KissMeData/025530/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190500	195460175	4220	4220	4220	4220	507
3	20230719	190400	195460175	4220	4220	4220	4220	0
4	20230719	190300	195460175	4220	4220	4220	4220	0
5	20230719	190200	195460175	4220	4220	4220	4220	0
6	20230719	190100	195460175	4220	4220	4220	4220	0
7	20230719	190000	195460175	4220	4220	4220	4220	0
8	20230719	185900	195460175	4220	4220	4220	4220	0
9	20230719	185800	195460175	4220	4220	4220	4220	0
10	20230719	185700	195460175	4220	4220	4220	4220	0
11	20230719	185600	195460175	4220	4220	4220	4220	0
12	20230719	185500	195460175	4220	4220	4220	4220	0
13	20230719	185400	195460175	4220	4220	4220	4220	0
14	20230719	185300	195460175	4220	4220	4220	4220	0
15	20230719	185200	195460175	4220	4220	4220	4220	0
16	20230719	185100	195460175	4220	4220	4220	4220	0
17	20230719	185000	195460175	4220	4220	4220	4220	0
18	20230719	184900	195460175	4220	4220	4220	4220	0
19	20230719	184800	195460175	4220	4220	4220	4220	0
20	20230719	184700	195460175	4220	4220	4220	4220	0
21	20230719	184600	195460175	4220	4220	4220	4220	0
22	20230719	184500	195460175	4220	4220	4220	4220	0
23	20230719	184400	195460175	4220	4220	4220	4220	0
24	20230719	184300	195460175	4220	4220	4220	4220	0
25	20230719	184200	195460175	4220	4220	4220	4220	0
26	20230719	184100	195460175	4220	4220	4220	4220	0
27	20230719	184000	195460175	4220	4220	4220	4220	0
28	20230719	183900	195460175	4220	4220	4220	4220	0
29	20230719	183800	195460175	4220	4220	4220	4220	0
30	20230719	183700	195460175	4220	4220	4220	4220	0
31	20230719	183600	195460175	4220	4220	4220	4220	0
32	20230719	183500	195460175	4220	4220	4220	4220	507
33	20230719	183400	195460175	4220	4220	4220	4220	0
34	20230719	183300	195460175	4220	4220	4220	4220	0
35	20230719	183200	195460175	4220	4220	4220	4220	0
36	20230719	183100	195460175	4220	4220	4220	4220	0
37	20230719	183000	195460175	4220	4220	4220	4220	0
38	20230719	182900	195460175	4220	4220	4220	4220	0
39	20230719	182800	195460175	4220	4220	4220	4220	0
40	20230719	182700	195460175	4220	4220	4220	4220	0
41	20230719	182600	195460175	4220	4220	4220	4220	0
42	20230719	182500	195460175	4220	4220	4220	4220	0
43	20230719	182400	195460175	4220	4220	4220	4220	0
44	20230719	182300	195460175	4220	4220	4220	4220	0
45	20230719	182200	195460175	4220	4220	4220	4220	0
46	20230719	182100	195460175	4220	4220	4220	4220	0
47	20230719	182000	195460175	4220	4220	4220	4220	0
48	20230719	181900	195460175	4220	4220	4220	4220	0
49	20230719	181800	195460175	4220	4220	4220	4220	0
50	20230719	181700	195460175	4220	4220	4220	4220	0
51	20230719	181600	195460175	4220	4220	4220	4220	0
52	20230719	181500	195460175	4220	4220	4220	4220	0
53	20230719	181400	195460175	4220	4220	4220	4220	0
54	20230719	181300	195460175	4220	4220	4220	4220	0
55	20230719	181200	195460175	4220	4220	4220	4220	0
56	20230719	181100	195460175	4220	4220	4220	4220	0
57	20230719	181000	195460175	4220	4220	4220	4220	0
58	20230719	180900	195460175	4220	4220	4220	4220	0
59	20230719	180800	195460175	4220	4220	4220	4220	0
60	20230719	180700	195460175	4220	4220	4220	4220	0
61	20230719	180600	195460175	4220	4220	4220	4220	0
62	20230719	180500	195460175	4220	4220	4220	4220	507
63	20230719	180400	195460175	4220	4220	4220	4220	0
64	20230719	180300	195460175	4220	4220	4220	4220	0
65	20230719	180200	195460175	4220	4220	4220	4220	0
66	20230719	180100	195460175	4220	4220	4220	4220	0
67	20230719	180000	195460175	4220	4220	4220	4220	0
68	20230719	175900	195460175	4220	4220	4220	4220	0
69	20230719	175800	195460175	4220	4220	4220	4220	0
70	20230719	175700	195460175	4220	4220	4220	4220	0
71	20230719	175600	195460175	4220	4220	4220	4220	0
72	20230719	175500	195460175	4220	4220	4220	4220	0
73	20230719	175400	195460175	4220	4220	4220	4220	0
74	20230719	175300	195460175	4220	4220	4220	4220	0
75	20230719	175200	195460175	4220	4220	4220	4220	0
76	20230719	175100	195460175	4220	4220	4220	4220	0
77	20230719	175000	195460175	4220	4220	4220	4220	0
