KissMeData/405350/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	210700	513758750	3930	3930	3930	3930	1675
3	20230719	210600	513758750	3930	3930	3930	3930	0
4	20230719	210500	513758750	3930	3930	3930	3930	0
5	20230719	210400	513758750	3930	3930	3930	3930	0
6	20230719	210300	513758750	3930	3930	3930	3930	0
7	20230719	210200	513758750	3930	3930	3930	3930	0
8	20230719	210100	513758750	3930	3930	3930	3930	0
9	20230719	210000	513758750	3930	3930	3930	3930	0
10	20230719	205900	513758750	3930	3930	3930	3930	0
11	20230719	205800	513758750	3930	3930	3930	3930	0
12	20230719	205700	513758750	3930	3930	3930	3930	0
13	20230719	205600	513758750	3930	3930	3930	3930	0
14	20230719	205500	513758750	3930	3930	3930	3930	0
15	20230719	205400	513758750	3930	3930	3930	3930	0
16	20230719	205300	513758750	3930	3930	3930	3930	0
17	20230719	205200	513758750	3930	3930	3930	3930	0
18	20230719	205100	513758750	3930	3930	3930	3930	0
19	20230719	205000	513758750	3930	3930	3930	3930	0
20	20230719	204900	513758750	3930	3930	3930	3930	0
21	20230719	204800	513758750	3930	3930	3930	3930	0
22	20230719	204700	513758750	3930	3930	3930	3930	0
23	20230719	204600	513758750	3930	3930	3930	3930	0
24	20230719	204500	513758750	3930	3930	3930	3930	0
25	20230719	204400	513758750	3930	3930	3930	3930	0
26	20230719	204300	513758750	3930	3930	3930	3930	0
27	20230719	204200	513758750	3930	3930	3930	3930	0
28	20230719	204100	513758750	3930	3930	3930	3930	0
29	20230719	204000	513758750	3930	3930	3930	3930	0
30	20230719	203900	513758750	3930	3930	3930	3930	0
31	20230719	203800	513758750	3930	3930	3930	3930	0
32	20230719	203700	513758750	3930	3930	3930	3930	1675
33	20230719	203600	513758750	3930	3930	3930	3930	0
34	20230719	203500	513758750	3930	3930	3930	3930	0
35	20230719	203400	513758750	3930	3930	3930	3930	0
36	20230719	203300	513758750	3930	3930	3930	3930	0
37	20230719	203200	513758750	3930	3930	3930	3930	0
38	20230719	203100	513758750	3930	3930	3930	3930	0
39	20230719	203000	513758750	3930	3930	3930	3930	0
40	20230719	202900	513758750	3930	3930	3930	3930	0
41	20230719	202800	513758750	3930	3930	3930	3930	0
42	20230719	202700	513758750	3930	3930	3930	3930	0
43	20230719	202600	513758750	3930	3930	3930	3930	0
44	20230719	202500	513758750	3930	3930	3930	3930	0
45	20230719	202400	513758750	3930	3930	3930	3930	0
46	20230719	202300	513758750	3930	3930	3930	3930	0
47	20230719	202200	513758750	3930	3930	3930	3930	0
48	20230719	202100	513758750	3930	3930	3930	3930	0
49	20230719	202000	513758750	3930	3930	3930	3930	0
50	20230719	201900	513758750	3930	3930	3930	3930	0
51	20230719	201800	513758750	3930	3930	3930	3930	0
52	20230719	201700	513758750	3930	3930	3930	3930	0
53	20230719	201600	513758750	3930	3930	3930	3930	0
54	20230719	201500	513758750	3930	3930	3930	3930	0
55	20230719	201400	513758750	3930	3930	3930	3930	0
56	20230719	201300	513758750	3930	3930	3930	3930	0
57	20230719	201200	513758750	3930	3930	3930	3930	0
58	20230719	201100	513758750	3930	3930	3930	3930	0
59	20230719	201000	513758750	3930	3930	3930	3930	0
60	20230719	200900	513758750	3930	3930	3930	3930	0
61	20230719	200800	513758750	3930	3930	3930	3930	0
62	20230719	200700	513758750	3930	3930	3930	3930	1675
63	20230719	200600	513758750	3930	3930	3930	3930	0
64	20230719	200500	513758750	3930	3930	3930	3930	0
65	20230719	200400	513758750	3930	3930	3930	3930	0
66	20230719	200300	513758750	3930	3930	3930	3930	0
67	20230719	200200	513758750	3930	3930	3930	3930	0
68	20230719	200100	513758750	3930	3930	3930	3930	0
69	20230719	200000	513758750	3930	3930	3930	3930	0
70	20230719	195900	513758750	3930	3930	3930	3930	0
71	20230719	195800	513758750	3930	3930	3930	3930	0
72	20230719	195700	513758750	3930	3930	3930	3930	0
73	20230719	195600	513758750	3930	3930	3930	3930	0
74	20230719	195500	513758750	3930	3930	3930	3930	0
75	20230719	195400	513758750	3930	3930	3930	3930	0
76	20230719	195300	513758750	3930	3930	3930	3930	0
77	20230719	195200	513758750	3930	3930	3930	3930	0
78	20230719	195100	513758750	3930	3930	3930	3930	0
79	20230719	195000	513758750	3930	3930	3930	3930	0
80	20230719	194900	513758750	3930	3930	3930	3930	0
81	20230719	194800	513758750	3930	3930	3930	3930	0
82	20230719	194700	513758750	3930	3930	3930	3930	0
83	20230719	194600	513758750	3930	3930	3930	3930	0
84	20230719	194500	513758750	3930	3930	3930	3930	0
85	20230719	194400	513758750	3930	3930	3930	3930	0
86	20230719	194300	513758750	3930	3930	3930	3930	0
87	20230719	194200	513758750	3930	3930	3930	3930	0
88	20230719	194100	513758750	3930	3930	3930	3930	0
89	20230719	194000	513758750	3930	3930	3930	3930	0
90	20230719	193900	513758750	3930	3930	3930	3930	0
91	20230719	193800	513758750	3930	3930	3930	3930	0
92	20230719	193700	513758750	3930	3930	3930	3930	1675
93	20230719	193600	513758750	3930	3930	3930	3930	0
