KissMeData/175140/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201600	551631160	9700	9700	9700	9700	4189
3	20230719	201500	551631160	9700	9700	9700	9700	0
4	20230719	201400	551631160	9700	9700	9700	9700	0
5	20230719	201300	551631160	9700	9700	9700	9700	0
6	20230719	201200	551631160	9700	9700	9700	9700	0
7	20230719	201100	551631160	9700	9700	9700	9700	0
8	20230719	201000	551631160	9700	9700	9700	9700	0
9	20230719	200900	551631160	9700	9700	9700	9700	0
10	20230719	200800	551631160	9700	9700	9700	9700	0
11	20230719	200700	551631160	9700	9700	9700	9700	0
12	20230719	200600	551631160	9700	9700	9700	9700	0
13	20230719	200500	551631160	9700	9700	9700	9700	0
14	20230719	200400	551631160	9700	9700	9700	9700	0
15	20230719	200300	551631160	9700	9700	9700	9700	0
16	20230719	200200	551631160	9700	9700	9700	9700	0
17	20230719	200100	551631160	9700	9700	9700	9700	0
18	20230719	200000	551631160	9700	9700	9700	9700	0
19	20230719	195900	551631160	9700	9700	9700	9700	0
20	20230719	195800	551631160	9700	9700	9700	9700	0
21	20230719	195700	551631160	9700	9700	9700	9700	0
22	20230719	195600	551631160	9700	9700	9700	9700	0
23	20230719	195500	551631160	9700	9700	9700	9700	0
24	20230719	195400	551631160	9700	9700	9700	9700	0
25	20230719	195300	551631160	9700	9700	9700	9700	0
26	20230719	195200	551631160	9700	9700	9700	9700	0
27	20230719	195100	551631160	9700	9700	9700	9700	0
28	20230719	195000	551631160	9700	9700	9700	9700	0
29	20230719	194900	551631160	9700	9700	9700	9700	0
30	20230719	194800	551631160	9700	9700	9700	9700	0
31	20230719	194700	551631160	9700	9700	9700	9700	0
32	20230719	194600	551631160	9700	9700	9700	9700	4189
33	20230719	194500	551631160	9700	9700	9700	9700	0
34	20230719	194400	551631160	9700	9700	9700	9700	0
35	20230719	194300	551631160	9700	9700	9700	9700	0
36	20230719	194200	551631160	9700	9700	9700	9700	0
37	20230719	194100	551631160	9700	9700	9700	9700	0
38	20230719	194000	551631160	9700	9700	9700	9700	0
39	20230719	193900	551631160	9700	9700	9700	9700	0
40	20230719	193800	551631160	9700	9700	9700	9700	0
41	20230719	193700	551631160	9700	9700	9700	9700	0
42	20230719	193600	551631160	9700	9700	9700	9700	0
43	20230719	193500	551631160	9700	9700	9700	9700	0
44	20230719	193400	551631160	9700	9700	9700	9700	0
45	20230719	193300	551631160	9700	9700	9700	9700	0
46	20230719	193200	551631160	9700	9700	9700	9700	0
47	20230719	193100	551631160	9700	9700	9700	9700	0
48	20230719	193000	551631160	9700	9700	9700	9700	0
49	20230719	192900	551631160	9700	9700	9700	9700	0
50	20230719	192800	551631160	9700	9700	9700	9700	0
51	20230719	192700	551631160	9700	9700	9700	9700	0
52	20230719	192600	551631160	9700	9700	9700	9700	0
53	20230719	192500	551631160	9700	9700	9700	9700	0
54	20230719	192400	551631160	9700	9700	9700	9700	0
55	20230719	192300	551631160	9700	9700	9700	9700	0
56	20230719	192200	551631160	9700	9700	9700	9700	0
57	20230719	192100	551631160	9700	9700	9700	9700	0
58	20230719	192000	551631160	9700	9700	9700	9700	0
59	20230719	191900	551631160	9700	9700	9700	9700	0
60	20230719	191800	551631160	9700	9700	9700	9700	0
61	20230719	191700	551631160	9700	9700	9700	9700	0
62	20230719	191600	551631160	9700	9700	9700	9700	4189
63	20230719	191500	551631160	9700	9700	9700	9700	0
64	20230719	191400	551631160	9700	9700	9700	9700	0
65	20230719	191300	551631160	9700	9700	9700	9700	0
66	20230719	191200	551631160	9700	9700	9700	9700	0
67	20230719	191100	551631160	9700	9700	9700	9700	0
68	20230719	191000	551631160	9700	9700	9700	9700	0
69	20230719	190900	551631160	9700	9700	9700	9700	0
70	20230719	190800	551631160	9700	9700	9700	9700	0
71	20230719	190700	551631160	9700	9700	9700	9700	0
72	20230719	190600	551631160	9700	9700	9700	9700	0
73	20230719	190500	551631160	9700	9700	9700	9700	0
74	20230719	190400	551631160	9700	9700	9700	9700	0
75	20230719	190300	551631160	9700	9700	9700	9700	0
76	20230719	190200	551631160	9700	9700	9700	9700	0
77	20230719	190100	551631160	9700	9700	9700	9700	0
78	20230719	190000	551631160	9700	9700	9700	9700	0
79	20230719	185900	551631160	9700	9700	9700	9700	0
80	20230719	185800	551631160	9700	9700	9700	9700	0
81	20230719	185700	551631160	9700	9700	9700	9700	0
82	20230719	185600	551631160	9700	9700	9700	9700	0
83	20230719	185500	551631160	9700	9700	9700	9700	0
84	20230719	185400	551631160	9700	9700	9700	9700	0
85	20230719	185300	551631160	9700	9700	9700	9700	0
86	20230719	185200	551631160	9700	9700	9700	9700	0
87	20230719	185100	551631160	9700	9700	9700	9700	0
88	20230719	185000	551631160	9700	9700	9700	9700	0