78	20230719	174900	195460175	4220	4220	4220	4220	0
79	20230719	174800	195460175	4220	4220	4220	4220	0
80	20230719	174700	195460175	4220	4220	4220	4220	0
81	20230719	174600	195460175	4220	4220	4220	4220	0
82	20230719	174500	195460175	4220	4220	4220	4220	0
83	20230719	174400	195460175	4220	4220	4220	4220	0
84	20230719	174300	195460175	4220	4220	4220	4220	0
85	20230719	174200	195460175	4220	4220	4220	4220	0
86	20230719	174100	195460175	4220	4220	4220	4220	0
87	20230719	174000	195460175	4220	4220	4220	4220	0
88	20230719	173900	195460175	4220	4220	4220	4220	0
89	20230719	173800	195460175	4220	4220	4220	4220	0
90	20230719	173700	195460175	4220	4220	4220	4220	0
91	20230719	173600	195460175	4220	4220	4220	4220	0
92	20230719	173500	195460175	4220	4220	4220	4220	507
93	20230719	173400	195460175	4220	4220	4220	4220	0
94	20230719	173300	195460175	4220	4220	4220	4220	0
95	20230719	173200	195460175	4220	4220	4220	4220	0
96	20230719	173100	195460175	4220	4220	4220	4220	0
97	20230719	173000	195460175	4220	4220	4220	4220	0
98	20230719	172900	195460175	4220	4220	4220	4220	0
99	20230719	172800	195460175	4220	4220	4220	4220	0
100	20230719	172700	195460175	4220	4220	4220	4220	0
101	20230719	172600	195460175	4220	4220	4220	4220	0
102	20230719	172500	195460175	4220	4220	4220	4220	0
103	20230719	172400	195460175	4220	4220	4220	4220	0
104	20230719	172300	195460175	4220	4220	4220	4220	0
105	20230719	172200	195460175	4220	4220	4220	4220	0
106	20230719	172100	195460175	4220	4220	4220	4220	0
107	20230719	172000	195460175	4220	4220	4220	4220	0
108	20230719	171900	195460175	4220	4220	4220	4220	0
109	20230719	171800	195460175	4220	4220	4220	4220	0
110	20230719	171700	195460175	4220	4220	4220	4220	0
111	20230719	171600	195460175	4220	4220	4220	4220	0
112	20230719	171500	195460175	4220	4220	4220	4220	0
113	20230719	171400	195460175	4220	4220	4220	4220	0
114	20230719	171300	195460175	4220	4220	4220	4220	0
115	20230719	171200	195460175	4220	4220	4220	4220	0
116	20230719	171100	195460175	4220	4220	4220	4220	0
117	20230719	171000	195460175	4220	4220	4220	4220	0
118	20230719	170900	195460175	4220	4220	4220	4220	0
119	20230719	170800	195460175	4220	4220	4220	4220	0
120	20230719	170700	195460175	4220	4220	4220	4220	0
121	20230719	170600	195460175	4220	4220	4220	4220	0
122	20230719	170500	195460175	4220	4220	4220	4220	507
123	20230719	170400	195460175	4220	4220	4220	4220	0
124	20230719	170300	195460175	4220	4220	4220	4220	0
125	20230719	170200	195460175	4220	4220	4220	4220	0
126	20230719	170100	195460175	4220	4220	4220	4220	0
127	20230719	170000	195460175	4220	4220	4220	4220	0
128	20230719	165900	195460175	4220	4220	4220	4220	0
129	20230719	165800	195460175	4220	4220	4220	4220	0
130	20230719	165700	195460175	4220	4220	4220	4220	0
131	20230719	165600	195460175	4220	4220	4220	4220	0
132	20230719	165500	195460175	4220	4220	4220	4220	0
133	20230719	165400	195460175	4220	4220	4220	4220	0
134	20230719	165300	195460175	4220	4220	4220	4220	0
135	20230719	165200	195460175	4220	4220	4220	4220	0
136	20230719	165100	195460175	4220	4220	4220	4220	0
137	20230719	165000	195460175	4220	4220	4220	4220	0
138	20230719	164900	195460175	4220	4220	4220	4220	0
139	20230719	164800	195460175	4220	4220	4220	4220	0
140	20230719	164700	195460175	4220	4220	4220	4220	0
141	20230719	164600	195460175	4220	4220	4220	4220	0
142	20230719	164500	195460175	4220	4220	4220	4220	0
143	20230719	164400	195460175	4220	4220	4220	4220	0
144	20230719	164300	195460175	4220	4220	4220	4220	0
145	20230719	164200	195460175	4220	4220	4220	4220	0
146	20230719	164100	195460175	4220	4220	4220	4220	0
147	20230719	164000	195460175	4220	4220	4220	4220	0
148	20230719	163900	195460175	4220	4220	4220	4220	0
149	20230719	163800	195460175	4220	4220	4220	4220	0
150	20230719	163700	195460175	4220	4220	4220	4220	0
151	20230719	163600	195460175	4220	4220	4220	4220	0
152	20230719	163500	195460175	4220	4220	4220	4220	507
153	20230719	163400	195460175	4220	4220	4220	4220	0