94	20230719	193500	513758750	3930	3930	3930	3930	0
95	20230719	193400	513758750	3930	3930	3930	3930	0
96	20230719	193300	513758750	3930	3930	3930	3930	0
97	20230719	193200	513758750	3930	3930	3930	3930	0
98	20230719	193100	513758750	3930	3930	3930	3930	0
99	20230719	193000	513758750	3930	3930	3930	3930	0
100	20230719	192900	513758750	3930	3930	3930	3930	0
101	20230719	192800	513758750	3930	3930	3930	3930	0
102	20230719	192700	513758750	3930	3930	3930	3930	0
103	20230719	192600	513758750	3930	3930	3930	3930	0
104	20230719	192500	513758750	3930	3930	3930	3930	0
105	20230719	192400	513758750	3930	3930	3930	3930	0
106	20230719	192300	513758750	3930	3930	3930	3930	0
107	20230719	192200	513758750	3930	3930	3930	3930	0
108	20230719	192100	513758750	3930	3930	3930	3930	0
109	20230719	192000	513758750	3930	3930	3930	3930	0
110	20230719	191900	513758750	3930	3930	3930	3930	0
111	20230719	191800	513758750	3930	3930	3930	3930	0
112	20230719	191700	513758750	3930	3930	3930	3930	0
113	20230719	191600	513758750	3930	3930	3930	3930	0
114	20230719	191500	513758750	3930	3930	3930	3930	0
115	20230719	191400	513758750	3930	3930	3930	3930	0
116	20230719	191300	513758750	3930	3930	3930	3930	0
117	20230719	191200	513758750	3930	3930	3930	3930	0
118	20230719	191100	513758750	3930	3930	3930	3930	0
119	20230719	191000	513758750	3930	3930	3930	3930	0
120	20230719	190900	513758750	3930	3930	3930	3930	0
121	20230719	190800	513758750	3930	3930	3930	3930	0
122	20230719	190700	513758750	3930	3930	3930	3930	1675
123	20230719	190600	513758750	3930	3930	3930	3930	0
124	20230719	190500	513758750	3930	3930	3930	3930	0
125	20230719	190400	513758750	3930	3930	3930	3930	0
126	20230719	190300	513758750	3930	3930	3930	3930	0
127	20230719	190200	513758750	3930	3930	3930	3930	0
128	20230719	190100	513758750	3930	3930	3930	3930	0
129	20230719	190000	513758750	3930	3930	3930	3930	0
130	20230719	185900	513758750	3930	3930	3930	3930	0
131	20230719	185800	513758750	3930	3930	3930	3930	0
132	20230719	185700	513758750	3930	3930	3930	3930	0
133	20230719	185600	513758750	3930	3930	3930	3930	0
134	20230719	185500	513758750	3930	3930	3930	3930	0
135	20230719	185400	513758750	3930	3930	3930	3930	0
136	20230719	185300	513758750	3930	3930	3930	3930	0
137	20230719	185200	513758750	3930	3930	3930	3930	0
138	20230719	185100	513758750	3930	3930	3930	3930	0
139	20230719	185000	513758750	3930	3930	3930	3930	0
140	20230719	184900	513758750	3930	3930	3930	3930	0
141	20230719	184800	513758750	3930	3930	3930	3930	0
142	20230719	184700	513758750	3930	3930	3930	3930	0
143	20230719	184600	513758750	3930	3930	3930	3930	0
144	20230719	184500	513758750	3930	3930	3930	3930	0
145	20230719	184400	513758750	3930	3930	3930	3930	0
146	20230719	184300	513758750	3930	3930	3930	3930	0
147	20230719	184200	513758750	3930	3930	3930	3930	0
148	20230719	184100	513758750	3930	3930	3930	3930	0
149	20230719	184000	513758750	3930	3930	3930	3930	0
150	20230719	183900	513758750	3930	3930	3930	3930	0
151	20230719	183800	513758750	3930	3930	3930	3930	0
152	20230719	183700	513758750	3930	3930	3930	3930	1675
153	20230719	183600	513758750	3930	3930	3930	3930	0
154	20230719	183500	513758750	3930	3930	3930	3930	0
155	20230719	183400	513758750	3930	3930	3930	3930	0
156	20230719	183300	513758750	3930	3930	3930	3930	0
157	20230719	183200	513758750	3930	3930	3930	3930	0
158	20230719	183100	513758750	3930	3930	3930	3930	0
159	20230719	183000	513758750	3930	3930	3930	3930	0
160	20230719	182900	513758750	3930	3930	3930	3930	0
161	20230719	182800	513758750	3930	3930	3930	3930	0
162	20230719	182700	513758750	3930	3930	3930	3930	0
163	20230719	182600	513758750	3930	3930	3930	3930	0
164	20230719	182500	513758750	3930	3930	3930	3930	0
165	20230719	182400	513758750	3930	3930	3930	3930	0
166	20230719	182300	513758750	3930	3930	3930	3930	0
167	20230719	182200	513758750	3930	3930	3930	3930	0
168	20230719	182100	513758750	3930	3930	3930	3930	0
169	20230719	182000	513758750	3930	3930	3930	3930	0
170	20230719	181900	513758750	3930	3930	3930	3930	0
171	20230719	181800	513758750	3930	3930	3930	3930	0
172	20230719	181700	513758750	3930	3930	3930	3930	0
173	20230719	181600	513758750	3930	3930	3930	3930	0
174	20230719	181500	513758750	3930	3930	3930	3930	0
175	20230719	181400	513758750	3930	3930	3930	3930	0
176	20230719	181300	513758750	3930	3930	3930	3930	0
177	20230719	181200	513758750	3930	3930	3930	3930	0
178	20230719	181100	513758750	3930	3930	3930	3930	0
179	20230719	181000	513758750	3930	3930	3930	3930	0
180	20230719	180900	513758750	3930	3930	3930	3930	0
181	20230719	180800	513758750	3930	3930	3930	3930	0
182	20230719	180700	513758750	3930	3930	3930	3930	1675
183	20230719	180600	513758750	3930	3930	3930	3930	0
184	20230719	180500	513758750	3930	3930	3930	3930	0
185	20230719	180400	513758750	3930	3930	3930	3930	0
