KissMeData/451800/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	211400	323224730	5260	5260	5260	5260	368
3	20230719	211300	323224730	5260	5260	5260	5260	0
4	20230719	211200	323224730	5260	5260	5260	5260	0
5	20230719	211100	323224730	5260	5260	5260	5260	0
6	20230719	211000	323224730	5260	5260	5260	5260	0
7	20230719	210900	323224730	5260	5260	5260	5260	0
8	20230719	210800	323224730	5260	5260	5260	5260	0
9	20230719	210700	323224730	5260	5260	5260	5260	0
10	20230719	210600	323224730	5260	5260	5260	5260	0
11	20230719	210500	323224730	5260	5260	5260	5260	0
12	20230719	210400	323224730	5260	5260	5260	5260	0
13	20230719	210300	323224730	5260	5260	5260	5260	0
14	20230719	210200	323224730	5260	5260	5260	5260	0
15	20230719	210100	323224730	5260	5260	5260	5260	0
16	20230719	210000	323224730	5260	5260	5260	5260	0
17	20230719	205900	323224730	5260	5260	5260	5260	0
18	20230719	205800	323224730	5260	5260	5260	5260	0
19	20230719	205700	323224730	5260	5260	5260	5260	0
20	20230719	205600	323224730	5260	5260	5260	5260	0
21	20230719	205500	323224730	5260	5260	5260	5260	0
22	20230719	205400	323224730	5260	5260	5260	5260	0
23	20230719	205300	323224730	5260	5260	5260	5260	0
24	20230719	205200	323224730	5260	5260	5260	5260	0
25	20230719	205100	323224730	5260	5260	5260	5260	0
26	20230719	205000	323224730	5260	5260	5260	5260	0
27	20230719	204900	323224730	5260	5260	5260	5260	0
28	20230719	204800	323224730	5260	5260	5260	5260	0
29	20230719	204700	323224730	5260	5260	5260	5260	0
30	20230719	204600	323224730	5260	5260	5260	5260	0
31	20230719	204500	323224730	5260	5260	5260	5260	0
32	20230719	204400	323224730	5260	5260	5260	5260	368
33	20230719	204300	323224730	5260	5260	5260	5260	0
34	20230719	204200	323224730	5260	5260	5260	5260	0
35	20230719	204100	323224730	5260	5260	5260	5260	0
36	20230719	204000	323224730	5260	5260	5260	5260	0
37	20230719	203900	323224730	5260	5260	5260	5260	0
38	20230719	203800	323224730	5260	5260	5260	5260	0
39	20230719	203700	323224730	5260	5260	5260	5260	0
40	20230719	203600	323224730	5260	5260	5260	5260	0
41	20230719	203500	323224730	5260	5260	5260	5260	0
42	20230719	203400	323224730	5260	5260	5260	5260	0
43	20230719	203300	323224730	5260	5260	5260	5260	0
44	20230719	203200	323224730	5260	5260	5260	5260	0
45	20230719	203100	323224730	5260	5260	5260	5260	0
46	20230719	203000	323224730	5260	5260	5260	5260	0
47	20230719	202900	323224730	5260	5260	5260	5260	0
48	20230719	202800	323224730	5260	5260	5260	5260	0
49	20230719	202700	323224730	5260	5260	5260	5260	0
50	20230719	202600	323224730	5260	5260	5260	5260	0
51	20230719	202500	323224730	5260	5260	5260	5260	0
52	20230719	202400	323224730	5260	5260	5260	5260	0
53	20230719	202300	323224730	5260	5260	5260	5260	0
54	20230719	202200	323224730	5260	5260	5260	5260	0
55	20230719	202100	323224730	5260	5260	5260	5260	0
56	20230719	202000	323224730	5260	5260	5260	5260	0
57	20230719	201900	323224730	5260	5260	5260	5260	0
58	20230719	201800	323224730	5260	5260	5260	5260	0
59	20230719	201700	323224730	5260	5260	5260	5260	0
60	20230719	201600	323224730	5260	5260	5260	5260	0
61	20230719	201500	323224730	5260	5260	5260	5260	0
62	20230719	201400	323224730	5260	5260	5260	5260	368
63	20230719	201300	323224730	5260	5260	5260	5260	0
64	20230719	201200	323224730	5260	5260	5260	5260	0
65	20230719	201100	323224730	5260	5260	5260	5260	0
66	20230719	201000	323224730	5260	5260	5260	5260	0
67	20230719	200900	323224730	5260	5260	5260	5260	0
68	20230719	200800	323224730	5260	5260	5260	5260	0
69	20230719	200700	323224730	5260	5260	5260	5260	0
70	20230719	200600	323224730	5260	5260	5260	5260	0
71	20230719	200500	323224730	5260	5260	5260	5260	0
72	20230719	200400	323224730	5260	5260	5260	5260	0
73	20230719	200300	323224730	5260	5260	5260	5260	0
74	20230719	200200	323224730	5260	5260	5260	5260	0
75	20230719	200100	323224730	5260	5260	5260	5260	0
76	20230719	200000	323224730	5260	5260	5260	5260	0
77	20230719	195900	323224730	5260	5260	5260	5260	0
78	20230719	195800	323224730	5260	5260	5260	5260	0
79	20230719	195700	323224730	5260	5260	5260	5260	0
80	20230719	195600	323224730	5260	5260	5260	5260	0
81	20230719	195500	323224730	5260	5260	5260	5260	0
82	20230719	195400	323224730	5260	5260	5260	5260	0
83	20230719	195300	323224730	5260	5260	5260	5260	0
84	20230719	195200	323224730	5260	5260	5260	5260	0
85	20230719	195100	323224730	5260	5260	5260	5260	0
86	20230719	195000	323224730	5260	5260	5260	5260	0
87	20230719	194900	323224730	5260	5260	5260	5260	0
88	20230719	194800	323224730	5260	5260	5260	5260	0
89	20230719	194700	323224730	5260	5260	5260	5260	0
90	20230719	194600	323224730	5260	5260	5260	5260	0