154	20230719	163300	195460175	4220	4220	4220	4220	0
155	20230719	163200	195460175	4220	4220	4220	4220	0
156	20230719	163100	195460175	4220	4220	4220	4220	0
157	20230719	163000	195460175	4220	4220	4220	4220	0
158	20230719	162900	195460175	4220	4220	4220	4220	0
159	20230719	162800	195460175	4220	4220	4220	4220	0
160	20230719	162700	195460175	4220	4220	4220	4220	0
161	20230719	162600	195460175	4220	4220	4220	4220	0
162	20230719	162500	195460175	4220	4220	4220	4220	0
163	20230719	162400	195460175	4220	4220	4220	4220	0
164	20230719	162300	195460175	4220	4220	4220	4220	0
165	20230719	162200	195460175	4220	4220	4220	4220	0
166	20230719	162100	195460175	4220	4220	4220	4220	0
167	20230719	162000	195460175	4220	4220	4220	4220	0
168	20230719	161900	195460175	4220	4220	4220	4220	0
169	20230719	161800	195460175	4220	4220	4220	4220	0
170	20230719	161700	195460175	4220	4220	4220	4220	0
171	20230719	161600	195460175	4220	4220	4220	4220	0
172	20230719	161500	195460175	4220	4220	4220	4220	0
173	20230719	161400	195460175	4220	4220	4220	4220	0
174	20230719	161300	195460175	4220	4220	4220	4220	0
175	20230719	161200	195460175	4220	4220	4220	4220	0
176	20230719	161100	195460175	4220	4220	4220	4220	0
177	20230719	161000	195460175	4220	4220	4220	4220	0
178	20230719	160900	195460175	4220	4220	4220	4220	0
179	20230719	160800	195460175	4220	4220	4220	4220	0
180	20230719	160700	195460175	4220	4220	4220	4220	0
181	20230719	160600	195460175	4220	4220	4220	4220	0
182	20230719	160500	195460175	4220	4220	4220	4220	507
183	20230719	160400	195460175	4220	4220	4220	4220	0
184	20230719	160300	195460175	4220	4220	4220	4220	0
185	20230719	160200	195460175	4220	4220	4220	4220	0
186	20230719	160100	195460175	4220	4220	4220	4220	0
187	20230719	160000	195460175	4220	4220	4220	4220	0
188	20230719	155900	195460175	4220	4220	4220	4220	0
189	20230719	155800	195460175	4220	4220	4220	4220	0
190	20230719	155700	195460175	4220	4220	4220	4220	0
191	20230719	155600	195460175	4220	4220	4220	4220	0
192	20230719	155500	195460175	4220	4220	4220	4220	0
193	20230719	155400	195460175	4220	4220	4220	4220	0
194	20230719	155300	195460175	4220	4220	4220	4220	0
195	20230719	155200	195460175	4220	4220	4220	4220	0
196	20230719	155100	195460175	4220	4220	4220	4220	0
197	20230719	155000	195460175	4220	4220	4220	4220	0
198	20230719	154900	195460175	4220	4220	4220	4220	0
199	20230719	154800	195460175	4220	4220	4220	4220	0
200	20230719	154700	195460175	4220	4220	4220	4220	0
201	20230719	154600	195460175	4220	4220	4220	4220	0
202	20230719	154500	195460175	4220	4220	4220	4220	0
203	20230719	154400	195460175	4220	4220	4220	4220	0
204	20230719	154300	195460175	4220	4220	4220	4220	0
205	20230719	154200	195460175	4220	4220	4220	4220	0
206	20230719	154100	195460175	4220	4220	4220	4220	0
207	20230719	154000	195460175	4220	4220	4220	4220	0
208	20230719	153900	195460175	4220	4220	4220	4220	0
209	20230719	153800	195460175	4220	4220	4220	4220	0
210	20230719	153700	195460175	4220	4220	4220	4220	0
211	20230719	153600	195460175	4220	4220	4220	4220	0
212	20230719	153500	195460175	4220	4220	4220	4220	507
213	20230719	153400	195460175	4220	4220	4220	4220	0
214	20230719	153300	195460175	4220	4220	4220	4220	0
215	20230719	153200	195460175	4220	4220	4220	4220	0
216	20230719	153100	195460175	4220	4220	4220	4220	0
217	20230719	153000	195460175	4220	4220	4220	4220	507
218	20230719	152900	193320635	4140	4140	4140	4140	0
219	20230719	152800	193320635	4140	4140	4140	4140	0
220	20230719	152700	193320635	4140	4140	4140	4140	0
221	20230719	152600	193320635	4140	4140	4140	4140	0
222	20230719	152500	193320635	4140	4140	4140	4140	0
223	20230719	152400	193320635	4140	4140	4140	4140	0
224	20230719	152300	193320635	4140	4140	4140	4140	0
225	20230719	152200	193320635	4140	4140	4140	4140	0
226	20230719	152100	193320635	4140	4140	4140	4140	0
227	20230719	152000	193320635	4140	4140	4140	4140	0
228	20230719	151900	193320635	4140	4175	4175	4140	1888
229	20230719	151800	185446885	4215	4200	4215	4200	30