186	20230719	180300	513758750	3930	3930	3930	3930	0
187	20230719	180200	513758750	3930	3930	3930	3930	0
188	20230719	180100	513758750	3930	3930	3930	3930	0
189	20230719	180000	513758750	3930	3930	3930	3930	0
190	20230719	175900	513758750	3930	3930	3930	3930	0
191	20230719	175800	513758750	3930	3930	3930	3930	0
192	20230719	175700	513758750	3930	3930	3930	3930	0
193	20230719	175600	513758750	3930	3930	3930	3930	0
194	20230719	175500	513758750	3930	3930	3930	3930	0
195	20230719	175400	513758750	3930	3930	3930	3930	0
196	20230719	175300	513758750	3930	3930	3930	3930	0
197	20230719	175200	513758750	3930	3930	3930	3930	0
198	20230719	175100	513758750	3930	3930	3930	3930	0
199	20230719	175000	513758750	3930	3930	3930	3930	0
200	20230719	174900	513758750	3930	3930	3930	3930	0
201	20230719	174800	513758750	3930	3930	3930	3930	0
202	20230719	174700	513758750	3930	3930	3930	3930	0
203	20230719	174600	513758750	3930	3930	3930	3930	0
204	20230719	174500	513758750	3930	3930	3930	3930	0
205	20230719	174400	513758750	3930	3930	3930	3930	0
206	20230719	174300	513758750	3930	3930	3930	3930	0
207	20230719	174200	513758750	3930	3930	3930	3930	0
208	20230719	174100	513758750	3930	3930	3930	3930	0
209	20230719	174000	513758750	3930	3930	3930	3930	0
210	20230719	173900	513758750	3930	3930	3930	3930	0
211	20230719	173800	513758750	3930	3930	3930	3930	0
212	20230719	173700	513758750	3930	3930	3930	3930	1675
213	20230719	173600	513758750	3930	3930	3930	3930	0
214	20230719	173500	513758750	3930	3930	3930	3930	0
215	20230719	173400	513758750	3930	3930	3930	3930	0
216	20230719	173300	513758750	3930	3930	3930	3930	0
217	20230719	173200	513758750	3930	3930	3930	3930	0
218	20230719	173100	513758750	3930	3930	3930	3930	0
219	20230719	173000	513758750	3930	3930	3930	3930	0
220	20230719	172900	513758750	3930	3930	3930	3930	0
221	20230719	172800	513758750	3930	3930	3930	3930	0
222	20230719	172700	513758750	3930	3930	3930	3930	0
223	20230719	172600	513758750	3930	3930	3930	3930	0
224	20230719	172500	513758750	3930	3930	3930	3930	0
225	20230719	172400	513758750	3930	3930	3930	3930	0
226	20230719	172300	513758750	3930	3930	3930	3930	0
227	20230719	172200	513758750	3930	3930	3930	3930	0
228	20230719	172100	513758750	3930	3930	3930	3930	0
229	20230719	172000	513758750	3930	3930	3930	3930	0
230	20230719	171900	513758750	3930	3930	3930	3930	0
231	20230719	171800	513758750	3930	3930	3930	3930	0
232	20230719	171700	513758750	3930	3930	3930	3930	0
233	20230719	171600	513758750	3930	3930	3930	3930	0
234	20230719	171500	513758750	3930	3930	3930	3930	0
235	20230719	171400	513758750	3930	3930	3930	3930	0
236	20230719	171300	513758750	3930	3930	3930	3930	0
237	20230719	171200	513758750	3930	3930	3930	3930	0
238	20230719	171100	513758750	3930	3930	3930	3930	0
239	20230719	171000	513758750	3930	3930	3930	3930	0
240	20230719	170900	513758750	3930	3930	3930	3930	0
241	20230719	170800	513758750	3930	3930	3930	3930	0
242	20230719	170700	513758750	3930	3930	3930	3930	1675
243	20230719	170600	513758750	3930	3930	3930	3930	0
244	20230719	170500	513758750	3930	3930	3930	3930	0
245	20230719	170400	513758750	3930	3930	3930	3930	0
246	20230719	170300	513758750	3930	3930	3930	3930	0
247	20230719	170200	513758750	3930	3930	3930	3930	0
248	20230719	170100	513758750	3930	3930	3930	3930	0
249	20230719	170000	513758750	3930	3930	3930	3930	0
250	20230719	165900	513758750	3930	3930	3930	3930	0
251	20230719	165800	513758750	3930	3930	3930	3930	0
252	20230719	165700	513758750	3930	3930	3930	3930	0
253	20230719	165600	513758750	3930	3930	3930	3930	0
254	20230719	165500	513758750	3930	3930	3930	3930	0
255	20230719	165400	513758750	3930	3930	3930	3930	0
256	20230719	165300	513758750	3930	3930	3930	3930	0
257	20230719	165200	513758750	3930	3930	3930	3930	0
258	20230719	165100	513758750	3930	3930	3930	3930	0
259	20230719	165000	513758750	3930	3930	3930	3930	0
260	20230719	164900	513758750	3930	3930	3930	3930	0
261	20230719	164800	513758750	3930	3930	3930	3930	0
262	20230719	164700	513758750	3930	3930	3930	3930	0
263	20230719	164600	513758750	3930	3930	3930	3930	0
264	20230719	164500	513758750	3930	3930	3930	3930	0
265	20230719	164400	513758750	3930	3930	3930	3930	0
266	20230719	164300	513758750	3930	3930	3930	3930	0
267	20230719	164200	513758750	3930	3930	3930	3930	0
268	20230719	164100	513758750	3930	3930	3930	3930	0
269	20230719	164000	513758750	3930	3930	3930	3930	0
270	20230719	163900	513758750	3930	3930	3930	3930	0
271	20230719	163800	513758750	3930	3930	3930	3930	0
272	20230719	163700	513758750	3930	3930	3930	3930	1675
273	20230719	163600	513758750	3930	3930	3930	3930	0
274	20230719	163500	513758750	3930	3930	3930	3930	0
275	20230719	163400	513758750	3930	3930	3930	3930	0
276	20230719	163300	513758750	3930	3930	3930	3930	0
277	20230719	163200	513758750	3930	3930	3930	3930	0