89	20230719	184900	551631160	9700	9700	9700	9700	0
90	20230719	184800	551631160	9700	9700	9700	9700	0
91	20230719	184700	551631160	9700	9700	9700	9700	0
92	20230719	184600	551631160	9700	9700	9700	9700	4189
93	20230719	184500	551631160	9700	9700	9700	9700	0
94	20230719	184400	551631160	9700	9700	9700	9700	0
95	20230719	184300	551631160	9700	9700	9700	9700	0
96	20230719	184200	551631160	9700	9700	9700	9700	0
97	20230719	184100	551631160	9700	9700	9700	9700	0
98	20230719	184000	551631160	9700	9700	9700	9700	0
99	20230719	183900	551631160	9700	9700	9700	9700	0
100	20230719	183800	551631160	9700	9700	9700	9700	0
101	20230719	183700	551631160	9700	9700	9700	9700	0
102	20230719	183600	551631160	9700	9700	9700	9700	0
103	20230719	183500	551631160	9700	9700	9700	9700	0
104	20230719	183400	551631160	9700	9700	9700	9700	0
105	20230719	183300	551631160	9700	9700	9700	9700	0
106	20230719	183200	551631160	9700	9700	9700	9700	0
107	20230719	183100	551631160	9700	9700	9700	9700	0
108	20230719	183000	551631160	9700	9700	9700	9700	0
109	20230719	182900	551631160	9700	9700	9700	9700	0
110	20230719	182800	551631160	9700	9700	9700	9700	0
111	20230719	182700	551631160	9700	9700	9700	9700	0
112	20230719	182600	551631160	9700	9700	9700	9700	0
113	20230719	182500	551631160	9700	9700	9700	9700	0
114	20230719	182400	551631160	9700	9700	9700	9700	0
115	20230719	182300	551631160	9700	9700	9700	9700	0
116	20230719	182200	551631160	9700	9700	9700	9700	0
117	20230719	182100	551631160	9700	9700	9700	9700	0
118	20230719	182000	551631160	9700	9700	9700	9700	0
119	20230719	181900	551631160	9700	9700	9700	9700	0
120	20230719	181800	551631160	9700	9700	9700	9700	0
121	20230719	181700	551631160	9700	9700	9700	9700	0
122	20230719	181600	551631160	9700	9700	9700	9700	4189
123	20230719	181500	551631160	9700	9700	9700	9700	0
124	20230719	181400	551631160	9700	9700	9700	9700	0
125	20230719	181300	551631160	9700	9700	9700	9700	0
126	20230719	181200	551631160	9700	9700	9700	9700	0
127	20230719	181100	551631160	9700	9700	9700	9700	0
128	20230719	181000	551631160	9700	9700	9700	9700	0
129	20230719	180900	551631160	9700	9700	9700	9700	0
130	20230719	180800	551631160	9700	9700	9700	9700	0
131	20230719	180700	551631160	9700	9700	9700	9700	0
132	20230719	180600	551631160	9700	9700	9700	9700	0
133	20230719	180500	551631160	9700	9700	9700	9700	0
134	20230719	180400	551631160	9700	9700	9700	9700	0
135	20230719	180300	551631160	9700	9700	9700	9700	0
136	20230719	180200	551631160	9700	9700	9700	9700	0
137	20230719	180100	551631160	9700	9700	9700	9700	0
138	20230719	180000	551631160	9700	9700	9700	9700	0
139	20230719	175900	551631160	9700	9700	9700	9700	0
140	20230719	175800	551631160	9700	9700	9700	9700	0
141	20230719	175700	551631160	9700	9700	9700	9700	0
142	20230719	175600	551631160	9700	9700	9700	9700	0
143	20230719	175500	551631160	9700	9700	9700	9700	0
144	20230719	175400	551631160	9700	9700	9700	9700	0
145	20230719	175300	551631160	9700	9700	9700	9700	0
146	20230719	175200	551631160	9700	9700	9700	9700	0
147	20230719	175100	551631160	9700	9700	9700	9700	0
148	20230719	175000	551631160	9700	9700	9700	9700	0
149	20230719	174900	551631160	9700	9700	9700	9700	0
150	20230719	174800	551631160	9700	9700	9700	9700	0
151	20230719	174700	551631160	9700	9700	9700	9700	0
152	20230719	174600	551631160	9700	9700	9700	9700	4189
153	20230719	174500	551631160	9700	9700	9700	9700	0
154	20230719	174400	551631160	9700	9700	9700	9700	0
155	20230719	174300	551631160	9700	9700	9700	9700	0
156	20230719	174200	551631160	9700	9700	9700	9700	0
157	20230719	174100	551631160	9700	9700	9700	9700	0
158	20230719	174000	551631160	9700	9700	9700	9700	0
159	20230719	173900	551631160	9700	9700	9700	9700	0
160	20230719	173800	551631160	9700	9700	9700	9700	0
161	20230719	173700	551631160	9700	9700	9700	9700	0
162	20230719	173600	551631160	9700	9700	9700	9700	0
163	20230719	173500	551631160	9700	9700	9700	9700	0
164	20230719	173400	551631160	9700	9700	9700	9700	0
165	20230719	173300	551631160	9700	9700	9700	9700	0
166	20230719	173200	551631160	9700	9700	9700	9700	0
167	20230719	173100	551631160	9700	9700	9700	9700	0
168	20230719	173000	551631160	9700	9700	9700	9700	0
169	20230719	172900	551631160	9700	9700	9700	9700	0
170	20230719	172800	551631160	9700	9700	9700	9700	0
171	20230719	172700	551631160	9700	9700	9700	9700	0
172	20230719	172600	551631160	9700	9700	9700	9700	0
173	20230719	172500	551631160	9700	9700	9700	9700	0
174	20230719	172400	551631160	9700	9700	9700	9700	0