230	20230719	151700	185320605	4200	4200	4200	4200	0
231	20230719	151600	185320605	4200	4200	4200	4200	0
232	20230719	151500	185320605	4200	4205	4205	4200	360
233	20230719	151400	183807990	4205	4200	4205	4200	119
234	20230719	151300	183308095	4205	4205	4205	4205	0
235	20230719	151200	183308095	4205	4205	4205	4205	0
236	20230719	151100	183308095	4205	4205	4205	4205	1
237	20230719	151000	183303890	4175	4190	4205	4175	190
238	20230719	150900	182508855	4175	4185	4185	4175	401
239	20230719	150800	180834670	4175	4175	4175	4175	0
240	20230719	150700	180834670	4175	4175	4175	4175	340
241	20230719	150600	179415170	4175	4175	4175	4175	0
242	20230719	150500	179415170	4175	4175	4175	4175	3
243	20230719	150400	179402645	4155	4150	4160	4150	487
244	20230719	150300	177379140	4175	4175	4175	4175	0
245	20230719	150200	177379140	4175	4175	4175	4175	22
246	20230719	150100	177287290	4175	4175	4175	4175	0
247	20230719	150000	177287290	4175	4175	4175	4175	0
248	20230719	145900	177287290	4175	4175	4175	4175	70
249	20230719	145800	176995040	4170	4170	4170	4170	60
250	20230719	145700	176744840	4165	4165	4165	4165	0
251	20230719	145600	176744840	4165	4165	4165	4165	0
252	20230719	145500	176744840	4165	4165	4165	4165	416
253	20230719	145400	175012200	4165	4165	4165	4165	0
254	20230719	145300	175012200	4165	4165	4165	4165	0
255	20230719	145200	175012200	4165	4165	4165	4165	0
256	20230719	145100	175012200	4165	4165	4165	4165	1
257	20230719	145000	175008035	4135	4160	4165	4135	11
258	20230719	144900	174962495	4160	4160	4160	4160	0
259	20230719	144800	174962495	4160	4145	4160	4145	44
260	20230719	144700	174779715	4145	4145	4145	4145	0
261	20230719	144600	174779715	4145	4145	4145	4145	0
262	20230719	144500	174779715	4145	4145	4145	4145	0
263	20230719	144400	174779715	4145	4145	4145	4145	1
264	20230719	144300	174775570	4140	4140	4140	4140	250
265	20230719	144200	173740570	4140	4140	4140	4140	0
266	20230719	144100	173740570	4140	4140	4140	4140	0
267	20230719	144000	173740570	4140	4140	4140	4140	0
268	20230719	143900	173740570	4140	4140	4140	4140	0
269	20230719	143800	173740570	4140	4140	4140	4140	0
270	20230719	143700	173740570	4140	4140	4140	4140	0
271	20230719	143600	173740570	4140	4140	4140	4140	1
272	20230719	143500	173736430	4140	4140	4140	4140	0
273	20230719	143400	173736430	4140	4130	4140	4130	51
274	20230719	143300	173525790	4140	4140	4140	4140	1
275	20230719	143200	173521650	4130	4130	4130	4130	0
276	20230719	143100	173521650	4130	4130	4130	4130	0
277	20230719	143000	173521650	4130	4130	4130	4130	40
278	20230719	142900	173356450	4140	4125	4140	4125	2
279	20230719	142800	173348185	4130	4130	4130	4130	0
280	20230719	142700	173348185	4130	4130	4130	4130	0
281	20230719	142600	173348185	4130	4130	4130	4130	1
282	20230719	142500	173344055	4135	4135	4135	4135	1
283	20230719	142400	173339920	4160	4160	4160	4160	0
284	20230719	142300	173339920	4160	4160	4160	4160	0
285	20230719	142200	173339920	4160	4160	4160	4160	1
286	20230719	142100	173335760	4140	4140	4140	4140	0
287	20230719	142000	173335760	4140	4140	4140	4140	0
288	20230719	141900	173335760	4140	4140	4140	4140	0
289	20230719	141800	173335760	4140	4140	4140	4140	0
290	20230719	141700	173335760	4140	4140	4140	4140	0
291	20230719	141600	173335760	4140	4140	4140	4140	0
292	20230719	141500	173335760	4140	4140	4140	4140	0
293	20230719	141400	173335760	4140	4140	4140	4140	0
294	20230719	141300	173335760	4140	4140	4140	4140	1
295	20230719	141200	173331620	4145	4145	4145	4145	0
296	20230719	141100	173331620	4145	4145	4145	4145	0
297	20230719	141000	173331620	4145	4145	4145	4145	0
298	20230719	140900	173331620	4145	4145	4145	4145	0
299	20230719	140800	173331620	4145	4145	4145	4145	0
300	20230719	140700	173331620	4145	4145	4145	4145	1
301	20230719	140600	173327475	4120	4120	4120	4120	0
302	20230719	140500	173327475	4120	4120	4120	4120	0
303	20230719	140400	173327475	4120	4120	4120	4120	0
304	20230719	140300	173327475	4120	4120	4120	4120	0