278	20230719	163100	513758750	3930	3930	3930	3930	0
279	20230719	163000	513758750	3930	3930	3930	3930	0
280	20230719	162900	513758750	3930	3930	3930	3930	0
281	20230719	162800	513758750	3930	3930	3930	3930	0
282	20230719	162700	513758750	3930	3930	3930	3930	0
283	20230719	162600	513758750	3930	3930	3930	3930	0
284	20230719	162500	513758750	3930	3930	3930	3930	0
285	20230719	162400	513758750	3930	3930	3930	3930	0
286	20230719	162300	513758750	3930	3930	3930	3930	0
287	20230719	162200	513758750	3930	3930	3930	3930	0
288	20230719	162100	513758750	3930	3930	3930	3930	0
289	20230719	162000	513758750	3930	3930	3930	3930	0
290	20230719	161900	513758750	3930	3930	3930	3930	0
291	20230719	161800	513758750	3930	3930	3930	3930	0
292	20230719	161700	513758750	3930	3930	3930	3930	0
293	20230719	161600	513758750	3930	3930	3930	3930	0
294	20230719	161500	513758750	3930	3930	3930	3930	0
295	20230719	161400	513758750	3930	3930	3930	3930	0
296	20230719	161300	513758750	3930	3930	3930	3930	0
297	20230719	161200	513758750	3930	3930	3930	3930	0
298	20230719	161100	513758750	3930	3930	3930	3930	0
299	20230719	161000	513758750	3930	3930	3930	3930	0
300	20230719	160900	513758750	3930	3930	3930	3930	0
301	20230719	160800	513758750	3930	3930	3930	3930	0
302	20230719	160700	513758750	3930	3930	3930	3930	1675
303	20230719	160600	513758750	3930	3930	3930	3930	0
304	20230719	160500	513758750	3930	3930	3930	3930	0
305	20230719	160400	513758750	3930	3930	3930	3930	0
306	20230719	160300	513758750	3930	3930	3930	3930	0
307	20230719	160200	513758750	3930	3930	3930	3930	0
308	20230719	160100	513758750	3930	3930	3930	3930	0
309	20230719	160000	513758750	3930	3930	3930	3930	0
310	20230719	155900	513758750	3930	3930	3930	3930	0
311	20230719	155800	513758750	3930	3930	3930	3930	0
312	20230719	155700	513758750	3930	3930	3930	3930	0
313	20230719	155600	513758750	3930	3930	3930	3930	0
314	20230719	155500	513758750	3930	3930	3930	3930	0
315	20230719	155400	513758750	3930	3930	3930	3930	0
316	20230719	155300	513758750	3930	3930	3930	3930	0
317	20230719	155200	513758750	3930	3930	3930	3930	0
318	20230719	155100	513758750	3930	3930	3930	3930	0
319	20230719	155000	513758750	3930	3930	3930	3930	0
320	20230719	154900	513758750	3930	3930	3930	3930	0
321	20230719	154800	513758750	3930	3930	3930	3930	0
322	20230719	154700	513758750	3930	3930	3930	3930	0
323	20230719	154600	513758750	3930	3930	3930	3930	0
324	20230719	154500	513758750	3930	3930	3930	3930	0
325	20230719	154400	513758750	3930	3930	3930	3930	0
326	20230719	154300	513758750	3930	3930	3930	3930	0
327	20230719	154200	513758750	3930	3930	3930	3930	0
328	20230719	154100	513758750	3930	3930	3930	3930	0
329	20230719	154000	513758750	3930	3930	3930	3930	0
330	20230719	153900	513758750	3930	3930	3930	3930	0
331	20230719	153800	513758750	3930	3930	3930	3930	0
332	20230719	153700	513758750	3930	3930	3930	3930	1675
333	20230719	153600	513758750	3930	3930	3930	3930	0
334	20230719	153500	513758750	3930	3930	3930	3930	0
335	20230719	153400	513758750	3930	3930	3930	3930	0
336	20230719	153300	513758750	3930	3930	3930	3930	0
337	20230719	153200	513758750	3930	3930	3930	3930	0
338	20230719	153100	513758750	3930	3930	3930	3930	0
339	20230719	153000	513758750	3930	3930	3930	3930	1675
340	20230719	152900	507176000	3920	3920	3920	3920	0
341	20230719	152800	507176000	3920	3920	3920	3920	0
342	20230719	152700	507176000	3920	3920	3920	3920	0
343	20230719	152600	507176000	3920	3920	3920	3920	0
344	20230719	152500	507176000	3920	3920	3920	3920	0
345	20230719	152400	507176000	3920	3920	3920	3920	0
346	20230719	152300	507176000	3920	3920	3920	3920	0
347	20230719	152200	507176000	3920	3920	3920	3920	0
348	20230719	152100	507176000	3920	3920	3920	3920	0
349	20230719	152000	507176000	3920	3920	3920	3920	0
350	20230719	151900	507176000	3920	3905	3920	3900	245
351	20230719	151800	506218840	3905	3905	3905	3905	0
352	20230719	151700	506218840	3905	3910	3910	3905	9
353	20230719	151600	506183670	3900	3900	3900	3900	0
354	20230719	151500	506183670	3900	3910	3910	3900	3300
355	20230719	151400	493300640	3910	3915	3915	3910	1227
356	20230719	151300	488502470	3915	3915	3915	3915	0
357	20230719	151200	488502470	3915	3910	3915	3910	2
358	20230719	151100	488494645	3915	3910	3915	3910	24
359	20230719	151000	488400780	3910	3910	3910	3910	26
360	20230719	150900	488299120	3910	3910	3910	3910	499
361	20230719	150800	486348030	3905	3905	3905	3905	198
362	20230719	150700	485574840	3910	3910	3910	3910	0
363	20230719	150600	485574840	3910	3910	3910	3910	1
364	20230719	150500	485570930	3910	3910	3910	3910	1
365	20230719	150400	485567020	3905	3905	3905	3905	0
366	20230719	150300	485567020	3905	3905	3905	3905	100
367	20230719	150200	485176520	3905	3905	3905	3905	12
368	20230719	150100	485129660	3905	3905	3905	3905	24