91	20230719	194500	323224730	5260	5260	5260	5260	0
92	20230719	194400	323224730	5260	5260	5260	5260	368
93	20230719	194300	323224730	5260	5260	5260	5260	0
94	20230719	194200	323224730	5260	5260	5260	5260	0
95	20230719	194100	323224730	5260	5260	5260	5260	0
96	20230719	194000	323224730	5260	5260	5260	5260	0
97	20230719	193900	323224730	5260	5260	5260	5260	0
98	20230719	193800	323224730	5260	5260	5260	5260	0
99	20230719	193700	323224730	5260	5260	5260	5260	0
100	20230719	193600	323224730	5260	5260	5260	5260	0
101	20230719	193500	323224730	5260	5260	5260	5260	0
102	20230719	193400	323224730	5260	5260	5260	5260	0
103	20230719	193300	323224730	5260	5260	5260	5260	0
104	20230719	193200	323224730	5260	5260	5260	5260	0
105	20230719	193100	323224730	5260	5260	5260	5260	0
106	20230719	193000	323224730	5260	5260	5260	5260	0
107	20230719	192900	323224730	5260	5260	5260	5260	0
108	20230719	192800	323224730	5260	5260	5260	5260	0
109	20230719	192700	323224730	5260	5260	5260	5260	0
110	20230719	192600	323224730	5260	5260	5260	5260	0
111	20230719	192500	323224730	5260	5260	5260	5260	0
112	20230719	192400	323224730	5260	5260	5260	5260	0
113	20230719	192300	323224730	5260	5260	5260	5260	0
114	20230719	192200	323224730	5260	5260	5260	5260	0
115	20230719	192100	323224730	5260	5260	5260	5260	0
116	20230719	192000	323224730	5260	5260	5260	5260	0
117	20230719	191900	323224730	5260	5260	5260	5260	0
118	20230719	191800	323224730	5260	5260	5260	5260	0
119	20230719	191700	323224730	5260	5260	5260	5260	0
120	20230719	191600	323224730	5260	5260	5260	5260	0
121	20230719	191500	323224730	5260	5260	5260	5260	0
122	20230719	191400	323224730	5260	5260	5260	5260	368
123	20230719	191300	323224730	5260	5260	5260	5260	0
124	20230719	191200	323224730	5260	5260	5260	5260	0
125	20230719	191100	323224730	5260	5260	5260	5260	0
126	20230719	191000	323224730	5260	5260	5260	5260	0
127	20230719	190900	323224730	5260	5260	5260	5260	0
128	20230719	190800	323224730	5260	5260	5260	5260	0
129	20230719	190700	323224730	5260	5260	5260	5260	0
130	20230719	190600	323224730	5260	5260	5260	5260	0
131	20230719	190500	323224730	5260	5260	5260	5260	0
132	20230719	190400	323224730	5260	5260	5260	5260	0
133	20230719	190300	323224730	5260	5260	5260	5260	0
134	20230719	190200	323224730	5260	5260	5260	5260	0
135	20230719	190100	323224730	5260	5260	5260	5260	0
136	20230719	190000	323224730	5260	5260	5260	5260	0
137	20230719	185900	323224730	5260	5260	5260	5260	0
138	20230719	185800	323224730	5260	5260	5260	5260	0
139	20230719	185700	323224730	5260	5260	5260	5260	0
140	20230719	185600	323224730	5260	5260	5260	5260	0
141	20230719	185500	323224730	5260	5260	5260	5260	0
142	20230719	185400	323224730	5260	5260	5260	5260	0
143	20230719	185300	323224730	5260	5260	5260	5260	0
144	20230719	185200	323224730	5260	5260	5260	5260	0
145	20230719	185100	323224730	5260	5260	5260	5260	0
146	20230719	185000	323224730	5260	5260	5260	5260	0
147	20230719	184900	323224730	5260	5260	5260	5260	0
148	20230719	184800	323224730	5260	5260	5260	5260	0
149	20230719	184700	323224730	5260	5260	5260	5260	0
150	20230719	184600	323224730	5260	5260	5260	5260	0
151	20230719	184500	323224730	5260	5260	5260	5260	0
152	20230719	184400	323224730	5260	5260	5260	5260	368
153	20230719	184300	323224730	5260	5260	5260	5260	0
154	20230719	184200	323224730	5260	5260	5260	5260	0
155	20230719	184100	323224730	5260	5260	5260	5260	0
156	20230719	184000	323224730	5260	5260	5260	5260	0
157	20230719	183900	323224730	5260	5260	5260	5260	0
158	20230719	183800	323224730	5260	5260	5260	5260	0
159	20230719	183700	323224730	5260	5260	5260	5260	0
160	20230719	183600	323224730	5260	5260	5260	5260	0
161	20230719	183500	323224730	5260	5260	5260	5260	0
162	20230719	183400	323224730	5260	5260	5260	5260	0
163	20230719	183300	323224730	5260	5260	5260	5260	0
164	20230719	183200	323224730	5260	5260	5260	5260	0
165	20230719	183100	323224730	5260	5260	5260	5260	0
166	20230719	183000	323224730	5260	5260	5260	5260	0
167	20230719	182900	323224730	5260	5260	5260	5260	0
168	20230719	182800	323224730	5260	5260	5260	5260	0
169	20230719	182700	323224730	5260	5260	5260	5260	0
170	20230719	182600	323224730	5260	5260	5260	5260	0
171	20230719	182500	323224730	5260	5260	5260	5260	0
172	20230719	182400	323224730	5260	5260	5260	5260	0
173	20230719	182300	323224730	5260	5260	5260	5260	0
174	20230719	182200	323224730	5260	5260	5260	5260	0
175	20230719	182100	323224730	5260	5260	5260	5260	0
176	20230719	182000	323224730	5260	5260	5260	5260	0
177	20230719	181900	323224730	5260	5260	5260	5260	0
178	20230719	181800	323224730	5260	5260	5260	5260	0
179	20230719	181700	323224730	5260	5260	5260	5260	0