175	20230719	172300	551631160	9700	9700	9700	9700	0
176	20230719	172200	551631160	9700	9700	9700	9700	0
177	20230719	172100	551631160	9700	9700	9700	9700	0
178	20230719	172000	551631160	9700	9700	9700	9700	0
179	20230719	171900	551631160	9700	9700	9700	9700	0
180	20230719	171800	551631160	9700	9700	9700	9700	0
181	20230719	171700	551631160	9700	9700	9700	9700	0
182	20230719	171600	551631160	9700	9700	9700	9700	4189
183	20230719	171500	551631160	9700	9700	9700	9700	0
184	20230719	171400	551631160	9700	9700	9700	9700	0
185	20230719	171300	551631160	9700	9700	9700	9700	0
186	20230719	171200	551631160	9700	9700	9700	9700	0
187	20230719	171100	551631160	9700	9700	9700	9700	0
188	20230719	171000	551631160	9700	9700	9700	9700	0
189	20230719	170900	551631160	9700	9700	9700	9700	0
190	20230719	170800	551631160	9700	9700	9700	9700	0
191	20230719	170700	551631160	9700	9700	9700	9700	0
192	20230719	170600	551631160	9700	9700	9700	9700	0
193	20230719	170500	551631160	9700	9700	9700	9700	0
194	20230719	170400	551631160	9700	9700	9700	9700	0
195	20230719	170300	551631160	9700	9700	9700	9700	0
196	20230719	170200	551631160	9700	9700	9700	9700	0
197	20230719	170100	551631160	9700	9700	9700	9700	0
198	20230719	170000	551631160	9700	9700	9700	9700	0
199	20230719	165900	551631160	9700	9700	9700	9700	0
200	20230719	165800	551631160	9700	9700	9700	9700	0
201	20230719	165700	551631160	9700	9700	9700	9700	0
202	20230719	165600	551631160	9700	9700	9700	9700	0
203	20230719	165500	551631160	9700	9700	9700	9700	0
204	20230719	165400	551631160	9700	9700	9700	9700	0
205	20230719	165300	551631160	9700	9700	9700	9700	0
206	20230719	165200	551631160	9700	9700	9700	9700	0
207	20230719	165100	551631160	9700	9700	9700	9700	0
208	20230719	165000	551631160	9700	9700	9700	9700	0
209	20230719	164900	551631160	9700	9700	9700	9700	0
210	20230719	164800	551631160	9700	9700	9700	9700	0
211	20230719	164700	551631160	9700	9700	9700	9700	0
212	20230719	164600	551631160	9700	9700	9700	9700	4189
213	20230719	164500	551631160	9700	9700	9700	9700	0
214	20230719	164400	551631160	9700	9700	9700	9700	0
215	20230719	164300	551631160	9700	9700	9700	9700	0
216	20230719	164200	551631160	9700	9700	9700	9700	0
217	20230719	164100	551631160	9700	9700	9700	9700	0
218	20230719	164000	551631160	9700	9700	9700	9700	0
219	20230719	163900	551631160	9700	9700	9700	9700	0
220	20230719	163800	551631160	9700	9700	9700	9700	0
221	20230719	163700	551631160	9700	9700	9700	9700	0
222	20230719	163600	551631160	9700	9700	9700	9700	0
223	20230719	163500	551631160	9700	9700	9700	9700	0
224	20230719	163400	551631160	9700	9700	9700	9700	0
225	20230719	163300	551631160	9700	9700	9700	9700	0
226	20230719	163200	551631160	9700	9700	9700	9700	0
227	20230719	163100	551631160	9700	9700	9700	9700	0
228	20230719	163000	551631160	9700	9700	9700	9700	0
229	20230719	162900	551631160	9700	9700	9700	9700	0
230	20230719	162800	551631160	9700	9700	9700	9700	0
231	20230719	162700	551631160	9700	9700	9700	9700	0
232	20230719	162600	551631160	9700	9700	9700	9700	0
233	20230719	162500	551631160	9700	9700	9700	9700	0
234	20230719	162400	551631160	9700	9700	9700	9700	0
235	20230719	162300	551631160	9700	9700	9700	9700	0
236	20230719	162200	551631160	9700	9700	9700	9700	0
237	20230719	162100	551631160	9700	9700	9700	9700	0
238	20230719	162000	551631160	9700	9700	9700	9700	0
239	20230719	161900	551631160	9700	9700	9700	9700	0
240	20230719	161800	551631160	9700	9700	9700	9700	0
241	20230719	161700	551631160	9700	9700	9700	9700	0
242	20230719	161600	551631160	9700	9700	9700	9700	4189
243	20230719	161500	551631160	9700	9700	9700	9700	0
244	20230719	161400	551631160	9700	9700	9700	9700	0
245	20230719	161300	551631160	9700	9700	9700	9700	0
246	20230719	161200	551631160	9700	9700	9700	9700	0
247	20230719	161100	551631160	9700	9700	9700	9700	0
248	20230719	161000	551631160	9700	9700	9700	9700	0
249	20230719	160900	551631160	9700	9700	9700	9700	0
250	20230719	160800	551631160	9700	9700	9700	9700	0
251	20230719	160700	551631160	9700	9700	9700	9700	0
252	20230719	160600	551631160	9700	9700	9700	9700	0
253	20230719	160500	551631160	9700	9700	9700	9700	0
254	20230719	160400	551631160	9700	9700	9700	9700	0
255	20230719	160300	551631160	9700	9700	9700	9700	0
256	20230719	160200	551631160	9700	9700	9700	9700	0
257	20230719	160100	551631160	9700	9700	9700	9700	0
258	20230719	160000	551631160	9700	9700	9700	9700	0
259	20230719	155900	551631160	9700	9700	9700	9700	0
260	20230719	155800	551631160	9700	9700	9700	9700	0
261	20230719	155700	551631160	9700	9700	9700	9700	0
