	2125	2125	2125	2125	0
203	20230719	164800	172425350	2125	2125	2125	2125	0
204	20230719	164700	172425350	2125	2125	2125	2125	0
205	20230719	164600	172425350	2125	2125	2125	2125	0
206	20230719	164500	172425350	2125	2125	2125	2125	0
207	20230719	164400	172425350	2125	2125	2125	2125	0
208	20230719	164300	172425350	2125	2125	2125	2125	0
209	20230719	164200	172425350	2125	2125	2125	2125	0
210	20230719	164100	172425350	2125	2125	2125	2125	0
211	20230719	164000	172425350	2125	2125	2125	2125	0
212	20230719	163900	172425350	2125	2125	2125	2125	749
213	20230719	163800	172425350	2125	2125	2125	2125	0
214	20230719	163700	172425350	2125	2125	2125	2125	0
215	20230719	163600	172425350	2125	2125	2125	2125	0
216	20230719	163500	172425350	2125	2125	2125	2125	0
217	20230719	163400	172425350	2125	2125	2125	2125	0
218	20230719	163300	172425350	2125	2125	2125	2125	0
219	20230719	163200	172425350	2125	2125	2125	2125	0
220	20230719	163100	172425350	2125	2125	2125	2125	0
221	20230719	163000	172425350	2125	2125	2125	2125	0
222	20230719	162900	172425350	2125	2125	2125	2125	0
223	20230719	162800	172425350	2125	2125	2125	2125	0
224	20230719	162700	172425350	2125	2125	2125	2125	0
225	20230719	162600	172425350	2125	2125	2125	2125	0
226	20230719	162500	172425350	2125	2125	2125	2125	0
227	20230719	162400	172425350	2125	2125	2125	2125	0
228	20230719	162300	172425350	2125	2125	2125	2125	0
229	20230719	162200	172425350	2125	2125	2125	2125	0
230	20230719	162100	172425350	2125	2125	2125	2125	0
231	20230719	162000	172425350	2125	2125	2125	2125	0
232	20230719	161900	172425350	2125	2125	2125	2125	0
233	20230719	161800	172425350	2125	2125	2125	2125	0
234	20230719	161700	172425350	2125	2125	2125	2125	0
235	20230719	161600	172425350	2125	2125	2125	2125	0
236	20230719	161500	172425350	2125	2125	2125	2125	0
237	20230719	161400	172425350	2125	2125	2125	2125	0
238	20230719	161300	172425350	2125	2125	2125	2125	0
239	20230719	161200	172425350	2125	2125	2125	2125	0
240	20230719	161100	172425350	2125	2125	2125	2125	0
241	20230719	161000	172425350	2125	2125	2125	2125	0
242	20230719	160900	172425350	2125	2125	2125	2125	749
243	20230719	160800	172425350	2125	2125	2125	2125	0
244	20230719	160700	172425350	2125	2125	2125	2125	0
245	20230719	160600	172425350	2125	2125	2125	2125	0
246	20230719	160500	172425350	2125	2125	2125	2125	0
247	20230719	160400	172425350	2125	2125	2125	2125	0
248	20230719	160300	172425350	2125	2125	2125	2125	0
249	20230719	160200	172425350	2125	2125	2125	2125	0
250	20230719	160100	172425350	2125	2125	2125	2125	0
251	20230719	160000	172425350	2125	2125	2125	2125	0
252	20230719	155900	172425350	2125	2125	2125	2125	0
253	20230719	155800	172425350	2125	2125	2125	2125	0
254	20230719	155700	172425350	2125	2125	2125	2125	0
255	20230719	155600	172425350	2125	2125	2125	2125	0
256	20230719	155500	172425350	2125	2125	2125	2125	0
257	20230719	155400	172425350	2125	2125	2125	2125	0
258	20230719	155300	172425350	2125	2125	2125	2125	0
259	20230719	155200	172425350	2125	2125	2125	2125	0
260	20230719	155100	172425350	2125	2125	2125	2125	0