180	20230719	181600	323224730	5260	5260	5260	5260	0
181	20230719	181500	323224730	5260	5260	5260	5260	0
182	20230719	181400	323224730	5260	5260	5260	5260	368
183	20230719	181300	323224730	5260	5260	5260	5260	0
184	20230719	181200	323224730	5260	5260	5260	5260	0
185	20230719	181100	323224730	5260	5260	5260	5260	0
186	20230719	181000	323224730	5260	5260	5260	5260	0
187	20230719	180900	323224730	5260	5260	5260	5260	0
188	20230719	180800	323224730	5260	5260	5260	5260	0
189	20230719	180700	323224730	5260	5260	5260	5260	0
190	20230719	180600	323224730	5260	5260	5260	5260	0
191	20230719	180500	323224730	5260	5260	5260	5260	0
192	20230719	180400	323224730	5260	5260	5260	5260	0
193	20230719	180300	323224730	5260	5260	5260	5260	0
194	20230719	180200	323224730	5260	5260	5260	5260	0
195	20230719	180100	323224730	5260	5260	5260	5260	0
196	20230719	180000	323224730	5260	5260	5260	5260	0
197	20230719	175900	323224730	5260	5260	5260	5260	0
198	20230719	175800	323224730	5260	5260	5260	5260	0
199	20230719	175700	323224730	5260	5260	5260	5260	0
200	20230719	175600	323224730	5260	5260	5260	5260	0
201	20230719	175500	323224730	5260	5260	5260	5260	0
202	20230719	175400	323224730	5260	5260	5260	5260	0
203	20230719	175300	323224730	5260	5260	5260	5260	0
204	20230719	175200	323224730	5260	5260	5260	5260	0
205	20230719	175100	323224730	5260	5260	5260	5260	0
206	20230719	175000	323224730	5260	5260	5260	5260	0
207	20230719	174900	323224730	5260	5260	5260	5260	0
208	20230719	174800	323224730	5260	5260	5260	5260	0
209	20230719	174700	323224730	5260	5260	5260	5260	0
210	20230719	174600	323224730	5260	5260	5260	5260	0
211	20230719	174500	323224730	5260	5260	5260	5260	0
212	20230719	174400	323224730	5260	5260	5260	5260	368
213	20230719	174300	323224730	5260	5260	5260	5260	0
214	20230719	174200	323224730	5260	5260	5260	5260	0
215	20230719	174100	323224730	5260	5260	5260	5260	0
216	20230719	174000	323224730	5260	5260	5260	5260	0
217	20230719	173900	323224730	5260	5260	5260	5260	0
218	20230719	173800	323224730	5260	5260	5260	5260	0
219	20230719	173700	323224730	5260	5260	5260	5260	0
220	20230719	173600	323224730	5260	5260	5260	5260	0
221	20230719	173500	323224730	5260	5260	5260	5260	0
222	20230719	173400	323224730	5260	5260	5260	5260	0
223	20230719	173300	323224730	5260	5260	5260	5260	0
224	20230719	173200	323224730	5260	5260	5260	5260	0
225	20230719	173100	323224730	5260	5260	5260	5260	0
226	20230719	173000	323224730	5260	5260	5260	5260	0
227	20230719	172900	323224730	5260	5260	5260	5260	0
228	20230719	172800	323224730	5260	5260	5260	5260	0
229	20230719	172700	323224730	5260	5260	5260	5260	0
230	20230719	172600	323224730	5260	5260	5260	5260	0
231	20230719	172500	323224730	5260	5260	5260	5260	0
232	20230719	172400	323224730	5260	5260	5260	5260	0
233	20230719	172300	323224730	5260	5260	5260	5260	0
234	20230719	172200	323224730	5260	5260	5260	5260	0
235	20230719	172100	323224730	5260	5260	5260	5260	0
236	20230719	172000	323224730	5260	5260	5260	5260	0
237	20230719	171900	323224730	5260	5260	5260	5260	0
238	20230719	171800	323224730	5260	5260	5260	5260	0
239	20230719	171700	323224730	5260	5260	5260	5260	0
240	20230719	171600	323224730	5260	5260	5260	5260	0
241	20230719	171500	323224730	5260	5260	5260	5260	0
242	20230719	171400	323224730	5260	5260	5260	5260	368
243	20230719	171300	323224730	5260	5260	5260	5260	0
244	20230719	171200	323224730	5260	5260	5260	5260	0
245	20230719	171100	323224730	5260	5260	5260	5260	0
246	20230719	171000	323224730	5260	5260	5260	5260	0
247	20230719	170900	323224730	5260	5260	5260	5260	0
248	20230719	170800	323224730	5260	5260	5260	5260	0
249	20230719	170700	323224730	5260	5260	5260	5260	0
250	20230719	170600	323224730	5260	5260	5260	5260	0
251	20230719	170500	323224730	5260	5260	5260	5260	0
252	20230719	170400	323224730	5260	5260	5260	5260	0
253	20230719	170300	323224730	5260	5260	5260	5260	0
254	20230719	170200	323224730	5260	5260	5260	5260	0
255	20230719	170100	323224730	5260	5260	5260	5260	0
256	20230719	170000	323224730	5260	5260	5260	5260	0
257	20230719	165900	323224730	5260	5260	5260	5260	0
258	20230719	165800	323224730	5260	5260	5260	5260	0
259	20230719	165700	323224730	5260	5260	5260	5260	0
260	20230719	165600	323224730	5260	5260	5260	5260	0
261	20230719	165500	323224730	5260	5260	5260	5260	0
262	20230719	165400	323224730	5260	5260	5260	5260	0
263	20230719	165300	323224730	5260	5260	5260	5260	0
264	20230719	165200	323224730	5260	5260	5260	5260	0
265	20230719	165100	323224730	5260	5260	5260	5260	0
266	20230719	165000	323224730	5260	5260	5260	5260	0
267	20230719	164900	323224730	5260	5260	5260	5260	0
268	20230719	164800	323224730	5260	5260	5260	5260	0