262	20230719	155600	551631160	9700	9700	9700	9700	0
263	20230719	155500	551631160	9700	9700	9700	9700	0
264	20230719	155400	551631160	9700	9700	9700	9700	0
265	20230719	155300	551631160	9700	9700	9700	9700	0
266	20230719	155200	551631160	9700	9700	9700	9700	0
267	20230719	155100	551631160	9700	9700	9700	9700	0
268	20230719	155000	551631160	9700	9700	9700	9700	0
269	20230719	154900	551631160	9700	9700	9700	9700	0
270	20230719	154800	551631160	9700	9700	9700	9700	0
271	20230719	154700	551631160	9700	9700	9700	9700	0
272	20230719	154600	551631160	9700	9700	9700	9700	4189
273	20230719	154500	551631160	9700	9700	9700	9700	0
274	20230719	154400	551631160	9700	9700	9700	9700	0
275	20230719	154300	551631160	9700	9700	9700	9700	0
276	20230719	154200	551631160	9700	9700	9700	9700	0
277	20230719	154100	551631160	9700	9700	9700	9700	0
278	20230719	154000	551631160	9700	9700	9700	9700	0
279	20230719	153900	551631160	9700	9700	9700	9700	0
280	20230719	153800	551631160	9700	9700	9700	9700	0
281	20230719	153700	551631160	9700	9700	9700	9700	0
282	20230719	153600	551631160	9700	9700	9700	9700	0
283	20230719	153500	551631160	9700	9700	9700	9700	0
284	20230719	153400	551631160	9700	9700	9700	9700	0
285	20230719	153300	551631160	9700	9700	9700	9700	0
286	20230719	153200	551631160	9700	9700	9700	9700	4189
287	20230719	153100	510997860	10100	10100	10100	10100	0
288	20230719	153000	510997860	10100	10100	10100	10100	0
289	20230719	152900	510997860	10100	10100	10100	10100	0
290	20230719	152800	510997860	10100	10100	10100	10100	0
291	20230719	152700	510997860	10100	10100	10100	10100	0
292	20230719	152600	510997860	10100	10100	10100	10100	0
293	20230719	152500	510997860	10100	10100	10100	10100	0
294	20230719	152400	510997860	10100	10100	10100	10100	0
295	20230719	152300	510997860	10100	10100	10100	10100	0
296	20230719	152200	510997860	10100	10100	10100	10100	0
297	20230719	152100	510997860	10100	10100	10100	10100	0
298	20230719	152000	510997860	10100	10100	10100	10100	0
299	20230719	151900	510997860	10100	10070	10100	10010	232
300	20230719	151800	508664560	10060	10050	10060	10050	814
301	20230719	151700	500481390	10000	10020	10020	10000	700
302	20230719	151600	493480340	10000	10050	10050	10000	308
303	20230719	151500	490391110	10060	10050	10060	10050	120
304	20230719	151400	489184100	10050	10040	10050	10040	163
305	20230719	151300	487547360	10040	10050	10050	10040	140
306	20230719	151200	486140370	10050	10050	10050	10040	53
307	20230719	151100	485607760	10060	10060	10060	10050	25
308	20230719	151000	485356340	10050	10050	10050	10050	58
309	20230719	150900	484773440	10060	10060	10060	10060	95
310	20230719	150800	483817740	10060	10060	10060	10060	1
311	20230719	150700	483807680	10050	10030	10050	10030	333
312	20230719	150600	480463670	10050	10030	10050	10030	98
313	20230719	150500	479480710	10050	10050	10050	10050	0
314	20230719	150400	479480710	10050	10050	10050	10050	0
315	20230719	150300	479480710	10050	10050	10050	10050	0
316	20230719	150200	479480710	10050	10050	10050	10050	0
317	20230719	150100	479480710	10050	9950	10050	9950	274
318	20230719	150000	476744060	9900	9840	9900	9830	717
319	20230719	145900	469673440	9820	9930	9960	9820	786
320	20230719	145800	461892920	9950	9950	9950	9950	0
321	20230719	145700	461892920	9950	9950	9950	9950	0
322	20230719	145600	461892920	9950	9950	9950	9950	0
323	20230719	145500	461892920	9950	9950	9950	9950	0
324	20230719	145400	461892920	9950	9950	9950	9950	0
325	20230719	145300	461892920	9950	9950	9950	9950	10
326	20230719	145200	461793420	10040	10040	10040	10040	10
327	20230719	145100	461693020	10050	10050	10050	10050	30
328	20230719	145000	461391520	10050	10050	10050	10050	100
329	20230719	144900	460386520	10050	10050	10050	10050	0
330	20230719	144800	460386520	10050	10050	10050	10050	300
331	20230719	144700	457371520	10050	10000	10050	9820	801
332	20230719	144600	449410500	10000	10000	10000	10000	0
333	20230719	144500	449410500	10000	10040	10040	10000	500
334	20230719	144400	444407690	10060	10060	10060	10060	0
335	20230719	144300	444407690	10060	10070	10070	10060	39
336	20230719	144200	444015300	10100	10100	10100	10100	10
337	20230719	144100	443914300	10060	10060	10060	10060	0
338	20230719	144000	443914300	10060	10050	10060	10040	69
339	20230719	143900	443220200	10050	10050	10050	10050	98
340	20230719	143800	442235300	10030	10060	10060	10030	308
341	20230719	143700	439142830	10080	10080	10080	10080	0
342	20230719	143600	439142830	10080	10080	10080	10080	0
343	20230719	143500	439142830	10080	10080	10080	10080	0