261	20230719	155000	172425350	2125	2125	2125	2125	0
262	20230719	154900	172425350	2125	2125	2125	2125	0
263	20230719	154800	172425350	2125	2125	2125	2125	0
264	20230719	154700	172425350	2125	2125	2125	2125	0
265	20230719	154600	172425350	2125	2125	2125	2125	0
266	20230719	154500	172425350	2125	2125	2125	2125	0
267	20230719	154400	172425350	2125	2125	2125	2125	0
268	20230719	154300	172425350	2125	2125	2125	2125	0
269	20230719	154200	172425350	2125	2125	2125	2125	0
270	20230719	154100	172425350	2125	2125	2125	2125	0
271	20230719	154000	172425350	2125	2125	2125	2125	0
272	20230719	153900	172425350	2125	2125	2125	2125	749
273	20230719	153800	172425350	2125	2125	2125	2125	0
274	20230719	153700	172425350	2125	2125	2125	2125	0
275	20230719	153600	172425350	2125	2125	2125	2125	0
276	20230719	153500	172425350	2125	2125	2125	2125	0
277	20230719	153400	172425350	2125	2125	2125	2125	0
278	20230719	153300	172425350	2125	2125	2125	2125	0
279	20230719	153200	172425350	2125	2125	2125	2125	0
280	20230719	153100	172425350	2125	2125	2125	2125	0
281	20230719	153000	172425350	2125	2125	2125	2125	749
282	20230719	152900	170833725	2105	2105	2105	2105	0
283	20230719	152800	170833725	2105	2105	2105	2105	0
284	20230719	152700	170833725	2105	2105	2105	2105	0
285	20230719	152600	170833725	2105	2105	2105	2105	0
286	20230719	152500	170833725	2105	2105	2105	2105	0
287	20230719	152400	170833725	2105	2105	2105	2105	0
288	20230719	152300	170833725	2105	2105	2105	2105	0
289	20230719	152200	170833725	2105	2105	2105	2105	0
290	20230719	152100	170833725	2105	2105	2105	2105	0
291	20230719	152000	170833725	2105	2105	2105	2105	0
292	20230719	151900	170833725	2105	2110	2110	2105	350
293	20230719	151800	170095415	2120	2120	2120	2120	0
294	20230719	151700	170095415	2120	2120	2120	2120	400
295	20230719	151600	169247415	2120	2120	2120	2120	82
296	20230719	151500	169073575	2120	2120	2120	2120	0
297	20230719	151400	169073575	2120	2120	2120	2120	1
298	20230719	151300	169071455	2115	2115	2115	2115	0
299	20230719	151200	169071455	2115	2115	2115	2115	0
300	20230719	151100	169071455	2115	2115	2115	2115	0
301	20230719	151000	169071455	2115	2115	2115	2115	1
302	20230719	150900	169069340	2110	2110	2110	2110	28
303	20230719	150800	169010260	2110	2110	2110	2110	350
304	20230719	150700	168271760	2110	2110	2110	2110	10
305	20230719	150600	168250660	2120	2120	2120	2120	0
306	20230719	150500	168250660	2120	2120	2120	2120	0
307	20230719	150400	168250660	2120	2120	2120	2120	0
308	20230719	150300	168250660	2120	2120	2120	2120	0
309	20230719	150200	168250660	2120	2120	2120	2120	0
310	20230719	150100	168250660	2120	2120	2120	2120	0
311	20230719	150000	168250660	2120	2115	2120	2115	2
312	20230719	145900	168246425	2110	2110	2110	2110	405
313	20230719	145800	167391875	2105	2105	2105	2105	0
314	20230719	145700	167391875	2105	2105	2105	2105	0
315	20230719	145600	167391875	2105	2110	2110	2105	6
316	20230719	145500	167379220	2105	2105	2110	2105	4350
317	20230719	145400	158222220	2110	2110	2110	2110	0
318	20230719	145300	158222220	2110	2110	2110	2110	540