369	20230719	150000	485035940	3905	3905	3905	3905	658
370	20230719	145900	482466450	3905	3905	3905	3905	0
371	20230719	145800	482466450	3905	3905	3905	3905	0
372	20230719	145700	482466450	3905	3905	3905	3905	9
373	20230719	145600	482431305	3910	3910	3910	3910	0
374	20230719	145500	482431305	3910	3910	3910	3910	0
375	20230719	145400	482431305	3910	3910	3910	3910	0
376	20230719	145300	482431305	3910	3910	3910	3910	0
377	20230719	145200	482431305	3910	3910	3910	3910	0
378	20230719	145100	482431305	3910	3910	3910	3910	0
379	20230719	145000	482431305	3910	3910	3910	3910	0
380	20230719	144900	482431305	3910	3910	3910	3910	0
381	20230719	144800	482431305	3910	3910	3910	3910	6
382	20230719	144700	482407845	3910	3905	3910	3905	30
383	20230719	144600	482290690	3900	3900	3900	3900	0
384	20230719	144500	482290690	3900	3900	3900	3900	7
385	20230719	144400	482263390	3900	3900	3900	3900	21
386	20230719	144300	482181490	3900	3900	3900	3900	29
387	20230719	144200	482068390	3905	3900	3905	3900	546
388	20230719	144100	479938985	3900	3900	3900	3900	258
389	20230719	144000	478932785	3900	3900	3900	3900	483
390	20230719	143900	477049085	3900	3905	3905	3900	101
391	20230719	143800	476654695	3905	3905	3905	3905	0
392	20230719	143700	476654695	3905	3905	3905	3905	0
393	20230719	143600	476654695	3905	3905	3905	3905	8
394	20230719	143500	476623455	3905	3905	3905	3905	8
395	20230719	143400	476592215	3905	3905	3905	3905	210
396	20230719	143300	475772165	3905	3905	3905	3905	27
397	20230719	143200	475666730	3900	3900	3900	3900	1
398	20230719	143100	475662830	3900	3900	3900	3900	40
399	20230719	143000	475506830	3910	3910	3910	3910	0
400	20230719	142900	475506830	3910	3895	3910	3895	745
401	20230719	142800	472594400	3895	3895	3895	3895	10
402	20230719	142700	472555450	3900	3895	3900	3895	235
403	20230719	142600	471640110	3895	3895	3895	3895	36
404	20230719	142500	471499890	3895	3895	3895	3890	331
405	20230719	142400	470211355	3890	3900	3900	3890	653
406	20230719	142300	467668375	3900	3915	3915	3900	3838
407	20230719	142200	452681760	3915	3915	3915	3915	296
408	20230719	142100	451522920	3915	3915	3915	3915	4
409	20230719	142000	451507260	3915	3915	3915	3915	31
410	20230719	141900	451385895	3920	3915	3920	3915	89
411	20230719	141800	451037355	3915	3915	3915	3915	184
412	20230719	141700	450316995	3920	3920	3920	3920	0
413	20230719	141600	450316995	3920	3920	3920	3920	0
414	20230719	141500	450316995	3920	3920	3920	3920	5
415	20230719	141400	450297395	3920	3920	3920	3920	147
416	20230719	141300	449721155	3920	3920	3920	3920	8
417	20230719	141200	449689795	3925	3925	3925	3925	10
418	20230719	141100	449650545	3920	3920	3920	3920	100
419	20230719	141000	449258545	3920	3920	3920	3920	2
420	20230719	140900	449250705	3925	3925	3925	3925	0
421	20230719	140800	449250705	3925	3925	3925	3925	0
422	20230719	140700	449250705	3925	3925	3925	3925	0
423	20230719	140600	449250705	3925	3925	3925	3925	11
424	20230719	140500	449207530	3925	3925	3925	3925	0
425	20230719	140400	449207530	3925	3925	3925	3925	0
426	20230719	140300	449207530	3925	3925	3925	3925	1
427	20230719	140200	449203605	3925	3925	3925	3925	1
428	20230719	140100	449199680	3925	3925	3925	3925	44
429	20230719	140000	449026980	3925	3925	3925	3925	0
430	20230719	135900	449026980	3925	3925	3925	3925	0
431	20230719	135800	449026980	3925	3925	3925	3925	0
432	20230719	135700	449026980	3925	3920	3925	3920	10
433	20230719	135600	448987775	3910	3910	3910	3910	8
434	20230719	135500	448956495	3930	3930	3930	3930	251
435	20230719	135400	447970065	3910	3910	3910	3910	0
436	20230719	135300	447970065	3910	3915	3915	3910	200
437	20230719	135200	447187840	3910	3910	3910	3910	4123
438	20230719	135100	431066910	3910	3920	3920	3910	10181
439	20230719	135000	391235805	3920	3920	3920	3920	26
440	20230719	134900	391133885	3920	3920	3920	3920	0
441	20230719	134800	391133885	3920	3920	3920	3920	290
442	20230719	134700	389997085	3920	3920	3920	3920	0
443	20230719	134600	389997085	3920	3920	3920	3920	90
444	20230719	134500	389644285	3920	3920	3920	3920	8
445	20230719	134400	389612925	3920	3925	3925	3920	480
446	20230719	134300	387731220	3930	3930	3930	3930	0
447	20230719	134200	387731220	3930	3930	3930	3930	0
448	20230719	134100	387731220	3930	3930	3930	3930	0
449	20230719	134000	387731220	3930	3930	3930	3930	0
450	20230719	133900	387731220	3930	3930	3930	3930	0
451	20230719	133800	387731220	3930	3930	3930	3930	0
452	20230719	133700	387731220	3930	3930	3930	3930	0
453	20230719	133600	387731220	3930	3930	3930	3930	0
454	20230719	133500	387731220	3930	3930	3930	3930	0
455	20230719	133400	387731220	3930	3930	3930	3930	0
456	20230719	133300	387731220	3930	3930	3930	3930	0
457	20230719	133200	387731220	3930	3950	3950	3930	9
458	20230719	133100	387695830	3925	3935	3935	3925	1435