269	20230719	164700	323224730	5260	5260	5260	5260	0
270	20230719	164600	323224730	5260	5260	5260	5260	0
271	20230719	164500	323224730	5260	5260	5260	5260	0
272	20230719	164400	323224730	5260	5260	5260	5260	368
273	20230719	164300	323224730	5260	5260	5260	5260	0
274	20230719	164200	323224730	5260	5260	5260	5260	0
275	20230719	164100	323224730	5260	5260	5260	5260	0
276	20230719	164000	323224730	5260	5260	5260	5260	0
277	20230719	163900	323224730	5260	5260	5260	5260	0
278	20230719	163800	323224730	5260	5260	5260	5260	0
279	20230719	163700	323224730	5260	5260	5260	5260	0
280	20230719	163600	323224730	5260	5260	5260	5260	0
281	20230719	163500	323224730	5260	5260	5260	5260	0
282	20230719	163400	323224730	5260	5260	5260	5260	0
283	20230719	163300	323224730	5260	5260	5260	5260	0
284	20230719	163200	323224730	5260	5260	5260	5260	0
285	20230719	163100	323224730	5260	5260	5260	5260	0
286	20230719	163000	323224730	5260	5260	5260	5260	0
287	20230719	162900	323224730	5260	5260	5260	5260	0
288	20230719	162800	323224730	5260	5260	5260	5260	0
289	20230719	162700	323224730	5260	5260	5260	5260	0
290	20230719	162600	323224730	5260	5260	5260	5260	0
291	20230719	162500	323224730	5260	5260	5260	5260	0
292	20230719	162400	323224730	5260	5260	5260	5260	0
293	20230719	162300	323224730	5260	5260	5260	5260	0
294	20230719	162200	323224730	5260	5260	5260	5260	0
295	20230719	162100	323224730	5260	5260	5260	5260	0
296	20230719	162000	323224730	5260	5260	5260	5260	0
297	20230719	161900	323224730	5260	5260	5260	5260	0
298	20230719	161800	323224730	5260	5260	5260	5260	0
299	20230719	161700	323224730	5260	5260	5260	5260	0
300	20230719	161600	323224730	5260	5260	5260	5260	0
301	20230719	161500	323224730	5260	5260	5260	5260	0
302	20230719	161400	323224730	5260	5260	5260	5260	368
303	20230719	161300	323224730	5260	5260	5260	5260	0
304	20230719	161200	323224730	5260	5260	5260	5260	0
305	20230719	161100	323224730	5260	5260	5260	5260	0
306	20230719	161000	323224730	5260	5260	5260	5260	0
307	20230719	160900	323224730	5260	5260	5260	5260	0
308	20230719	160800	323224730	5260	5260	5260	5260	0
309	20230719	160700	323224730	5260	5260	5260	5260	0
310	20230719	160600	323224730	5260	5260	5260	5260	0
311	20230719	160500	323224730	5260	5260	5260	5260	0
312	20230719	160400	323224730	5260	5260	5260	5260	0
313	20230719	160300	323224730	5260	5260	5260	5260	0
314	20230719	160200	323224730	5260	5260	5260	5260	0
315	20230719	160100	323224730	5260	5260	5260	5260	0
316	20230719	160000	323224730	5260	5260	5260	5260	0
317	20230719	155900	323224730	5260	5260	5260	5260	0
318	20230719	155800	323224730	5260	5260	5260	5260	0
319	20230719	155700	323224730	5260	5260	5260	5260	0
320	20230719	155600	323224730	5260	5260	5260	5260	0
321	20230719	155500	323224730	5260	5260	5260	5260	0
322	20230719	155400	323224730	5260	5260	5260	5260	0
323	20230719	155300	323224730	5260	5260	5260	5260	0
324	20230719	155200	323224730	5260	5260	5260	5260	0
325	20230719	155100	323224730	5260	5260	5260	5260	0
326	20230719	155000	323224730	5260	5260	5260	5260	0
327	20230719	154900	323224730	5260	5260	5260	5260	0
328	20230719	154800	323224730	5260	5260	5260	5260	0
329	20230719	154700	323224730	5260	5260	5260	5260	0
330	20230719	154600	323224730	5260	5260	5260	5260	0
331	20230719	154500	323224730	5260	5260	5260	5260	0
332	20230719	154400	323224730	5260	5260	5260	5260	368
333	20230719	154300	323224730	5260	5260	5260	5260	0
334	20230719	154200	323224730	5260	5260	5260	5260	0
335	20230719	154100	323224730	5260	5260	5260	5260	0
336	20230719	154000	323224730	5260	5260	5260	5260	0
337	20230719	153900	323224730	5260	5260	5260	5260	0
338	20230719	153800	323224730	5260	5260	5260	5260	0
339	20230719	153700	323224730	5260	5260	5260	5260	0
340	20230719	153600	323224730	5260	5260	5260	5260	0
341	20230719	153500	323224730	5260	5260	5260	5260	0
342	20230719	153400	323224730	5260	5260	5260	5260	0
343	20230719	153300	323224730	5260	5260	5260	5260	0
344	20230719	153200	323224730	5260	5260	5260	5260	0
345	20230719	153100	323224730	5260	5260	5260	5260	0
346	20230719	153000	323224730	5260	5260	5260	5260	368
347	20230719	152900	321289050	5240	5240	5240	5240	0
348	20230719	152800	321289050	5240	5240	5240	5240	0
349	20230719	152700	321289050	5240	5240	5240	5240	0
350	20230719	152600	321289050	5240	5240	5240	5240	0
351	20230719	152500	321289050	5240	5240	5240	5240	0
352	20230719	152400	321289050	5240	5240	5240	5240	0
353	20230719	152300	321289050	5240	5240	5240	5240	0
354	20230719	152200	321289050	5240	5240	5240	5240	0
355	20230719	152100	321289050	5240	5240	5240	5240	0
356	20230719	152000	321289050	5240	5240	5240	5240	0