319	20230719	145200	157082820	2120	2120	2120	2120	2
320	20230719	145100	157078580	2120	2120	2120	2120	1
321	20230719	145000	157076460	2105	2105	2105	2105	0
322	20230719	144900	157076460	2105	2105	2105	2105	330
323	20230719	144800	156381810	2125	2095	2125	2095	16721
324	20230719	144700	121110585	2080	2080	2080	2080	190
325	20230719	144600	120715385	2095	2095	2095	2095	50
326	20230719	144500	120610635	2095	2095	2095	2095	0
327	20230719	144400	120610635	2095	2095	2095	2095	0
328	20230719	144300	120610635	2095	2095	2095	2095	0
329	20230719	144200	120610635	2095	2095	2095	2095	1
330	20230719	144100	120608540	2080	2080	2080	2080	0
331	20230719	144000	120608540	2080	2080	2080	2080	1165
332	20230719	143900	118185340	2080	2085	2085	2080	806
333	20230719	143800	116508845	2080	2085	2085	2080	908
334	20230719	143700	114618775	2090	2090	2090	2090	150
335	20230719	143600	114305275	2095	2095	2095	2095	130
336	20230719	143500	114032925	2095	2095	2095	2095	0
337	20230719	143400	114032925	2095	2095	2095	2095	15
338	20230719	143300	114001500	2095	2095	2095	2095	0
339	20230719	143200	114001500	2095	2095	2095	2095	0
340	20230719	143100	114001500	2095	2095	2095	2095	0
341	20230719	143000	114001500	2095	2095	2095	2095	0
342	20230719	142900	114001500	2095	2095	2095	2095	0
343	20230719	142800	114001500	2095	2095	2095	2095	0
344	20230719	142700	114001500	2095	2095	2095	2095	90
345	20230719	142600	113812950	2095	2095	2095	2095	0
346	20230719	142500	113812950	2095	2095	2095	2095	0
347	20230719	142400	113812950	2095	2095	2095	2095	1
348	20230719	142300	113810855	2095	2095	2095	2095	0
349	20230719	142200	113810855	2095	2095	2095	2095	0
350	20230719	142100	113810855	2095	2095	2095	2095	0
351	20230719	142000	113810855	2095	2095	2095	2095	0
352	20230719	141900	113810855	2095	2095	2095	2095	0
353	20230719	141800	113810855	2095	2095	2095	2095	0
354	20230719	141700	113810855	2095	2090	2095	2085	2802
355	20230719	141600	107946525	2090	2090	2090	2090	0
356	20230719	141500	107946525	2090	2090	2090	2090	10
357	20230719	141400	107925625	2085	2085	2085	2085	0
358	20230719	141300	107925625	2085	2085	2085	2085	56
359	20230719	141200	107808865	2085	2090	2090	2085	102
360	20230719	141100	107596185	2085	2085	2085	2085	0
361	20230719	141000	107596185	2085	2090	2090	2085	100
362	20230719	140900	107387635	2100	2100	2100	2100	14
363	20230719	140800	107358235	2100	2100	2100	2100	0
364	20230719	140700	107358235	2100	2100	2100	2100	0
365	20230719	140600	107358235	2100	2100	2100	2100	0
366	20230719	140500	107358235	2100	2100	2100	2100	480
367	20230719	140400	106350235	2100	2100	2100	2100	0
368	20230719	140300	106350235	2100	2100	2100	2100	0
369	20230719	140200	106350235	2100	2100	2100	2100	0
370	20230719	140100	106350235	2100	2100	2100	2100	0
371	20230719	140000	106350235	2100	2100	2100	2100	0
372	20230719	135900	106350235	2100	2100	2100	2100	0
373	20230719	135800	106350235	2100	2100	2100	2100	0
374	20230719	135700	106350235	2100	2100	2100	2100	0
375	20230719	135600	106350235	2100	2100	2100	2100	0
376	20230719	135500	106350235	2100	2100	2100	2100	0