459	20230719	133000	382056340	3935	3935	3935	3935	0
460	20230719	132900	382056340	3935	3935	3935	3935	310
461	20230719	132800	380836490	3935	3935	3935	3935	0
462	20230719	132700	380836490	3935	3935	3935	3935	0
463	20230719	132600	380836490	3935	3940	3940	3935	160
464	20230719	132500	380206745	3940	3940	3940	3940	1
465	20230719	132400	380202805	3950	3945	3950	3940	182
466	20230719	132300	379485710	3950	3950	3950	3950	99
467	20230719	132200	379094660	3950	3950	3950	3950	1
468	20230719	132100	379090710	3950	3955	3955	3950	50
469	20230719	132000	378892965	3960	3960	3960	3960	0
470	20230719	131900	378892965	3960	3960	3960	3960	0
471	20230719	131800	378892965	3960	3960	3960	3960	214
472	20230719	131700	378045525	3975	3955	3975	3955	2
473	20230719	131600	378037595	3975	3975	3975	3975	0
474	20230719	131500	378037595	3975	3975	3975	3975	1
475	20230719	131400	378033620	3950	3950	3950	3950	51
476	20230719	131300	377832170	3950	3950	3950	3950	0
477	20230719	131200	377832170	3950	3945	3950	3945	330
478	20230719	131100	376530315	3940	3940	3940	3940	2
479	20230719	131000	376522435	3940	3940	3940	3940	0
480	20230719	130900	376522435	3940	3940	3940	3940	4
481	20230719	130800	376506675	3940	3940	3940	3940	0
482	20230719	130700	376506675	3940	3940	3940	3940	108
483	20230719	130600	376081155	3945	3940	3945	3940	81
484	20230719	130500	375761850	3945	3940	3945	3940	54
485	20230719	130400	375549085	3940	3945	3950	3940	1264
486	20230719	130300	370564820	3945	3945	3945	3945	202
487	20230719	130200	369767930	3950	3950	3950	3950	1
488	20230719	130100	369763980	3940	3940	3940	3940	1680
489	20230719	130000	363144780	3940	3960	3960	3940	1300
490	20230719	125900	358015280	3975	3975	3975	3975	0
491	20230719	125800	358015280	3975	3955	3975	3955	23
492	20230719	125700	357924195	3955	3960	3960	3955	2079
493	20230719	125600	349701265	3960	3960	3960	3960	0
494	20230719	125500	349701265	3960	3965	3965	3960	1545
495	20230719	125400	343581220	3965	3975	3975	3965	2100
496	20230719	125300	335253005	3970	3970	3970	3970	0
497	20230719	125200	335253005	3970	3970	3970	3970	0
498	20230719	125100	335253005	3970	3970	3970	3970	0
499	20230719	125000	335253005	3970	3970	3970	3970	0
500	20230719	124900	335253005	3970	3970	3970	3970	0
501	20230719	124800	335253005	3970	3970	3970	3970	0
502	20230719	124700	335253005	3970	3970	3970	3970	0
503	20230719	124600	335253005	3970	3970	3970	3970	24
504	20230719	124500	335157725	3985	3985	3985	3985	1
505	20230719	124400	335153740	3985	3985	3985	3985	0
506	20230719	124300	335153740	3985	3985	3985	3985	0
507	20230719	124200	335153740	3985	3985	3985	3985	0
508	20230719	124100	335153740	3985	3985	3985	3985	0
509	20230719	124000	335153740	3985	3985	3985	3985	0
510	20230719	123900	335153740	3985	3985	3985	3985	0
511	20230719	123800	335153740	3985	3985	3985	3985	0
512	20230719	123700	335153740	3985	3985	3985	3985	0
513	20230719	123600	335153740	3985	3965	3985	3965	351
514	20230719	123500	333758625	3970	3970	3970	3970	0
515	20230719	123400	333758625	3970	3970	3970	3970	395
516	20230719	123300	332190475	3970	3970	3970	3970	101
517	20230719	123200	331789505	3975	3975	3975	3970	167
518	20230719	123100	331125700	3970	3970	3970	3970	1
519	20230719	123000	331121730	3970	3970	3970	3970	15
520	20230719	122900	331062180	3970	3970	3970	3970	14
521	20230719	122800	331006600	3970	3975	3975	3970	401
522	20230719	122700	329414615	3975	3975	3975	3975	0
523	20230719	122600	329414615	3975	3975	3975	3975	0
524	20230719	122500	329414615	3975	3975	3975	3975	304
525	20230719	122400	328206215	3975	3975	3975	3975	0
526	20230719	122300	328206215	3975	3985	3985	3975	8000
527	20230719	122200	296373335	3985	3990	3990	3985	181
528	20230719	122100	295651645	3990	3990	3990	3990	19
529	20230719	122000	295575835	3990	3990	3990	3990	0
530	20230719	121900	295575835	3990	3990	3990	3990	520
531	20230719	121800	293501035	3990	3990	3990	3990	392
532	20230719	121700	291936955	3995	4010	4010	3995	35
533	20230719	121600	291796980	4010	4015	4015	4000	613
534	20230719	121500	289344370	4015	4015	4015	4015	0
535	20230719	121400	289344370	4015	4010	4015	4005	3010
536	20230719	121300	277288080	4010	4010	4010	4010	0
537	20230719	121200	277288080	4010	4010	4010	4010	0
538	20230719	121100	277288080	4010	4010	4010	4010	0
539	20230719	121000	277288080	4010	4010	4010	4010	0
540	20230719	120900	277288080	4010	4010	4010	4010	0
541	20230719	120800	277288080	4010	4010	4010	4010	2
542	20230719	120700	277280060	4005	4005	4005	4005	0
543	20230719	120600	277280060	4005	4005	4005	4005	0
544	20230719	120500	277280060	4005	4005	4005	4005	0
545	20230719	120400	277280060	4005	4005	4005	4005	430
546	20230719	120300	275557910	4005	4005	4005	4005	0
547	20230719	120200	275557910	4005	4010	4010	4005	14
548	20230719	120100	275501830	4040	4045	4050	4040	431
549	20230719	120000	273759855	4045	4050	4050	4045	114