357	20230719	151900	321289050	5240	5240	5240	5240	27
358	20230719	151800	321147570	5220	5220	5220	5220	0
359	20230719	151700	321147570	5220	5240	5240	5220	183
360	20230719	151600	320190630	5200	5200	5200	5200	0
361	20230719	151500	320190630	5200	5200	5200	5200	0
362	20230719	151400	320190630	5200	5240	5240	5200	817
363	20230719	151300	315925510	5230	5230	5230	5230	0
364	20230719	151200	315925510	5230	5230	5230	5230	0
365	20230719	151100	315925510	5230	5240	5240	5230	141
366	20230719	151000	315187460	5240	5240	5240	5240	0
367	20230719	150900	315187460	5240	5240	5240	5240	42
368	20230719	150800	314967380	5240	5240	5240	5240	40
369	20230719	150700	314757780	5240	5240	5240	5240	0
370	20230719	150600	314757780	5240	5240	5240	5240	37
371	20230719	150500	314563900	5240	5240	5240	5240	43
372	20230719	150400	314338580	5240	5240	5240	5240	0
373	20230719	150300	314338580	5240	5240	5240	5240	37
374	20230719	150200	314144700	5240	5240	5240	5240	36
375	20230719	150100	313956060	5240	5240	5240	5240	0
376	20230719	150000	313956060	5240	5240	5240	5240	44
377	20230719	145900	313725500	5240	5240	5240	5240	43
378	20230719	145800	313500180	5240	5240	5240	5240	0
379	20230719	145700	313500180	5240	5240	5240	5240	43
380	20230719	145600	313274860	5240	5240	5240	5240	46
381	20230719	145500	313033820	5240	5240	5240	5240	0
382	20230719	145400	313033820	5240	5240	5240	5240	38
383	20230719	145300	312834700	5240	5240	5240	5240	44
384	20230719	145200	312604140	5240	5240	5240	5240	0
385	20230719	145100	312604140	5240	5240	5240	5240	85
386	20230719	145000	312158740	5240	5240	5240	5240	36
387	20230719	144900	311970100	5230	5230	5230	5230	363
388	20230719	144800	310071610	5220	5220	5220	5220	0
389	20230719	144700	310071610	5220	5220	5230	5220	320
390	20230719	144600	308400780	5220	5230	5230	5220	1454
391	20230719	144500	300809960	5240	5240	5240	5240	38
392	20230719	144400	300610840	5240	5240	5240	5240	45
393	20230719	144300	300375040	5240	5240	5240	5240	45
394	20230719	144200	300139240	5240	5240	5240	5240	0
395	20230719	144100	300139240	5240	5240	5240	5240	40
396	20230719	144000	299929640	5240	5240	5240	5240	39
397	20230719	143900	299725280	5240	5240	5240	5240	0
398	20230719	143800	299725280	5240	5240	5240	5240	40
399	20230719	143700	299515680	5240	5240	5240	5240	42
400	20230719	143600	299295600	5240	5240	5240	5240	0
401	20230719	143500	299295600	5240	5240	5240	5240	40
402	20230719	143400	299086000	5240	5240	5240	5240	40
403	20230719	143300	298876400	5240	5240	5240	5240	0
404	20230719	143200	298876400	5240	5240	5240	5240	46
405	20230719	143100	298635360	5240	5240	5240	5240	41
406	20230719	143000	298420520	5240	5240	5240	5240	0
407	20230719	142900	298420520	5240	5240	5240	5240	46
408	20230719	142800	298179480	5220	5240	5240	5220	1853
409	20230719	142700	288489610	5240	5240	5240	5240	0
410	20230719	142600	288489610	5240	5240	5240	5240	42
411	20230719	142500	288269530	5240	5240	5240	5240	43
412	20230719	142400	288044210	5240	5240	5240	5240	0
413	20230719	142300	288044210	5240	5240	5240	5240	35
414	20230719	142200	287860810	5240	5240	5240	5240	44
415	20230719	142100	287630250	5240	5240	5240	5240	0
416	20230719	142000	287630250	5240	5240	5240	5240	41
417	20230719	141900	287415410	5240	5240	5240	5240	39
418	20230719	141800	287211050	5240	5240	5240	5240	0
419	20230719	141700	287211050	5240	5240	5240	5240	36
420	20230719	141600	287022410	5240	5240	5240	5240	42
421	20230719	141500	286802330	5240	5240	5240	5240	0
422	20230719	141400	286802330	5240	5240	5240	5240	43
423	20230719	141300	286577010	5240	5240	5240	5240	45
424	20230719	141200	286341210	5230	5230	5230	5230	212
425	20230719	141100	285232450	5240	5240	5240	5240	46
426	20230719	141000	284991410	5240	5240	5240	5240	36
427	20230719	140900	284802770	5240	5240	5240	5240	36
428	20230719	140800	284614130	5240	5240	5240	5240	0
429	20230719	140700	284614130	5240	5240	5240	5240	40
430	20230719	140600	284404530	5240	5240	5240	5240	38
431	20230719	140500	284205410	5230	5230	5230	5230	1853
432	20230719	140400	274514220	5230	5230	5230	5230	82
433	20230719	140300	274085360	5220	5220	5220	5220	0
434	20230719	140200	274085360	5220	5220	5220	5220	0
435	20230719	140100	274085360	5220	5220	5220	5220	105
436	20230719	140000	273537260	5220	5220	5220	5220	0
437	20230719	135900	273537260	5220	5220	5220	5220	0
438	20230719	135800	273537260	5220	5230	5230	5220	174
439	20230719	135700	272628610	5220	5220	5220	5220	0
440	20230719	135600	272628610	5220	5220	5220	5220	0
441	20230719	135500	272628610	5220	5230	5230	5220	174
442	20230719	135400	271719890	5230	5230	5230	5230	90
443	20230719	135300	271249190	5220	5220	5220	5220	0
444	20230719	135200	271249190	5220	5220	5220	5220	134