377	20230719	135400	106350235	2100	2100	2100	2100	10
378	20230719	135300	106329235	2100	2100	2100	2100	0
379	20230719	135200	106329235	2100	2100	2100	2100	11
380	20230719	135100	106306135	2085	2085	2085	2085	0
381	20230719	135000	106306135	2085	2085	2085	2085	0
382	20230719	134900	106306135	2085	2085	2085	2085	0
383	20230719	134800	106306135	2085	2085	2085	2085	0
384	20230719	134700	106306135	2085	2085	2085	2085	445
385	20230719	134600	105378310	2090	2090	2090	2090	6
386	20230719	134500	105365770	2095	2095	2095	2095	0
387	20230719	134400	105365770	2095	2095	2095	2095	0
388	20230719	134300	105365770	2095	2095	2095	2095	20
389	20230719	134200	105323870	2095	2095	2095	2095	0
390	20230719	134100	105323870	2095	2095	2095	2095	0
391	20230719	134000	105323870	2095	2095	2095	2095	10
392	20230719	133900	105302920	2100	2100	2100	2100	1
393	20230719	133800	105300820	2080	2080	2080	2080	0
394	20230719	133700	105300820	2080	2095	2095	2080	8434
395	20230719	133600	87688730	2095	2095	2095	2095	10
396	20230719	133500	87667780	2090	2090	2090	2090	0
397	20230719	133400	87667780	2090	2090	2090	2090	0
398	20230719	133300	87667780	2090	2090	2090	2090	0
399	20230719	133200	87667780	2090	2090	2090	2090	0
400	20230719	133100	87667780	2090	2090	2090	2090	10
401	20230719	133000	87646880	2095	2095	2095	2095	0
402	20230719	132900	87646880	2095	2095	2095	2095	0
403	20230719	132800	87646880	2095	2095	2095	2095	0
404	20230719	132700	87646880	2095	2095	2095	2095	0
405	20230719	132600	87646880	2095	2095	2095	2095	0
406	20230719	132500	87646880	2095	2095	2095	2095	200
407	20230719	132400	87227880	2095	2095	2095	2095	47
408	20230719	132300	87129415	2095	2095	2095	2095	0
409	20230719	132200	87129415	2095	2095	2095	2095	191
410	20230719	132100	86729270	2095	2095	2095	2095	0
411	20230719	132000	86729270	2095	2095	2095	2095	0
412	20230719	131900	86729270	2095	2095	2095	2095	0
413	20230719	131800	86729270	2095	2095	2095	2095	0
414	20230719	131700	86729270	2095	2095	2095	2095	0
415	20230719	131600	86729270	2095	2090	2095	2090	216
416	20230719	131500	86277750	2095	2095	2095	2095	12
417	20230719	131400	86252610	2095	2095	2095	2095	0
418	20230719	131300	86252610	2095	2095	2095	2095	3
419	20230719	131200	86246325	2090	2090	2090	2090	0
420	20230719	131100	86246325	2090	2090	2090	2090	0
421	20230719	131000	86246325	2090	2090	2090	2090	0
422	20230719	130900	86246325	2090	2090	2090	2090	1784
423	20230719	130800	82517765	2095	2095	2095	2095	0
424	20230719	130700	82517765	2095	2095	2095	2095	0
425	20230719	130600	82517765	2095	2095	2095	2095	2
426	20230719	130500	82513575	2100	2100	2100	2100	238
427	20230719	130400	82013775	2100	2100	2100	2100	1
428	20230719	130300	82011675	2100	2100	2100	2100	0
429	20230719	130200	82011675	2100	2100	2100	2100	123
430	20230719	130100	81753375	2100	2100	2100	2100	18
431	20230719	130000	81715575	2095	2095	2095	2095	18
432	20230719	125900	81677865	2090	2090	2090	2090	0
433	20230719	125800	81677865	2090	2090	2090	2090	0
434	20230719	125700	81677865	2090	2090	2090	2090	0
435	20230719	125600	81677865	2090	2090	2090	2090	0