305	20230719	140200	173327475	4120	4120	4120	4120	0
306	20230719	140100	173327475	4120	4125	4125	4120	70
307	20230719	140000	173038925	4120	4120	4120	4120	0
308	20230719	135900	173038925	4120	4120	4120	4120	0
309	20230719	135800	173038925	4120	4120	4120	4120	0
310	20230719	135700	173038925	4120	4120	4120	4120	0
311	20230719	135600	173038925	4120	4120	4120	4120	0
312	20230719	135500	173038925	4120	4120	4120	4120	0
313	20230719	135400	173038925	4120	4120	4120	4120	0
314	20230719	135300	173038925	4120	4120	4120	4120	0
315	20230719	135200	173038925	4120	4125	4125	4120	14
316	20230719	135100	172981185	4125	4125	4125	4125	5
317	20230719	135000	172960560	4125	4125	4125	4125	0
318	20230719	134900	172960560	4125	4125	4125	4125	0
319	20230719	134800	172960560	4125	4125	4125	4125	0
320	20230719	134700	172960560	4125	4125	4125	4125	0
321	20230719	134600	172960560	4125	4125	4125	4125	0
322	20230719	134500	172960560	4125	4125	4125	4125	0
323	20230719	134400	172960560	4125	4125	4125	4125	0
324	20230719	134300	172960560	4125	4125	4125	4125	1
325	20230719	134200	172956435	4130	4130	4130	4130	0
326	20230719	134100	172956435	4130	4130	4130	4130	0
327	20230719	134000	172956435	4130	4130	4130	4130	0
328	20230719	133900	172956435	4130	4130	4130	4130	0
329	20230719	133800	172956435	4130	4130	4130	4125	436
330	20230719	133700	171157435	4130	4130	4130	4130	98
331	20230719	133600	170752695	4130	4130	4130	4130	0
332	20230719	133500	170752695	4130	4130	4130	4130	0
333	20230719	133400	170752695	4130	4130	4130	4130	0
334	20230719	133300	170752695	4130	4130	4130	4130	0
335	20230719	133200	170752695	4130	4130	4130	4130	0
336	20230719	133100	170752695	4130	4130	4130	4130	0
337	20230719	133000	170752695	4130	4130	4130	4130	0
338	20230719	132900	170752695	4130	4130	4130	4130	0
339	20230719	132800	170752695	4130	4130	4130	4130	0
340	20230719	132700	170752695	4130	4130	4130	4130	6
341	20230719	132600	170727915	4130	4130	4130	4130	0
342	20230719	132500	170727915	4130	4130	4130	4130	0
343	20230719	132400	170727915	4130	4130	4130	4130	16
344	20230719	132300	170661835	4130	4130	4130	4130	3
345	20230719	132200	170649445	4130	4130	4130	4130	0
346	20230719	132100	170649445	4130	4130	4130	4130	0
347	20230719	132000	170649445	4130	4130	4130	4130	0
348	20230719	131900	170649445	4130	4130	4130	4130	0
349	20230719	131800	170649445	4130	4130	4130	4130	0
350	20230719	131700	170649445	4130	4130	4130	4130	0
351	20230719	131600	170649445	4130	4130	4130	4130	0
352	20230719	131500	170649445	4130	4130	4130	4130	0
353	20230719	131400	170649445	4130	4130	4130	4130	0
354	20230719	131300	170649445	4130	4130	4130	4130	0
355	20230719	131200	170649445	4130	4130	4130	4130	0
356	20230719	131100	170649445	4130	4130	4130	4130	0
357	20230719	131000	170649445	4130	4130	4130	4130	0
358	20230719	130900	170649445	4130	4135	4135	4130	500
359	20230719	130800	168582820	4130	4130	4130	4130	0
360	20230719	130700	168582820	4130	4130	4130	4130	0
361	20230719	130600	168582820	4130	4130	4130	4130	0
362	20230719	130500	168582820	4130	4130	4130	4130	0
363	20230719	130400	168582820	4130	4130	4130	4130	0
364	20230719	130300	168582820	4130	4130	4130	4130	0
365	20230719	130200	168582820	4130	4130	4130	4130	0
366	20230719	130100	168582820	4130	4130	4130	4130	4
367	20230719	130000	168566300	4130	4130	4130	4130	1
368	20230719	125900	168562170	4135	4150	4150	4135	744
369	20230719	125800	165485565	4140	4140	4140	4140	0
370	20230719	125700	165485565	4140	4140	4140	4140	0
371	20230719	125600	165485565	4140	4140	4140	4140	1
372	20230719	125500	165481425	4165	4160	4165	4160	5
373	20230719	125400	165460615	4140	4140	4140	4140	0
374	20230719	125300	165460615	4140	4140	4140	4140	0
375	20230719	125200	165460615	4140	4140	4140	4140	0
376	20230719	125100	165460615	4140	4140	4140	4140	2
377	20230719	125000	165452335	4165	4165	4165	4165	0
378	20230719	124900	165452335	4165	4165	4165	4165	0
379	20230719	124800	165452335	4165	4165	4165	4165	0
380	20230719	124700	165452335	4165	4165	4165	4165	0