445	20230719	135100	270549710	5230	5230	5230	5230	43
446	20230719	135000	270324820	5230	5230	5230	5230	0
447	20230719	134900	270324820	5230	5230	5230	5230	38
448	20230719	134800	270126080	5220	5230	5230	5220	146
449	20230719	134700	269363500	5230	5230	5230	5230	0
450	20230719	134600	269363500	5230	5230	5230	5230	42
451	20230719	134500	269143840	5220	5220	5230	5220	131
452	20230719	134400	268459580	5220	5220	5220	5220	360
453	20230719	134300	266580380	5230	5230	5230	5230	47
454	20230719	134200	266334570	5230	5230	5230	5230	39
455	20230719	134100	266130600	5230	5220	5230	5220	6
456	20230719	134000	266099230	5230	5230	5230	5230	41
457	20230719	133900	265884800	5230	5230	5240	5220	1294
458	20230719	133800	259128110	5240	5240	5240	5240	0
459	20230719	133700	259128110	5240	5240	5240	5240	46
460	20230719	133600	258887070	5240	5240	5240	5240	37
461	20230719	133500	258693190	5240	5250	5250	5240	165
462	20230719	133400	257828120	5250	5250	5250	5250	0
463	20230719	133300	257828120	5250	5250	5250	5250	39
464	20230719	133200	257623370	5250	5250	5250	5250	37
465	20230719	133100	257429120	5250	5250	5250	5250	0
466	20230719	133000	257429120	5250	5250	5250	5250	44
467	20230719	132900	257198120	5250	5250	5250	5250	47
468	20230719	132800	256951370	5250	5250	5250	5250	0
469	20230719	132700	256951370	5250	5250	5250	5250	42
470	20230719	132600	256730870	5240	5250	5250	5240	49
471	20230719	132500	256473670	5250	5250	5250	5250	0
472	20230719	132400	256473670	5250	5250	5250	5250	45
473	20230719	132300	256237420	5250	5250	5250	5250	43
474	20230719	132200	256011670	5250	5250	5250	5250	0
475	20230719	132100	256011670	5250	5250	5250	5250	42
476	20230719	132000	255791170	5250	5250	5250	5250	39
477	20230719	131900	255586420	5250	5250	5250	5250	0
478	20230719	131800	255586420	5250	5250	5250	5250	39
479	20230719	131700	255381670	5250	5250	5250	5250	38
480	20230719	131600	255182170	5250	5250	5250	5250	0
481	20230719	131500	255182170	5250	5250	5250	5250	35
482	20230719	131400	254998420	5250	5250	5250	5250	40
483	20230719	131300	254788420	5250	5250	5250	5250	0
484	20230719	131200	254788420	5250	5250	5250	5250	42
485	20230719	131100	254567920	5250	5250	5250	5250	38
486	20230719	131000	254368420	5240	5240	5240	5240	5
487	20230719	130900	254342220	5250	5250	5250	5250	38
488	20230719	130800	254142720	5250	5250	5250	5250	36
489	20230719	130700	253953720	5250	5250	5250	5250	0
490	20230719	130600	253953720	5250	5250	5250	5250	44
491	20230719	130500	253722720	5250	5250	5250	5250	43
492	20230719	130400	253496970	5270	5260	5270	5260	166
493	20230719	130300	252622550	5270	5260	5270	5260	8146
494	20230719	130200	209774020	5260	5260	5260	5260	46
495	20230719	130100	209532060	5260	5260	5260	5260	37
496	20230719	130000	209337440	5260	5260	5260	5260	0
497	20230719	125900	209337440	5260	5260	5260	5260	43
498	20230719	125800	209111260	5260	5260	5260	5260	46
499	20230719	125700	208869300	5260	5260	5260	5260	0
500	20230719	125600	208869300	5260	5260	5260	5260	37
501	20230719	125500	208674680	5260	5260	5260	5260	39
502	20230719	125400	208469540	5250	5250	5250	5190	2380
503	20230719	125300	196086380	5260	5260	5260	5260	40
504	20230719	125200	195875980	5260	5260	5260	5260	35
505	20230719	125100	195691880	5260	5260	5260	5260	0
506	20230719	125000	195691880	5260	5260	5260	5260	45
507	20230719	124900	195455180	5260	5260	5260	5260	40
508	20230719	124800	195244780	5260	5260	5260	5260	0
509	20230719	124700	195244780	5260	5260	5260	5260	47
510	20230719	124600	194997560	5260	5260	5260	5260	45
511	20230719	124500	194760860	5260	5260	5260	5260	0
512	20230719	124400	194760860	5260	5260	5260	5260	38
513	20230719	124300	194560980	5260	5260	5260	5260	37
514	20230719	124200	194366360	5260	5260	5260	5260	0
515	20230719	124100	194366360	5260	5260	5260	5260	35
516	20230719	124000	194182260	5260	5260	5260	5260	42
517	20230719	123900	193961340	5260	5260	5260	5260	0
518	20230719	123800	193961340	5260	5260	5260	5260	35
519	20230719	123700	193777240	5260	5260	5260	5260	36
520	20230719	123600	193587880	5260	5260	5260	5260	0
521	20230719	123500	193587880	5260	5260	5260	5260	40
522	20230719	123400	193377480	5260	5260	5260	5260	40
523	20230719	123300	193167080	5260	5260	5260	5260	0
524	20230719	123200	193167080	5260	5260	5260	5260	47
525	20230719	123100	192919860	5260	5250	5260	5220	3046
526	20230719	123000	177015910	5260	5260	5260	5260	43
527	20230719	122900	176789730	5260	5260	5260	5260	0
528	20230719	122800	176789730	5260	5260	5260	5260	38
529	20230719	122700	176589850	5260	5260	5260	5260	44
530	20230719	122600	176358410	5260	5260	5260	5260	0
531	20230719	122500	176358410	5260	5260	5260	5260	44