436	20230719	125500	81677865	2090	2090	2090	2090	0
437	20230719	125400	81677865	2090	2090	2090	2090	0
438	20230719	125300	81677865	2090	2100	2100	2090	3020
439	20230719	125200	75357285	2100	2100	2100	2100	0
440	20230719	125100	75357285	2100	2100	2100	2100	0
441	20230719	125000	75357285	2100	2100	2100	2100	250
442	20230719	124900	74832285	2100	2100	2100	2100	0
443	20230719	124800	74832285	2100	2100	2100	2100	10
444	20230719	124700	74811285	2100	2100	2100	2100	0
445	20230719	124600	74811285	2100	2100	2100	2100	0
446	20230719	124500	74811285	2100	2100	2100	2100	0
447	20230719	124400	74811285	2100	2100	2100	2100	0
448	20230719	124300	74811285	2100	2100	2100	2100	0
449	20230719	124200	74811285	2100	2100	2100	2100	5
450	20230719	124100	74800785	2100	2100	2100	2100	4
451	20230719	124000	74792385	2100	2100	2100	2100	0
452	20230719	123900	74792385	2100	2100	2100	2100	18
453	20230719	123800	74754585	2100	2100	2100	2100	0
454	20230719	123700	74754585	2100	2100	2100	2100	96
455	20230719	123600	74552985	2100	2100	2100	2100	0
456	20230719	123500	74552985	2100	2100	2100	2100	0
457	20230719	123400	74552985	2100	2100	2100	2100	0
458	20230719	123300	74552985	2100	2100	2100	2100	109
459	20230719	123200	74324085	2100	2100	2100	2100	0
460	20230719	123100	74324085	2100	2100	2100	2100	0
461	20230719	123000	74324085	2100	2100	2100	2100	0
462	20230719	122900	74324085	2100	2100	2100	2100	0
463	20230719	122800	74324085	2100	2100	2100	2100	10
464	20230719	122700	74303085	2100	2100	2100	2100	0
465	20230719	122600	74303085	2100	2100	2100	2100	0
466	20230719	122500	74303085	2100	2100	2100	2100	6
467	20230719	122400	74290485	2100	2100	2100	2100	2
468	20230719	122300	74286285	2100	2100	2100	2100	8
469	20230719	122200	74269485	2100	2100	2100	2100	2
470	20230719	122100	74265285	2100	2100	2100	2100	0
471	20230719	122000	74265285	2100	2100	2100	2100	0
472	20230719	121900	74265285	2100	2095	2100	2095	205
473	20230719	121800	73834810	2100	2100	2100	2100	0
474	20230719	121700	73834810	2100	2100	2100	2100	10
475	20230719	121600	73813810	2100	2100	2100	2100	4
476	20230719	121500	73805410	2100	2100	2100	2100	0
477	20230719	121400	73805410	2100	2100	2100	2100	0
478	20230719	121300	73805410	2100	2100	2100	2100	0
479	20230719	121200	73805410	2100	2100	2100	2100	0
480	20230719	121100	73805410	2100	2100	2100	2100	2
481	20230719	121000	73801210	2095	2095	2095	2095	0
482	20230719	120900	73801210	2095	2095	2095	2095	500
483	20230719	120800	72753710	2100	2100	2100	2100	0
484	20230719	120700	72753710	2100	2100	2100	2100	3
485	20230719	120600	72747410	2100	2100	2100	2100	12
486	20230719	120500	72722210	2100	2100	2100	2100	203
487	20230719	120400	72295910	2095	2095	2095	2095	0
488	20230719	120300	72295910	2095	2095	2095	2095	85
489	20230719	120200	72117835	2095	2095	2095	2095	0
490	20230719	120100	72117835	2095	2095	2095	2095	0
491	20230719	120000	72117835	2095	2095	2095	2095	0
492	20230719	115900	72117835	2095	2095	2095	2095	0
493	20230719	115800	72117835	2095	2095	2095	2095	0
494	20230719	115700	72117835	2095	2095	2095	2095	0