344	20230719	143400	439142830	10080	10060	10080	10060	195
345	20230719	143300	437178950	10060	10060	10060	10060	72
346	20230719	143200	436454630	10060	10060	10060	10060	402
347	20230719	143100	432410510	10070	10070	10070	10070	0
348	20230719	143000	432410510	10070	10070	10070	10070	0
349	20230719	142900	432410510	10070	10070	10070	10070	0
350	20230719	142800	432410510	10070	10070	10070	10070	0
351	20230719	142700	432410510	10070	10070	10070	10070	157
352	20230719	142600	430829520	10100	10100	10100	10100	0
353	20230719	142500	430829520	10100	10100	10100	10100	0
354	20230719	142400	430829520	10100	10100	10100	10100	0
355	20230719	142300	430829520	10100	10100	10100	10100	0
356	20230719	142200	430829520	10100	10070	10100	10070	78
357	20230719	142100	430042020	10100	10100	10100	10100	0
358	20230719	142000	430042020	10100	10100	10100	10100	78
359	20230719	141900	429254220	10070	10060	10070	10060	481
360	20230719	141800	424412250	10050	10050	10050	10050	9
361	20230719	141700	424321800	10030	10030	10030	10030	0
362	20230719	141600	424321800	10030	10030	10030	10030	0
363	20230719	141500	424321800	10030	10030	10030	10030	0
364	20230719	141400	424321800	10030	10030	10030	10020	218
365	20230719	141300	422135350	10030	10030	10030	10030	100
366	20230719	141200	421132350	10020	10030	10030	10020	100
367	20230719	141100	420129730	10020	10020	10020	10020	47
368	20230719	141000	419658790	10030	10030	10030	10030	142
369	20230719	140900	418234530	10030	10030	10030	10030	50
370	20230719	140800	417733030	10030	10030	10030	10020	356
371	20230719	140700	414162910	10020	10020	10020	10020	0
372	20230719	140600	414162910	10020	10020	10020	10020	0
373	20230719	140500	414162910	10020	10050	10050	10020	146
374	20230719	140400	412697210	10070	10070	10070	10070	0
375	20230719	140300	412697210	10070	10070	10070	10070	0
376	20230719	140200	412697210	10070	10070	10070	10070	0
377	20230719	140100	412697210	10070	10070	10070	10070	0
378	20230719	140000	412697210	10070	10070	10070	10070	0
379	20230719	135900	412697210	10070	10070	10070	10070	0
380	20230719	135800	412697210	10070	10070	10070	10070	0
381	20230719	135700	412697210	10070	10070	10070	10070	0
382	20230719	135600	412697210	10070	10070	10070	10070	0
383	20230719	135500	412697210	10070	10070	10070	10070	0
384	20230719	135400	412697210	10070	10070	10070	10070	0
385	20230719	135300	412697210	10070	10070	10070	10070	10
386	20230719	135200	412596510	10050	10050	10050	10050	0
387	20230719	135100	412596510	10050	10050	10050	10050	26
388	20230719	135000	412335210	10050	10050	10050	10050	24
389	20230719	134900	412094010	10070	10070	10070	10070	1
390	20230719	134800	412083940	10030	10030	10030	10030	0
391	20230719	134700	412083940	10030	10030	10030	10030	0
392	20230719	134600	412083940	10030	10030	10030	10030	0
393	20230719	134500	412083940	10030	10030	10030	10030	0
394	20230719	134400	412083940	10030	10030	10030	10030	0
395	20230719	134300	412083940	10030	10030	10030	10030	0
396	20230719	134200	412083940	10030	10030	10030	10030	0
397	20230719	134100	412083940	10030	10030	10030	10030	0
398	20230719	134000	412083940	10030	10030	10030	10030	0
399	20230719	133900	412083940	10030	10030	10030	10030	16
400	20230719	133800	411923460	10000	10000	10000	10000	0
401	20230719	133700	411923460	10000	10000	10000	10000	0
402	20230719	133600	411923460	10000	10000	10000	10000	0
403	20230719	133500	411923460	10000	10000	10000	10000	0
404	20230719	133400	411923460	10000	10050	10050	10000	400
405	20230719	133300	407913500	10050	10050	10050	10050	0
406	20230719	133200	407913500	10050	10050	10050	10050	170
407	20230719	133100	406205000	10050	10050	10050	10050	0
408	20230719	133000	406205000	10050	10050	10050	10050	30
409	20230719	132900	405903500	10100	10100	10100	10100	0
410	20230719	132800	405903500	10100	10100	10100	10100	78
411	20230719	132700	405115700	10110	10100	10110	10100	587
412	20230719	132600	399186510	10100	10100	10100	10100	34
413	20230719	132500	398843110	10110	10110	10110	10110	0
414	20230719	132400	398843110	10110	10100	10110	10040	654
415	20230719	132300	392254510	10110	10100	10110	10100	536
416	20230719	132200	386840810	10100	10090	10100	10090	1070
417	20230719	132100	376034510	10100	10100	10100	10100	0
418	20230719	132000	376034510	10100	10100	10100	10100	0
419	20230719	131900	376034510	10100	10100	10100	10100	0
420	20230719	131800	376034510	10100	10050	10100	10050	29
421	20230719	131700	375742560	10070	10070	10070	10070	57
422	20230719	131600	375168570	10130	10130	10130	10130	0