532	20230719	122400	176126970	5260	5260	5260	5260	46
533	20230719	122300	175885010	5260	5260	5260	5260	0
534	20230719	122200	175885010	5260	5260	5260	5260	37
535	20230719	122100	175690390	5260	5260	5260	5260	38
536	20230719	122000	175490510	5260	5260	5260	5260	0
537	20230719	121900	175490510	5260	5260	5260	5260	37
538	20230719	121800	175295890	5260	5260	5260	5260	40
539	20230719	121700	175085490	5260	5260	5260	5260	0
540	20230719	121600	175085490	5260	5260	5260	5260	40
541	20230719	121500	174875090	5260	5260	5260	5260	47
542	20230719	121400	174627870	5260	5260	5260	5260	0
543	20230719	121300	174627870	5260	5260	5260	5260	38
544	20230719	121200	174427990	5260	5260	5260	5260	47
545	20230719	121100	174180770	5260	5260	5260	5260	0
546	20230719	121000	174180770	5260	5260	5260	5260	35
547	20230719	120900	173996670	5260	5260	5260	5260	37
548	20230719	120800	173802050	5260	5260	5260	5260	0
549	20230719	120700	173802050	5260	5250	5260	5250	179
550	20230719	120600	172861940	5260	5260	5260	5260	39
551	20230719	120500	172656800	5260	5260	5260	5260	0
552	20230719	120400	172656800	5260	5260	5260	5260	42
553	20230719	120300	172435880	5260	5260	5260	5260	85
554	20230719	120200	171988780	5260	5260	5260	5260	0
555	20230719	120100	171988780	5260	5260	5260	5260	0
556	20230719	120000	171988780	5260	5260	5260	5260	90
557	20230719	115900	171515380	5260	5260	5260	5260	0
558	20230719	115800	171515380	5260	5260	5260	5260	0
559	20230719	115700	171515380	5260	5260	5260	5260	82
560	20230719	115600	171084060	5260	5260	5260	5260	0
561	20230719	115500	171084060	5260	5260	5260	5260	0
562	20230719	115400	171084060	5260	5260	5260	5260	74
563	20230719	115300	170694820	5260	5260	5260	5260	0
564	20230719	115200	170694820	5260	5260	5260	5260	0
565	20230719	115100	170694820	5260	5260	5260	5260	89
566	20230719	115000	170226680	5260	5260	5260	5260	0
567	20230719	114900	170226680	5260	5260	5260	5260	0
568	20230719	114800	170226680	5260	5260	5260	5260	79
569	20230719	114700	169811140	5260	5260	5260	5260	0
570	20230719	114600	169811140	5260	5260	5260	5260	0
571	20230719	114500	169811140	5260	5260	5260	5260	86
572	20230719	114400	169358780	5260	5260	5260	5260	0
573	20230719	114300	169358780	5260	5260	5260	5260	0
574	20230719	114200	169358780	5260	5260	5260	5260	88
575	20230719	114100	168895900	5260	5260	5260	5260	0
576	20230719	114000	168895900	5260	5260	5260	5260	0
577	20230719	113900	168895900	5260	5260	5260	5260	85
578	20230719	113800	168448800	5260	5260	5260	5260	0
579	20230719	113700	168448800	5260	5260	5260	5260	0
580	20230719	113600	168448800	5260	5260	5260	5260	86
581	20230719	113500	167996440	5260	5260	5260	5260	0
582	20230719	113400	167996440	5260	5260	5260	5260	0
583	20230719	113300	167996440	5260	5260	5260	5260	87
584	20230719	113200	167538820	5260	5260	5260	5260	0
585	20230719	113100	167538820	5260	5260	5260	5260	0
586	20230719	113000	167538820	5260	5250	5260	5250	72
587	20230719	112900	167160370	5250	5250	5250	5250	0
588	20230719	112800	167160370	5250	5250	5250	5250	0
589	20230719	112700	167160370	5250	5250	5250	5250	47
590	20230719	112600	166913620	5250	5250	5250	5250	37
591	20230719	112500	166719370	5250	5250	5250	5250	97
592	20230719	112400	166210120	5260	5260	5260	5260	42
593	20230719	112300	165989200	5260	5260	5260	5260	94
594	20230719	112200	165494760	5260	5260	5260	5260	45
595	20230719	112100	165258060	5260	5260	5260	5260	0
596	20230719	112000	165258060	5260	5260	5260	5260	38
597	20230719	111900	165058180	5260	5260	5260	5260	45
598	20230719	111800	164821480	5260	5260	5260	5260	0
599	20230719	111700	164821480	5260	5260	5260	5260	35
600	20230719	111600	164637380	5260	5260	5260	5260	44
601	20230719	111500	164405940	5260	5260	5260	5260	0
602	20230719	111400	164405940	5260	5260	5260	5260	44
603	20230719	111300	164174500	5260	5260	5260	5260	39
604	20230719	111200	163969360	5260	5260	5260	5260	0
605	20230719	111100	163969360	5260	5260	5260	5260	46
606	20230719	111000	163727400	5260	5260	5260	5260	39
607	20230719	110900	163522260	5260	5260	5260	5260	0
608	20230719	110800	163522260	5260	5260	5260	5260	44
609	20230719	110700	163290820	5260	5260	5260	5260	37
610	20230719	110600	163096200	5260	5260	5260	5260	0
611	20230719	110500	163096200	5260	5260	5260	5260	38
612	20230719	110400	162896320	5260	5260	5260	5260	37
613	20230719	110300	162701700	5260	5260	5260	5260	0
614	20230719	110200	162701700	5260	5260	5260	5260	40
615	20230719	110100	162491300	5260	5260	5260	5260	39
616	20230719	110000	162286160	5260	5260	5260	5260	0
617	20230719	105900	162286160	5260	5260	5260	5260	35
618	20230719	105800	162102060	5260	5260	5260	5260	35
619	20230719	105700	161917960	5260	5260	5260	5260	0