381	20230719	124600	165452335	4165	4165	4165	4165	50
382	20230719	124500	165244085	4160	4160	4160	4160	0
383	20230719	124400	165244085	4160	4160	4160	4160	2
384	20230719	124300	165235765	4175	4175	4175	4175	0
385	20230719	124200	165235765	4175	4175	4175	4175	0
386	20230719	124100	165235765	4175	4175	4175	4175	0
387	20230719	124000	165235765	4175	4175	4175	4175	0
388	20230719	123900	165235765	4175	4175	4175	4175	0
389	20230719	123800	165235765	4175	4175	4175	4175	0
390	20230719	123700	165235765	4175	4155	4175	4155	3053
391	20230719	123600	152548215	4155	4155	4155	4155	0
392	20230719	123500	152548215	4155	4155	4155	4155	0
393	20230719	123400	152548215	4155	4155	4155	4155	0
394	20230719	123300	152548215	4155	4155	4155	4155	100
395	20230719	123200	152132715	4155	4155	4155	4155	0
396	20230719	123100	152132715	4155	4155	4155	4155	0
397	20230719	123000	152132715	4155	4155	4155	4155	1
398	20230719	122900	152128560	4125	4125	4125	4125	0
399	20230719	122800	152128560	4125	4125	4125	4125	0
400	20230719	122700	152128560	4125	4125	4125	4125	0
401	20230719	122600	152128560	4125	4125	4125	4125	0
402	20230719	122500	152128560	4125	4125	4125	4125	0
403	20230719	122400	152128560	4125	4125	4125	4125	0
404	20230719	122300	152128560	4125	4125	4125	4125	0
405	20230719	122200	152128560	4125	4125	4125	4125	0
406	20230719	122100	152128560	4125	4125	4125	4125	0
407	20230719	122000	152128560	4125	4125	4125	4125	0
408	20230719	121900	152128560	4125	4125	4125	4125	0
409	20230719	121800	152128560	4125	4125	4125	4125	0
410	20230719	121700	152128560	4125	4125	4125	4125	0
411	20230719	121600	152128560	4125	4125	4125	4125	1
412	20230719	121500	152124435	4150	4150	4150	4150	5
413	20230719	121400	152103685	4135	4135	4135	4135	0
414	20230719	121300	152103685	4135	4135	4135	4135	0
415	20230719	121200	152103685	4135	4135	4135	4135	0
416	20230719	121100	152103685	4135	4135	4135	4135	0
417	20230719	121000	152103685	4135	4135	4135	4135	1
418	20230719	120900	152099550	4150	4150	4150	4150	0
419	20230719	120800	152099550	4150	4150	4150	4150	69
420	20230719	120700	151813200	4150	4150	4150	4150	0
421	20230719	120600	151813200	4150	4150	4150	4150	1
422	20230719	120500	151809050	4150	4150	4150	4150	5
423	20230719	120400	151788300	4155	4155	4155	4155	0
424	20230719	120300	151788300	4155	4155	4155	4155	0
425	20230719	120200	151788300	4155	4155	4155	4155	0
426	20230719	120100	151788300	4155	4155	4155	4155	0
427	20230719	120000	151788300	4155	4155	4155	4155	16
428	20230719	115900	151721820	4115	4140	4140	4115	228
429	20230719	115800	150782690	4150	4150	4150	4150	0
430	20230719	115700	150782690	4150	4150	4150	4150	0
431	20230719	115600	150782690	4150	4150	4150	4150	0
432	20230719	115500	150782690	4150	4150	4150	4150	0
433	20230719	115400	150782690	4150	4150	4150	4150	0
434	20230719	115300	150782690	4150	4150	4150	4150	0
435	20230719	115200	150782690	4150	4150	4150	4150	68
436	20230719	115100	150500490	4160	4160	4160	4160	2
437	20230719	115000	150492170	4160	4160	4160	4160	169
438	20230719	114900	149789130	4160	4160	4160	4160	0
439	20230719	114800	149789130	4160	4160	4160	4160	1
440	20230719	114700	149784970	4170	4170	4170	4170	0
441	20230719	114600	149784970	4170	4170	4170	4170	30
442	20230719	114500	149659870	4170	4170	4170	4170	0
443	20230719	114400	149659870	4170	4170	4170	4170	0
444	20230719	114300	149659870	4170	4170	4170	4170	60
445	20230719	114200	149409670	4155	4155	4155	4155	0
446	20230719	114100	149409670	4155	4155	4155	4155	49
447	20230719	114000	149206075	4150	4155	4155	4150	140
448	20230719	113900	148624655	4155	4155	4155	4155	10
449	20230719	113800	148583105	4150	4150	4150	4150	0
450	20230719	113700	148583105	4150	4150	4150	4150	0
451	20230719	113600	148583105	4150	4150	4150	4150	0
452	20230719	113500	148583105	4150	4150	4150	4150	470
453	20230719	113400	146632605	4150	4150	4150	4150	1
454	20230719	113300	146628455	4135	4135	4135	4135	0
455	20230719	113200	146628455	4135	4135	4135	4135	132