550	20230719	115900	273298175	4045	4045	4045	4045	2
551	20230719	115800	273290085	4045	4045	4045	4045	4
552	20230719	115700	273273905	4045	4045	4045	4045	67
553	20230719	115600	273002890	4045	4045	4045	4045	0
554	20230719	115500	273002890	4045	4045	4045	4045	2
555	20230719	115400	272994800	4040	4055	4070	4040	1190
556	20230719	115300	268158125	4055	4050	4060	4050	488
557	20230719	115200	266178410	4050	4045	4050	4045	1273
558	20230719	115100	261023670	4045	4035	4045	4035	12
559	20230719	115000	260975220	4035	4040	4040	4035	12
560	20230719	114900	260926745	4040	4040	4040	4040	246
561	20230719	114800	259932905	4040	4040	4040	4040	75
562	20230719	114700	259629905	4035	4030	4035	4030	148
563	20230719	114600	259032875	4030	4030	4030	4030	30
564	20230719	114500	258911975	4035	4035	4035	4035	0
565	20230719	114400	258911975	4035	4035	4035	4035	0
566	20230719	114300	258911975	4035	4030	4035	4030	458
567	20230719	114200	257064465	4025	4025	4025	4025	38
568	20230719	114100	256911515	4025	4025	4025	4025	0
569	20230719	114000	256911515	4025	4010	4025	4010	845
570	20230719	113900	253513515	4010	4000	4010	4000	231
571	20230719	113800	252587395	4005	4005	4005	4005	200
572	20230719	113700	251786395	3985	3985	3985	3985	0
573	20230719	113600	251786395	3985	3985	3985	3985	0
574	20230719	113500	251786395	3985	3985	3985	3985	200
575	20230719	113400	250989395	3980	3980	3980	3980	0
576	20230719	113300	250989395	3980	3980	3980	3980	333
577	20230719	113200	249664055	3980	3980	3980	3980	0
578	20230719	113100	249664055	3980	3980	3980	3980	0
579	20230719	113000	249664055	3980	3980	3980	3980	1
580	20230719	112900	249660075	3980	3980	3980	3980	0
581	20230719	112800	249660075	3980	3980	3980	3980	96
582	20230719	112700	249277995	3985	3985	3985	3985	5
583	20230719	112600	249258070	3985	3985	3985	3985	0
584	20230719	112500	249258070	3985	3985	3985	3985	0
585	20230719	112400	249258070	3985	3985	3985	3985	0
586	20230719	112300	249258070	3985	3985	3985	3985	0
587	20230719	112200	249258070	3985	3985	3985	3985	0
588	20230719	112100	249258070	3985	3985	3985	3985	0
589	20230719	112000	249258070	3985	3985	3985	3985	0
590	20230719	111900	249258070	3985	3985	3985	3985	769
591	20230719	111800	246193605	3980	3980	3980	3980	0
592	20230719	111700	246193605	3980	3980	3980	3980	0
593	20230719	111600	246193605	3980	3980	3980	3980	159
594	20230719	111500	245560785	3985	3985	3985	3985	41
595	20230719	111400	245397400	3985	3985	3985	3985	9
596	20230719	111300	245361535	3980	3980	3980	3980	73
597	20230719	111200	245070995	3980	3985	3985	3980	162
598	20230719	111100	244426230	3985	3990	3990	3985	141
599	20230719	111000	243863660	3995	3995	3995	3995	0
600	20230719	110900	243863660	3995	3995	3995	3995	0
601	20230719	110800	243863660	3995	3995	3995	3995	27
602	20230719	110700	243755795	4005	4005	4005	4005	0
603	20230719	110600	243755795	4005	4005	4005	4005	0
604	20230719	110500	243755795	4005	4005	4005	4005	0
605	20230719	110400	243755795	4005	4005	4005	4005	0
606	20230719	110300	243755795	4005	4005	4005	4005	0
607	20230719	110200	243755795	4005	4005	4005	4005	0
608	20230719	110100	243755795	4005	4005	4005	4005	0
609	20230719	110000	243755795	4005	4005	4005	4005	0
610	20230719	105900	243755795	4005	4005	4005	4005	3
611	20230719	105800	243743780	3995	3995	3995	3995	0
612	20230719	105700	243743780	3995	4000	4000	3995	11
613	20230719	105600	243699805	4000	4000	4000	4000	0
614	20230719	105500	243699805	4000	4000	4000	4000	47
615	20230719	105400	243511805	4000	4000	4000	4000	0
616	20230719	105300	243511805	4000	4000	4000	4000	0
617	20230719	105200	243511805	4000	4000	4000	4000	35
618	20230719	105100	243371805	3990	3990	3990	3990	8
619	20230719	105000	243339885	3990	4005	4005	3990	51
620	20230719	104900	243136320	4000	4005	4005	4000	534
621	20230719	104800	241000145	4005	4005	4005	4005	0
622	20230719	104700	241000145	4005	3995	4005	3990	206
623	20230719	104600	240177245	3995	3995	3995	3995	8
624	20230719	104500	240145285	3990	3990	3990	3990	0
625	20230719	104400	240145285	3990	4005	4005	3990	482
626	20230719	104300	238221565	4000	4000	4000	4000	0
627	20230719	104200	238221565	4000	4015	4015	4000	150
628	20230719	104100	237620960	4025	4025	4025	4025	0
629	20230719	104000	237620960	4025	4025	4025	4025	3
630	20230719	103900	237608885	4030	4030	4035	4030	130
631	20230719	103800	237084965	4010	4010	4010	4010	0
632	20230719	103700	237084965	4010	4010	4010	4010	0
633	20230719	103600	237084965	4010	4010	4010	4010	0
634	20230719	103500	237084965	4010	4030	4030	4010	87
635	20230719	103400	236736035	4010	4010	4010	4010	0
636	20230719	103300	236736035	4010	4010	4010	4010	104
637	20230719	103200	236318995	4010	4015	4015	4010	109
638	20230719	103100	235881820	4030	4030	4030	4030	0
639	20230719	103000	235881820	4030	4030	4030	4030	0