423	20230719	131500	375168570	10130	10130	10130	10130	1
424	20230719	131400	375158440	9940	9940	10000	9940	1347
425	20230719	131300	361707700	9880	9880	9880	9880	0
426	20230719	131200	361707700	9880	9880	9880	9880	0
427	20230719	131100	361707700	9880	9870	9880	9870	720
428	20230719	131000	354600100	9850	9850	9860	9850	535
429	20230719	130900	349327350	9850	9850	9850	9850	234
430	20230719	130800	347022450	9860	9860	9860	9860	18
431	20230719	130700	346844970	9870	9870	9870	9870	124
432	20230719	130600	345621090	9860	9870	9870	9860	113
433	20230719	130500	344506770	9870	9850	9870	9850	383
434	20230719	130400	340730890	9850	9850	9850	9850	0
435	20230719	130300	340730890	9850	9840	9860	9840	40
436	20230719	130200	340336930	9860	9850	9860	9850	41
437	20230719	130100	339932710	9860	9860	9860	9860	0
438	20230719	130000	339932710	9860	9860	9860	9860	0
439	20230719	125900	339932710	9860	9810	9860	9810	2
440	20230719	125800	339913040	9810	9740	9810	9740	400
441	20230719	125700	336006610	9740	9740	9740	9740	0
442	20230719	125600	336006610	9740	9700	9740	9690	3004
443	20230719	125500	306851930	9700	9700	9700	9700	520
444	20230719	125400	301807930	9700	9700	9700	9700	0
445	20230719	125300	301807930	9700	9700	9700	9700	100
446	20230719	125200	300837930	9700	9700	9700	9700	566
447	20230719	125100	295347730	9700	9700	9700	9700	0
448	20230719	125000	295347730	9700	9700	9700	9700	0
449	20230719	124900	295347730	9700	9700	9700	9700	0
450	20230719	124800	295347730	9700	9700	9700	9700	0
451	20230719	124700	295347730	9700	9700	9700	9700	0
452	20230719	124600	295347730	9700	9700	9700	9700	30
453	20230719	124500	295056730	9690	9690	9690	9690	0
454	20230719	124400	295056730	9690	9690	9690	9690	50
455	20230719	124300	294572230	9650	9650	9650	9650	0
456	20230719	124200	294572230	9650	9650	9650	9650	0
457	20230719	124100	294572230	9650	9650	9650	9650	0
458	20230719	124000	294572230	9650	9650	9650	9650	0
459	20230719	123900	294572230	9650	9650	9650	9650	67
460	20230719	123800	293925680	9680	9680	9680	9680	0
461	20230719	123700	293925680	9680	9680	9680	9680	103
462	20230719	123600	292928640	9690	9690	9690	9690	1
463	20230719	123500	292918950	9690	9700	9700	9690	411
464	20230719	123400	288933260	9690	9690	9690	9690	1
465	20230719	123300	288923570	9690	9690	9690	9690	2
466	20230719	123200	288904190	9650	9650	9650	9650	0
467	20230719	123100	288904190	9650	9650	9650	9650	0
468	20230719	123000	288904190	9650	9650	9650	9650	0
469	20230719	122900	288904190	9650	9650	9650	9650	0
470	20230719	122800	288904190	9650	9650	9650	9650	99
471	20230719	122700	287948840	9700	9700	9700	9700	0
472	20230719	122600	287948840	9700	9700	9700	9700	0
473	20230719	122500	287948840	9700	9700	9700	9700	0
474	20230719	122400	287948840	9700	9700	9700	9700	0
475	20230719	122300	287948840	9700	9700	9700	9700	0
476	20230719	122200	287948840	9700	9700	9700	9700	0
477	20230719	122100	287948840	9700	9700	9700	9700	1
478	20230719	122000	287939140	9690	9690	9690	9690	1
479	20230719	121900	287929450	9690	9690	9690	9690	0
480	20230719	121800	287929450	9690	9690	9690	9690	86
481	20230719	121700	287096110	9690	9690	9690	9690	13
482	20230719	121600	286970140	9700	9700	9700	9700	119
483	20230719	121500	285815840	9700	9700	9700	9700	0
484	20230719	121400	285815840	9700	9700	9700	9700	0
485	20230719	121300	285815840	9700	9700	9700	9700	0
486	20230719	121200	285815840	9700	9700	9700	9700	0
487	20230719	121100	285815840	9700	9700	9700	9700	0
488	20230719	121000	285815840	9700	9700	9700	9700	0
489	20230719	120900	285815840	9700	9700	9700	9700	0
490	20230719	120800	285815840	9700	9700	9700	9700	0
491	20230719	120700	285815840	9700	9690	9700	9690	20
492	20230719	120600	285621850	9650	9650	9650	9650	0
493	20230719	120500	285621850	9650	9650	9650	9650	0
494	20230719	120400	285621850	9650	9650	9650	9650	0
495	20230719	120300	285621850	9650	9650	9650	9650	0
496	20230719	120200	285621850	9650	9650	9650	9650	0
497	20230719	120100	285621850	9650	9650	9650	9650	30
498	20230719	120000	285332350	9700	9700	9700	9700	0
499	20230719	115900	285332350	9700	9700	9700	9700	0
500	20230719	115800	285332350	9700	9700	9700	9700	0
501	20230719	115700	285332350	9700	9700	9700	9700	0
502	20230719	115600	285332350	9700	9700	9700	9700	0
503	20230719	115500	285332350	9700	9700	9700	9700	10
504	20230719	115400	285235350	9700	9700	9700	9700	0
505	20230719	115300	285235350	9700	9700	9700	9700	0
506	20230719	115200	285235350	9700	9700	9700	9700	0
507	20230719	115100	285235350	9700	9670	9700	9670	101