456	20230719	113100	146082635	4130	4130	4130	4130	0
457	20230719	113000	146082635	4130	4135	4135	4130	135
458	20230719	112900	145524415	4135	4135	4135	4135	0
459	20230719	112800	145524415	4135	4135	4135	4135	0
460	20230719	112700	145524415	4135	4135	4135	4135	0
461	20230719	112600	145524415	4135	4135	4135	4135	0
462	20230719	112500	145524415	4135	4135	4135	4135	0
463	20230719	112400	145524415	4135	4135	4135	4135	3
464	20230719	112300	145512010	4140	4140	4140	4140	1
465	20230719	112200	145507870	4150	4150	4150	4150	1
466	20230719	112100	145503720	4150	4150	4150	4150	0
467	20230719	112000	145503720	4150	4150	4150	4150	0
468	20230719	111900	145503720	4150	4150	4150	4150	0
469	20230719	111800	145503720	4150	4150	4150	4150	2
470	20230719	111700	145495420	4150	4150	4150	4150	2
471	20230719	111600	145487120	4135	4135	4135	4135	0
472	20230719	111500	145487120	4135	4135	4135	4135	1
473	20230719	111400	145482985	4135	4135	4135	4135	1
474	20230719	111300	145478850	4150	4150	4150	4150	0
475	20230719	111200	145478850	4150	4145	4150	4140	421
476	20230719	111100	143731855	4150	4150	4150	4150	0
477	20230719	111000	143731855	4150	4150	4150	4150	0
478	20230719	110900	143731855	4150	4150	4150	4150	1100
479	20230719	110800	139166855	4150	4150	4150	4150	0
480	20230719	110700	139166855	4150	4155	4155	4150	297
481	20230719	110600	137934250	4170	4170	4170	4170	3
482	20230719	110500	137921740	4175	4195	4195	4175	1048
483	20230719	110400	133536180	4190	4190	4190	4190	0
484	20230719	110300	133536180	4190	4190	4190	4190	248
485	20230719	110200	132497060	4215	4215	4215	4215	0
486	20230719	110100	132497060	4215	4215	4215	4215	50
487	20230719	110000	132286310	4220	4220	4220	4220	0
488	20230719	105900	132286310	4220	4220	4220	4220	0
489	20230719	105800	132286310	4220	4220	4220	4220	0
490	20230719	105700	132286310	4220	4220	4220	4220	0
491	20230719	105600	132286310	4220	4220	4220	4220	14
492	20230719	105500	132227230	4220	4220	4220	4220	0
493	20230719	105400	132227230	4220	4215	4220	4215	100
494	20230719	105300	131805510	4220	4220	4220	4220	0
495	20230719	105200	131805510	4220	4220	4220	4220	0
496	20230719	105100	131805510	4220	4220	4220	4220	0
497	20230719	105000	131805510	4220	4220	4220	4220	0
498	20230719	104900	131805510	4220	4220	4220	4220	0
499	20230719	104800	131805510	4220	4220	4220	4220	0
500	20230719	104700	131805510	4220	4220	4220	4220	0
501	20230719	104600	131805510	4220	4220	4220	4220	0
502	20230719	104500	131805510	4220	4215	4220	4215	2441
503	20230719	104400	121506695	4215	4220	4225	4215	152
504	20230719	104300	120865405	4215	4215	4215	4215	45
505	20230719	104200	120675730	4215	4215	4215	4215	0
506	20230719	104100	120675730	4215	4215	4215	4215	5
507	20230719	104000	120654655	4215	4195	4215	4195	3404
508	20230719	103900	106348150	4195	4190	4195	4190	2065
509	20230719	103800	97685480	4190	4185	4190	4185	426
510	20230719	103700	95901670	4185	4170	4185	4165	1302
511	20230719	103600	90459115	4165	4160	4170	4160	398
512	20230719	103500	88799535	4165	4165	4165	4165	0
513	20230719	103400	88799535	4165	4165	4165	4165	35
514	20230719	103300	88653760	4165	4165	4165	4165	2
515	20230719	103200	88645430	4170	4170	4170	4170	0
516	20230719	103100	88645430	4170	4165	4170	4165	60
517	20230719	103000	88395245	4170	4170	4170	4170	11
518	20230719	102900	88349375	4170	4170	4170	4170	50
519	20230719	102800	88140875	4170	4160	4170	4160	3250
520	20230719	102700	74592720	4155	4150	4155	4150	235
521	20230719	102600	73616670	4150	4150	4150	4150	0
522	20230719	102500	73616670	4150	4150	4150	4150	1
523	20230719	102400	73612520	4150	4140	4150	4140	164
524	20230719	102300	72932870	4140	4140	4140	4140	0
525	20230719	102200	72932870	4140	4140	4140	4140	0
526	20230719	102100	72932870	4140	4140	4140	4140	0
527	20230719	102000	72932870	4140	4140	4140	4140	0
528	20230719	101900	72932870	4140	4145	4145	4140	174
529	20230719	101800	72212505	4140	4140	4140	4140	55
530	20230719	101700	71984805	4140	4140	4140	4140	0
531	20230719	101600	71984805	4140	4135	4140	4135	105