495	20230719	115600	72117835	2095	2095	2095	2095	0
496	20230719	115500	72117835	2095	2095	2095	2095	133
497	20230719	115400	71839200	2100	2100	2100	2100	0
498	20230719	115300	71839200	2100	2100	2100	2100	0
499	20230719	115200	71839200	2100	2100	2100	2100	50
500	20230719	115100	71734200	2095	2095	2095	2095	0
501	20230719	115000	71734200	2095	2095	2095	2095	1
502	20230719	114900	71732105	2095	2095	2095	2095	38
503	20230719	114800	71652495	2095	2095	2095	2095	0
504	20230719	114700	71652495	2095	2095	2095	2095	0
505	20230719	114600	71652495	2095	2095	2095	2095	0
506	20230719	114500	71652495	2095	2095	2095	2095	194
507	20230719	114400	71246065	2100	2100	2100	2100	0
508	20230719	114300	71246065	2100	2100	2100	2100	0
509	20230719	114200	71246065	2100	2100	2100	2100	50
510	20230719	114100	71141065	2100	2100	2100	2100	504
511	20230719	114000	70082665	2100	2100	2100	2100	0
512	20230719	113900	70082665	2100	2100	2100	2100	0
513	20230719	113800	70082665	2100	2100	2100	2100	0
514	20230719	113700	70082665	2100	2100	2100	2100	0
515	20230719	113600	70082665	2100	2100	2100	2100	10
516	20230719	113500	70061665	2100	2100	2100	2100	0
517	20230719	113400	70061665	2100	2100	2100	2100	0
518	20230719	113300	70061665	2100	2100	2100	2100	5
519	20230719	113200	70051165	2100	2100	2100	2100	154
520	20230719	113100	69727765	2100	2100	2100	2100	30
521	20230719	113000	69664765	2100	2100	2100	2100	0
522	20230719	112900	69664765	2100	2100	2100	2100	0
523	20230719	112800	69664765	2100	2100	2100	2100	1
524	20230719	112700	69662665	2105	2105	2105	2105	0
525	20230719	112600	69662665	2105	2105	2105	2105	0
526	20230719	112500	69662665	2105	2105	2105	2105	0
527	20230719	112400	69662665	2105	2105	2105	2105	0
528	20230719	112300	69662665	2105	2105	2105	2105	0
529	20230719	112200	69662665	2105	2105	2105	2105	0
530	20230719	112100	69662665	2105	2105	2105	2105	0
531	20230719	112000	69662665	2105	2105	2105	2105	0
532	20230719	111900	69662665	2105	2105	2105	2105	0
533	20230719	111800	69662665	2105	2105	2105	2105	1
534	20230719	111700	69660560	2095	2095	2095	2095	0
535	20230719	111600	69660560	2095	2095	2095	2095	0
536	20230719	111500	69660560	2095	2095	2095	2095	184
537	20230719	111400	69275080	2095	2095	2095	2095	6
538	20230719	111300	69262510	2095	2095	2095	2095	0
539	20230719	111200	69262510	2095	2095	2095	2095	10
540	20230719	111100	69241560	2095	2095	2095	2095	0
541	20230719	111000	69241560	2095	2095	2095	2095	0
542	20230719	110900	69241560	2095	2095	2095	2095	183
543	20230719	110800	68858175	2095	2095	2095	2095	100
544	20230719	110700	68648675	2095	2095	2095	2095	1035
545	20230719	110600	66480350	2100	2100	2100	2100	50
546	20230719	110500	66375350	2100	2095	2105	2095	109
547	20230719	110400	66146950	2100	2100	2100	2100	60
548	20230719	110300	66020950	2100	2100	2100	2100	505
549	20230719	110200	64960450	2105	2105	2105	2105	0
550	20230719	110100	64960450	2105	2105	2105	2105	1
551	20230719	110000	64958345	2100	2100	2100	2100	500
552	20230719	105900	63908345	2100	2100	2100	2100	1500
553	20230719	105800	60758345	2100	2105	2105	2100	3609