508	20230719	115000	284255710	9700	9680	9700	9680	51
509	20230719	114900	283761160	9690	9690	9690	9690	1
510	20230719	114800	283751470	9680	9680	9700	9680	87
511	20230719	114700	282908990	9650	9640	9650	9640	167
512	20230719	114600	281297940	9640	9640	9640	9640	118
513	20230719	114500	280160420	9610	9610	9610	9610	0
514	20230719	114400	280160420	9610	9610	9610	9610	0
515	20230719	114300	280160420	9610	9610	9610	9610	148
516	20230719	114200	278738140	9610	9610	9610	9610	0
517	20230719	114100	278738140	9610	9600	9610	9600	152
518	20230719	114000	277277830	9600	9600	9600	9600	0
519	20230719	113900	277277830	9600	9590	9600	9590	100
520	20230719	113800	276318240	9590	9590	9590	9590	0
521	20230719	113700	276318240	9590	9590	9590	9590	0
522	20230719	113600	276318240	9590	9580	9590	9580	100
523	20230719	113500	275359280	9560	9560	9560	9560	51
524	20230719	113400	274871720	9580	9580	9580	9580	0
525	20230719	113300	274871720	9580	9580	9580	9580	0
526	20230719	113200	274871720	9580	9580	9580	9580	0
527	20230719	113100	274871720	9580	9580	9580	9580	0
528	20230719	113000	274871720	9580	9580	9580	9580	0
529	20230719	112900	274871720	9580	9580	9580	9580	0
530	20230719	112800	274871720	9580	9580	9580	9580	0
531	20230719	112700	274871720	9580	9580	9580	9580	0
532	20230719	112600	274871720	9580	9580	9580	9580	0
533	20230719	112500	274871720	9580	9580	9580	9580	0
534	20230719	112400	274871720	9580	9580	9580	9580	0
535	20230719	112300	274871720	9580	9580	9580	9580	0
536	20230719	112200	274871720	9580	9580	9580	9580	0
537	20230719	112100	274871720	9580	9580	9580	9580	0
538	20230719	112000	274871720	9580	9580	9580	9580	1
539	20230719	111900	274862140	9580	9580	9580	9580	0
540	20230719	111800	274862140	9580	9580	9580	9580	0
541	20230719	111700	274862140	9580	9580	9580	9580	0
542	20230719	111600	274862140	9580	9580	9580	9580	10
543	20230719	111500	274766340	9580	9580	9580	9580	24
544	20230719	111400	274536420	9580	9580	9580	9580	0
545	20230719	111300	274536420	9580	9580	9580	9580	0
546	20230719	111200	274536420	9580	9580	9580	9580	0
547	20230719	111100	274536420	9580	9580	9580	9580	0
548	20230719	111000	274536420	9580	9580	9580	9580	0
549	20230719	110900	274536420	9580	9570	9580	9570	20
550	20230719	110800	274345000	9580	9550	9580	9550	500
551	20230719	110700	269562100	9570	9570	9570	9570	0
552	20230719	110600	269562100	9570	9570	9570	9570	15
553	20230719	110500	269418550	9570	9530	9570	9530	49
554	20230719	110400	268950790	9570	9580	9580	9570	545
555	20230719	110300	263729880	9500	9500	9500	9500	0
556	20230719	110200	263729880	9500	9550	9550	9500	459
557	20230719	110100	259367680	9550	9550	9550	9550	151
558	20230719	110000	257925630	9590	9590	9590	9590	0
559	20230719	105900	257925630	9590	9590	9590	9590	0
560	20230719	105800	257925630	9590	9590	9590	9590	20
561	20230719	105700	257733830	9500	9500	9500	9500	0
562	20230719	105600	257733830	9500	9500	9500	9500	0
563	20230719	105500	257733830	9500	9500	9500	9500	0
564	20230719	105400	257733830	9500	9500	9500	9500	0
565	20230719	105300	257733830	9500	9500	9500	9500	0
566	20230719	105200	257733830	9500	9500	9500	9500	5
567	20230719	105100	257686330	9500	9550	9550	9500	2223
568	20230719	105000	236531020	9550	9580	9580	9550	311
569	20230719	104900	233556750	9580	9580	9580	9580	5
570	20230719	104800	233508850	9580	9580	9580	9580	0
571	20230719	104700	233508850	9580	9690	9700	9570	1212
572	20230719	104600	221847880	9680	9650	9700	9650	187
573	20230719	104500	220037360	9640	9640	9650	9640	57
574	20230719	104400	219487340	9650	9650	9650	9650	28
575	20230719	104300	219217140	9600	9600	9600	9600	0
576	20230719	104200	219217140	9600	9600	9600	9600	0
577	20230719	104100	219217140	9600	9600	9600	9600	0
578	20230719	104000	219217140	9600	9600	9600	9600	0
579	20230719	103900	219217140	9600	9600	9600	9600	0
580	20230719	103800	219217140	9600	9600	9600	9600	0
581	20230719	103700	219217140	9600	9600	9600	9600	0
582	20230719	103600	219217140	9600	9600	9600	9600	0
583	20230719	103500	219217140	9600	9600	9600	9600	0
584	20230719	103400	219217140	9600	9600	9600	9600	238
585	20230719	103300	216932340	9600	9630	9630	9600	1862
586	20230719	103200	199043000	9640	9640	9640	9640	257
587	20230719	103100	196565520	9670	9670	9670	9670	83
588	20230719	103000	195762910	9690	9690	9690	9690	1
589	20230719	102900	195753220	9670	9670	9670	9670	10
590	20230719	102800	195656520	9700	9700	9700	9700	0
591	20230719	102700	195656520	9700	9700	9700	9700	0
592	20230719	102600	195656520	9700	9700	9700	9700	0
593	20230719	102500	195656520	9700	9700	9700	9700	0