640	20230719	102900	235881820	4030	4030	4030	4030	1
641	20230719	102800	235877790	4015	4015	4015	4015	0
642	20230719	102700	235877790	4015	4015	4015	4015	0
643	20230719	102600	235877790	4015	4015	4015	4015	3
644	20230719	102500	235865745	4015	4040	4040	4015	87
645	20230719	102400	235514665	4040	4035	4045	4035	1597
646	20230719	102300	229056830	4040	4040	4040	4040	0
647	20230719	102200	229056830	4040	4040	4040	4040	0
648	20230719	102100	229056830	4040	4040	4040	4040	0
649	20230719	102000	229056830	4040	4015	4040	4015	482
650	20230719	101900	227113345	4015	4015	4015	4015	0
651	20230719	101800	227113345	4015	4015	4015	4015	0
652	20230719	101700	227113345	4015	4000	4015	4000	41
653	20230719	101600	226949330	4000	3995	4000	3995	94
654	20230719	101500	226573750	3980	3985	3985	3980	421
655	20230719	101400	224898160	3985	3985	3985	3985	280
656	20230719	101300	223782360	3985	3985	3985	3985	0
657	20230719	101200	223782360	3985	3985	3985	3985	0
658	20230719	101100	223782360	3985	3985	3985	3985	0
659	20230719	101000	223782360	3985	3980	3990	3975	2449
660	20230719	100900	214031335	3985	3985	3985	3985	0
661	20230719	100800	214031335	3985	3990	3990	3985	3
662	20230719	100700	214019375	3985	3985	3985	3985	0
663	20230719	100600	214019375	3985	3985	3985	3985	0
664	20230719	100500	214019375	3985	3985	3985	3985	1
665	20230719	100400	214015390	3975	3975	3975	3975	332
666	20230719	100300	212695690	3975	3975	3975	3975	300
667	20230719	100200	211503190	3980	3985	3985	3980	31
668	20230719	100100	211379780	3985	3985	3985	3985	4
669	20230719	100000	211363840	3980	3980	3980	3980	109
670	20230719	095900	210930020	3980	3980	3980	3980	1
671	20230719	095800	210926040	3990	3990	3990	3990	0
672	20230719	095700	210926040	3990	3980	3990	3980	62
673	20230719	095600	210679270	3980	3980	3980	3980	246
674	20230719	095500	209700190	3975	3975	3975	3975	50
675	20230719	095400	209501440	3975	3980	3980	3975	815
676	20230719	095300	206261810	3975	3980	3980	3975	3000
677	20230719	095200	194336360	3980	3995	3995	3980	86
678	20230719	095100	193994025	3995	3985	3995	3985	19
679	20230719	095000	193918300	3980	3985	3985	3980	335
680	20230719	094900	192584975	3995	3985	3995	3985	333
681	20230719	094800	191257960	3985	3985	3985	3985	318
682	20230719	094700	189990730	3985	3985	3985	3980	58
683	20230719	094600	189759735	3985	3980	3985	3980	246
684	20230719	094500	188780275	3985	3990	3990	3985	734
685	20230719	094400	185851925	3990	3995	3995	3990	454
686	20230719	094300	184039270	4000	4000	4000	3995	2496
687	20230719	094200	174055410	4000	4000	4000	4000	200
688	20230719	094100	173255410	3995	4025	4025	3995	7066
689	20230719	094000	144963900	4025	4020	4025	4020	547
690	20230719	093900	142764225	4030	4030	4030	4030	10
691	20230719	093800	142723925	4030	4035	4035	4030	58
692	20230719	093700	142490175	4030	4040	4040	4030	133
693	20230719	093600	141953980	4045	4030	4045	4030	28
694	20230719	093500	141840860	4030	4040	4040	4030	110
695	20230719	093400	141397020	4040	4040	4040	4040	19
696	20230719	093300	141320260	4040	4045	4045	4040	89
697	20230719	093200	140960260	4040	4040	4040	4040	73
698	20230719	093100	140665340	4040	4030	4040	4030	28
699	20230719	093000	140552230	4010	4035	4035	4010	3023
700	20230719	092900	128408525	4055	4060	4065	4055	881
701	20230719	092800	124834130	4060	4070	4070	4060	1142
702	20230719	092700	120190240	4070	4060	4085	4060	4511
703	20230719	092600	101797965	4060	4060	4080	4060	2269
704	20230719	092500	92563725	4060	4060	4075	4055	439
705	20230719	092400	90782350	4050	4030	4050	4030	4234
706	20230719	092300	73665835	4030	4030	4045	4030	3292
707	20230719	092200	60392910	4030	4010	4030	4010	6092
708	20230719	092100	35869105	4010	3990	4010	3990	561
709	20230719	092000	33624725	3990	3990	3990	3990	2
710	20230719	091900	33616745	3980	3980	3980	3980	0
711	20230719	091800	33616745	3980	3970	3980	3950	254
712	20230719	091700	32609150	3970	3970	3970	3970	8
713	20230719	091600	32577390	3970	3970	3970	3970	3
714	20230719	091500	32565480	3970	3970	3970	3970	37
715	20230719	091400	32418590	3970	3970	3970	3970	64
716	20230719	091300	32164510	3980	3975	3980	3975	110
717	20230719	091200	31726875	3980	3975	3980	3970	331
718	20230719	091100	30412360	3975	3975	3975	3975	375
719	20230719	091000	28921735	3980	3975	3980	3975	197
720	20230719	090900	28137755	3975	3970	3980	3970	322
721	20230719	090800	26857805	3985	3990	3990	3985	1127
722	20230719	090700	22366630	3990	3990	3990	3990	39
723	20230719	090600	22211020	3985	3985	3985	3985	230
724	20230719	090500	21294470	3985	4000	4000	3985	26
725	20230719	090400	21190845	3985	4000	4000	3985	29
726	20230719	090300	21074860	4000	3985	4000	3985	799
727	20230719	090200	17887355	3970	3975	3975	3970	2066
728	20230719	090100	9675150	3975	3975	3975	3975	52
729	20230719	090000	9468450	3975	3975	3975	3975	2382