554	20230719	105700	53178900	2105	2105	2105	2105	30
555	20230719	105600	53115750	2105	2105	2105	2105	395
556	20230719	105500	52284275	2105	2105	2105	2105	39
557	20230719	105400	52202180	2110	2110	2110	2110	0
558	20230719	105300	52202180	2110	2110	2110	2110	0
559	20230719	105200	52202180	2110	2105	2110	2105	355
560	20230719	105100	51454880	2105	2105	2105	2105	0
561	20230719	105000	51454880	2105	2105	2105	2105	0
562	20230719	104900	51454880	2105	2105	2105	2105	0
563	20230719	104800	51454880	2105	2105	2105	2105	1
564	20230719	104700	51452775	2110	2110	2110	2110	0
565	20230719	104600	51452775	2110	2110	2110	2110	0
566	20230719	104500	51452775	2110	2110	2110	2110	0
567	20230719	104400	51452775	2110	2110	2110	2110	0
568	20230719	104300	51452775	2110	2110	2110	2110	0
569	20230719	104200	51452775	2110	2110	2110	2110	0
570	20230719	104100	51452775	2110	2110	2110	2110	3
571	20230719	104000	51446445	2110	2110	2110	2110	73
572	20230719	103900	51292415	2110	2110	2110	2110	0
573	20230719	103800	51292415	2110	2110	2110	2110	0
574	20230719	103700	51292415	2110	2120	2120	2110	43
575	20230719	103600	51201285	2120	2120	2120	2120	0
576	20230719	103500	51201285	2120	2120	2120	2120	0
577	20230719	103400	51201285	2120	2120	2120	2120	0
578	20230719	103300	51201285	2120	2120	2120	2120	0
579	20230719	103200	51201285	2120	2120	2120	2120	1
580	20230719	103100	51199165	2120	2120	2120	2120	0
581	20230719	103000	51199165	2120	2120	2120	2120	0
582	20230719	102900	51199165	2120	2120	2120	2120	0
583	20230719	102800	51199165	2120	2110	2120	2105	455
584	20230719	102700	50241325	2105	2105	2105	2105	0
585	20230719	102600	50241325	2105	2105	2105	2105	0
586	20230719	102500	50241325	2105	2105	2105	2105	0
587	20230719	102400	50241325	2105	2105	2105	2105	0
588	20230719	102300	50241325	2105	2105	2105	2105	37
589	20230719	102200	50163440	2105	2105	2105	2105	300
590	20230719	102100	49531940	2115	2115	2115	2115	0
591	20230719	102000	49531940	2115	2115	2115	2115	0
592	20230719	101900	49531940	2115	2115	2115	2115	1
593	20230719	101800	49529825	2105	2105	2105	2105	0
594	20230719	101700	49529825	2105	2105	2105	2105	0
595	20230719	101600	49529825	2105	2105	2105	2105	0
596	20230719	101500	49529825	2105	2105	2105	2105	0
597	20230719	101400	49529825	2105	2105	2105	2105	0
598	20230719	101300	49529825	2105	2105	2105	2105	0
599	20230719	101200	49529825	2105	2105	2105	2105	0
600	20230719	101100	49529825	2105	2105	2105	2105	200
601	20230719	101000	49108825	2105	2110	2110	2105	24
602	20230719	100900	49058280	2105	2105	2105	2105	0
603	20230719	100800	49058280	2105	2115	2115	2100	5147
604	20230719	100700	38192955	2120	2115	2120	2115	15
605	20230719	100600	38161210	2115	2115	2115	2115	0
606	20230719	100500	38161210	2115	2115	2115	2115	0
607	20230719	100400	38161210	2115	2115	2115	2115	199
608	20230719	100300	37740325	2115	2115	2115	2115	0
609	20230719	100200	37740325	2115	2115	2115	2115	0
610	20230719	100100	37740325	2115	2115	2115	2115	1
611	20230719	100000	37738210	2120	2120	2120	2120	27
612	20230719	095900	37680970	2120	2120	2120	2120	0