594	20230719	102400	195656520	9700	9700	9700	9700	0
595	20230719	102300	195656520	9700	9700	9700	9700	20
596	20230719	102200	195462520	9700	9700	9700	9700	0
597	20230719	102100	195462520	9700	9700	9700	9700	50
598	20230719	102000	194977520	9640	9640	9640	9640	0
599	20230719	101900	194977520	9640	9640	9640	9640	0
600	20230719	101800	194977520	9640	9640	9640	9640	0
601	20230719	101700	194977520	9640	9660	9660	9640	250
602	20230719	101600	192564850	9670	9680	9680	9670	152
603	20230719	101500	191094710	9670	9670	9670	9670	0
604	20230719	101400	191094710	9670	9670	9670	9670	0
605	20230719	101300	191094710	9670	9670	9670	9670	0
606	20230719	101200	191094710	9670	9670	9670	9670	0
607	20230719	101100	191094710	9670	9670	9670	9670	1
608	20230719	101000	191085040	9700	9700	9700	9700	243
609	20230719	100900	188727940	9700	9700	9700	9700	0
610	20230719	100800	188727940	9700	9710	9710	9700	34
611	20230719	100700	188398040	9730	9730	9730	9730	0
612	20230719	100600	188398040	9730	9730	9730	9730	0
613	20230719	100500	188398040	9730	9730	9730	9730	0
614	20230719	100400	188398040	9730	9730	9730	9730	0
615	20230719	100300	188398040	9730	9760	9760	9730	178
616	20230719	100200	186664010	9760	9760	9760	9760	0
617	20230719	100100	186664010	9760	9760	9760	9760	0
618	20230719	100000	186664010	9760	9850	9850	9760	11
619	20230719	095900	186556530	9840	9840	9840	9840	0
620	20230719	095800	186556530	9840	9840	9840	9840	0
621	20230719	095700	186556530	9840	9840	9840	9840	111
622	20230719	095600	185464290	9860	9840	9860	9840	24
623	20230719	095500	185227930	9840	9840	9840	9840	4
624	20230719	095400	185188570	9830	9830	9830	9830	2
625	20230719	095300	185168910	9830	9830	9830	9830	0
626	20230719	095200	185168910	9830	9820	9830	9820	70
627	20230719	095100	184480870	9830	9830	9830	9830	0
628	20230719	095000	184480870	9830	9830	9830	9830	0
629	20230719	094900	184480870	9830	9820	9830	9820	20
630	20230719	094800	184284280	9830	9790	9830	9790	10
631	20230719	094700	184186050	9800	9790	9800	9790	50
632	20230719	094600	183696410	9800	9800	9800	9800	0
633	20230719	094500	183696410	9800	9800	9800	9800	0
634	20230719	094400	183696410	9800	9800	9800	9800	0
635	20230719	094300	183696410	9800	9800	9800	9800	0
636	20230719	094200	183696410	9800	9800	9800	9800	0
637	20230719	094100	183696410	9800	9760	9800	9760	20
638	20230719	094000	183500900	9730	9750	9760	9730	1063
639	20230719	093900	173137040	9730	9670	9730	9650	160
640	20230719	093800	171583350	9730	9730	9730	9730	0
641	20230719	093700	171583350	9730	9730	9730	9730	0
642	20230719	093600	171583350	9730	9730	9730	9730	6
643	20230719	093500	171524970	9730	9730	9730	9730	0
644	20230719	093400	171524970	9730	9730	9730	9730	0
645	20230719	093300	171524970	9730	9730	9730	9730	0
646	20230719	093200	171524970	9730	9730	9730	9730	20
647	20230719	093100	171330370	9730	9730	9730	9730	0
648	20230719	093000	171330370	9730	9730	9730	9730	0
649	20230719	092900	171330370	9730	9730	9730	9730	0
650	20230719	092800	171330370	9730	9740	9740	9730	3
651	20230719	092700	171301170	9630	9710	9710	9630	1032
652	20230719	092600	161353890	9710	9750	9750	9710	51
653	20230719	092500	160858640	9750	9750	9750	9750	0
654	20230719	092400	160858640	9750	9770	9780	9750	532
655	20230719	092300	155667260	9750	9740	9750	9740	57
656	20230719	092200	155111980	9740	9650	9740	9650	150
657	20230719	092100	153656900	9670	9710	9710	9670	558
658	20230719	092000	148252460	9690	9690	9690	9690	2
659	20230719	091900	148233080	9690	9690	9710	9690	214
660	20230719	091800	146158660	9690	9700	9700	9690	688
661	20230719	091700	139486430	9610	9550	9610	9510	325
662	20230719	091600	136388640	9550	9510	9570	9390	2116
663	20230719	091500	116364940	9570	9590	9590	9510	1517
664	20230719	091400	101890410	9590	9590	9590	9590	314
665	20230719	091300	98879150	9600	9710	9720	9600	2007
666	20230719	091200	79564410	9710	9710	9710	9710	66
667	20230719	091100	78923550	9680	9730	9730	9680	2050
668	20230719	091000	59048650	9720	9730	9730	9720	100
669	20230719	090900	58076250	9730	9730	9730	9730	500
670	20230719	090800	53211250	9750	9750	9750	9750	14
671	20230719	090700	53074750	9700	9690	9700	9690	1146
672	20230719	090600	41960720	9690	9810	9810	9690	573
673	20230719	090500	36383630	9810	9810	9810	9810	100
674	20230719	090400	35402630	9850	9800	9860	9800	571
675	20230719	090300	29783350	9800	9970	9970	9800	948
676	20230719	090200	20422890	10050	9980	10050	9970	188
677	20230719	090100	18540990	9970	9980	9980	9970	100
678	20230719	090000	17543700	9970	10210	10210	9970	1727