532	20230719	101500	71550615	4135	4135	4135	4135	0
533	20230719	101400	71550615	4135	4135	4135	4135	0
534	20230719	101300	71550615	4135	4135	4135	4135	1
535	20230719	101200	71546480	4135	4115	4135	4115	49
536	20230719	101100	71343890	4130	4130	4130	4130	0
537	20230719	101000	71343890	4130	4130	4130	4130	0
538	20230719	100900	71343890	4130	4110	4130	4110	151
539	20230719	100800	70720280	4130	4130	4130	4130	2
540	20230719	100700	70712020	4105	4105	4105	4105	0
541	20230719	100600	70712020	4105	4105	4105	4105	0
542	20230719	100500	70712020	4105	4105	4105	4105	0
543	20230719	100400	70712020	4105	4105	4105	4105	0
544	20230719	100300	70712020	4105	4105	4105	4105	0
545	20230719	100200	70712020	4105	4105	4105	4105	0
546	20230719	100100	70712020	4105	4105	4105	4105	0
547	20230719	100000	70712020	4105	4105	4105	4105	100
548	20230719	095900	70301520	4105	4130	4135	4105	107
549	20230719	095800	69859330	4100	4100	4100	4100	0
550	20230719	095700	69859330	4100	4100	4100	4100	100
551	20230719	095600	69449330	4100	4100	4100	4100	0
552	20230719	095500	69449330	4100	4100	4100	4100	0
553	20230719	095400	69449330	4100	4100	4100	4100	1
554	20230719	095300	69445230	4100	4100	4100	4100	7
555	20230719	095200	69416530	4100	4100	4105	4100	12
556	20230719	095100	69367325	4100	4105	4105	4100	200
557	20230719	095000	68546330	4105	4105	4105	4105	50
558	20230719	094900	68341080	4105	4105	4105	4105	0
559	20230719	094800	68341080	4105	4105	4105	4105	0
560	20230719	094700	68341080	4105	4105	4105	4105	0
561	20230719	094600	68341080	4105	4105	4105	4105	0
562	20230719	094500	68341080	4105	4100	4150	4100	225
563	20230719	094400	67411265	4100	4100	4100	4100	2
564	20230719	094300	67403065	4100	4120	4120	4100	2
565	20230719	094200	67394845	4100	4100	4100	4100	0
566	20230719	094100	67394845	4100	4100	4100	4100	0
567	20230719	094000	67394845	4100	4100	4100	4100	2
568	20230719	093900	67386645	4100	4100	4100	4100	0
569	20230719	093800	67386645	4100	4100	4100	4100	0
570	20230719	093700	67386645	4100	4100	4100	4100	240
571	20230719	093600	66402645	4100	4100	4100	4100	0
572	20230719	093500	66402645	4100	4100	4100	4100	380
573	20230719	093400	64844645	4100	4100	4100	4100	1
574	20230719	093300	64840545	4110	4100	4110	4100	11
575	20230719	093200	64795345	4110	4105	4110	4105	14
576	20230719	093100	64737850	4100	4100	4100	4100	243
577	20230719	093000	63741550	4100	4100	4100	4100	1
578	20230719	092900	63737450	4105	4105	4105	4105	0
579	20230719	092800	63737450	4105	4105	4105	4105	61
580	20230719	092700	63487045	4110	4110	4110	4110	42
581	20230719	092600	63314425	4105	4115	4115	4105	38
582	20230719	092500	63158190	4110	4110	4110	4110	1
583	20230719	092400	63154080	4115	4115	4115	4115	22
584	20230719	092300	63063550	4115	4115	4115	4115	1
585	20230719	092200	63059435	4115	4125	4125	4115	13
586	20230719	092100	63005820	4110	4110	4110	4110	0
587	20230719	092000	63005820	4110	4110	4110	4110	3
588	20230719	091900	62993490	4110	4110	4110	4110	1
589	20230719	091800	62989380	4110	4125	4125	4110	198
590	20230719	091700	62172655	4125	4125	4125	4125	1
591	20230719	091600	62168530	4155	4120	4155	4120	1167
592	20230719	091500	57332490	4095	4095	4095	4095	1
593	20230719	091400	57328395	4090	4095	4120	4085	738
594	20230719	091300	54307685	4095	4090	4095	4090	181
595	20230719	091200	53567385	4090	4100	4100	4090	653
596	20230719	091100	50891530	4100	4115	4115	4100	3218
597	20230719	091000	37671495	4120	4140	4145	4120	1948
598	20230719	090900	29645665	4120	4120	4120	4120	101
599	20230719	090800	29229545	4120	4125	4125	4120	3
600	20230719	090700	29217180	4125	4125	4125	4125	9
601	20230719	090600	29180055	4125	4125	4125	4125	1
602	20230719	090500	29175930	4110	4115	4115	4105	419
603	20230719	090400	27453095	4115	4135	4135	4115	5321
604	20230719	090300	5482200	4135	4135	4135	4135	0
605	20230719	090200	5482200	4135	4135	4135	4135	0
606	20230719	090100	5482200	4135	4135	4135	4135	2
607	20230719	090000	5473930	4135	4150	4155	4135	1321