613	20230719	095800	37680970	2120	2120	2120	2120	1
614	20230719	095700	37678850	2115	2115	2115	2115	2000
615	20230719	095600	33448850	2115	2115	2115	2115	317
616	20230719	095500	32778395	2115	2120	2120	2115	50
617	20230719	095400	32672545	2120	2120	2120	2120	0
618	20230719	095300	32672545	2120	2120	2120	2120	2844
619	20230719	095200	26643265	2120	2120	2120	2120	0
620	20230719	095100	26643265	2120	2120	2120	2120	104
621	20230719	095000	26422785	2130	2130	2130	2130	250
622	20230719	094900	25890285	2130	2130	2130	2130	0
623	20230719	094800	25890285	2130	2135	2135	2130	2
624	20230719	094700	25886020	2130	2130	2130	2130	0
625	20230719	094600	25886020	2130	2130	2130	2130	0
626	20230719	094500	25886020	2130	2130	2130	2130	0
627	20230719	094400	25886020	2130	2130	2130	2130	0
628	20230719	094300	25886020	2130	2130	2130	2130	0
629	20230719	094200	25886020	2130	2130	2130	2130	2000
630	20230719	094100	21626020	2130	2130	2130	2130	0
631	20230719	094000	21626020	2130	2130	2130	2130	0
632	20230719	093900	21626020	2130	2130	2130	2130	0
633	20230719	093800	21626020	2130	2130	2130	2130	103
634	20230719	093700	21406630	2120	2120	2120	2120	20
635	20230719	093600	21364230	2130	2130	2130	2130	1300
636	20230719	093500	18595230	2130	2115	2130	2115	142
637	20230719	093400	18292785	2130	2130	2130	2130	0
638	20230719	093300	18292785	2130	2130	2130	2130	0
639	20230719	093200	18292785	2130	2130	2130	2130	10
640	20230719	093100	18271485	2130	2130	2130	2130	1
641	20230719	093000	18269355	2110	2110	2110	2110	0
642	20230719	092900	18269355	2110	2110	2110	2110	0
643	20230719	092800	18269355	2110	2105	2110	2105	2458
644	20230719	092700	13090085	2105	2105	2105	2105	1000
645	20230719	092600	10985085	2110	2110	2110	2110	700
646	20230719	092500	9508085	2110	2110	2110	2110	0
647	20230719	092400	9508085	2110	2110	2110	2110	102
648	20230719	092300	9292865	2110	2110	2110	2105	672
649	20230719	092200	7877535	2110	2110	2110	2110	321
650	20230719	092100	7200225	2110	2110	2110	2110	0
651	20230719	092000	7200225	2110	2115	2115	2110	510
652	20230719	091900	6123205	2115	2115	2115	2115	0
653	20230719	091800	6123205	2115	2115	2115	2115	64
654	20230719	091700	5987845	2115	2125	2125	2115	1216
655	20230719	091600	3408040	2125	2125	2125	2125	254
656	20230719	091500	2868290	2125	2125	2125	2125	0
657	20230719	091400	2868290	2125	2125	2125	2125	10
658	20230719	091300	2847040	2125	2125	2125	2125	101
659	20230719	091200	2632415	2125	2125	2125	2125	0
660	20230719	091100	2632415	2125	2130	2130	2125	300
661	20230719	091000	1994215	2130	2150	2165	2130	435
662	20230719	090900	1060870	2150	2135	2150	2125	205
663	20230719	090800	624125	2140	2140	2140	2140	0
664	20230719	090700	624125	2140	2140	2140	2140	2
665	20230719	090600	619845	2140	2140	2140	2140	0
666	20230719	090500	619845	2140	2140	2140	2140	0
667	20230719	090400	619845	2140	2140	2140	2140	0
668	20230719	090300	619845	2140	2145	2145	2140	2
669	20230719	090200	615560	2150	2150	2150	2150	0
670	20230719	090100	615560	2150	2150	2150	2150	242
671	20230719	090000	95260	2165	2165	2165	2165	44