620	20230719	105600	161917960	5260	5260	5260	5260	42
621	20230719	105500	161697040	5250	5260	5260	5250	40
622	20230719	105400	161486650	5260	5260	5260	5260	0
623	20230719	105300	161486650	5260	5260	5260	5260	36
624	20230719	105200	161297290	5260	5260	5260	5260	44
625	20230719	105100	161065850	5260	5260	5260	5260	0
626	20230719	105000	161065850	5260	5260	5260	5260	76
627	20230719	104900	160666090	5260	5260	5260	5260	0
628	20230719	104800	160666090	5260	5260	5260	5260	179
629	20230719	104700	159724550	5260	5260	5260	5260	0
630	20230719	104600	159724550	5260	5260	5260	5260	0
631	20230719	104500	159724550	5260	5260	5260	5260	72
632	20230719	104400	159345830	5250	5250	5250	5250	0
633	20230719	104300	159345830	5250	5250	5260	5250	92
634	20230719	104200	158862090	5240	5240	5240	5240	10
635	20230719	104100	158809690	5250	5250	5250	5250	0
636	20230719	104000	158809690	5250	5250	5260	5250	61
637	20230719	103900	158489040	5220	5260	5260	5220	1834
638	20230719	103800	148910600	5250	5250	5250	5250	0
639	20230719	103700	148910600	5250	5250	5250	5250	10
640	20230719	103600	148858100	5230	5230	5230	5230	10
641	20230719	103500	148805800	5250	5260	5260	5250	169
642	20230719	103400	147918540	5250	5260	5260	5250	53
643	20230719	103300	147639850	5260	5230	5260	5230	37
644	20230719	103200	147445530	5230	5230	5230	5230	0
645	20230719	103100	147445530	5230	5230	5230	5230	9
646	20230719	103000	147398460	5260	5250	5260	5250	85
647	20230719	102900	146951460	5260	5260	5260	5260	0
648	20230719	102800	146951460	5260	5240	5260	5240	39
649	20230719	102700	146746500	5240	5240	5240	5240	10
650	20230719	102600	146694100	5270	5270	5270	5270	0
651	20230719	102500	146694100	5270	5270	5270	5270	144
652	20230719	102400	145935220	5270	5270	5270	5270	10
653	20230719	102300	145882520	5290	5280	5290	5280	11
654	20230719	102200	145824430	5260	5260	5260	5260	9
655	20230719	102100	145777090	5250	5250	5250	5250	0
656	20230719	102000	145777090	5250	5250	5250	5250	10
657	20230719	101900	145724590	5270	5270	5270	5270	137
658	20230719	101800	145002600	5270	5270	5270	5270	0
659	20230719	101700	145002600	5270	5270	5270	5270	10
660	20230719	101600	144949900	5260	5260	5260	5260	9
661	20230719	101500	144902560	5270	5270	5270	5270	0
662	20230719	101400	144902560	5270	5270	5270	5270	521
663	20230719	101300	142156890	5270	5270	5270	5270	0
664	20230719	101200	142156890	5270	5270	5270	5270	0
665	20230719	101100	142156890	5270	5270	5270	5270	0
666	20230719	101000	142156890	5270	5270	5270	5270	0
667	20230719	100900	142156890	5270	5270	5270	5270	0
668	20230719	100800	142156890	5270	5270	5270	5270	0
669	20230719	100700	142156890	5270	5270	5270	5270	0
670	20230719	100600	142156890	5270	5270	5270	5270	0
671	20230719	100500	142156890	5270	5270	5270	5270	0
672	20230719	100400	142156890	5270	5270	5270	5270	0
673	20230719	100300	142156890	5270	5270	5270	5270	0
674	20230719	100200	142156890	5270	5270	5270	5270	0
675	20230719	100100	142156890	5270	5270	5270	5270	0
676	20230719	100000	142156890	5270	5270	5270	5270	0
677	20230719	095900	142156890	5270	5270	5270	5270	0
678	20230719	095800	142156890	5270	5270	5270	5270	0
679	20230719	095700	142156890	5270	5270	5270	5270	0
680	20230719	095600	142156890	5270	5270	5270	5270	0
681	20230719	095500	142156890	5270	5270	5270	5270	0
682	20230719	095400	142156890	5270	5270	5270	5270	157
683	20230719	095300	141329500	5270	5270	5270	5270	5
684	20230719	095200	141303150	5280	5280	5280	5280	1
685	20230719	095100	141297870	5280	5280	5280	5280	1
686	20230719	095000	141292590	5270	5270	5270	5270	45
687	20230719	094900	141055440	5270	5270	5270	5270	0
688	20230719	094800	141055440	5270	5270	5270	5270	0
689	20230719	094700	141055440	5270	5220	5270	5220	525
690	20230719	094600	138308690	5250	5250	5250	5250	114
691	20230719	094500	137710190	5260	5250	5260	5250	4034
692	20230719	094400	116531350	5260	5270	5270	5260	261
693	20230719	094300	115156880	5290	5290	5290	5290	0
694	20230719	094200	115156880	5290	5280	5290	5280	100
695	20230719	094100	114627940	5270	5270	5270	5270	0
696	20230719	094000	114627940	5270	5270	5270	5270	0
697	20230719	093900	114627940	5270	5270	5270	5270	164
698	20230719	093800	113763660	5290	5290	5290	5290	2
699	20230719	093700	113753080	5290	5290	5290	5290	0
700	20230719	093600	113753080	5290	5290	5290	5290	4000
701	20230719	093500	92593080	5270	5250	5270	5250	154
702	20230719	093400	91784510	5250	5240	5250	5240	5085
703	20230719	093300	65113950	5230	5230	5230	5230	0
704	20230719	093200	65113950	5230	5210	5230	5210	6395
705	20230719	093100	31722430	5200	5200	5200	5200	139
706	20230719	093000	30999630	5200	5190	5200	5190	500
707	20230719	092900	28402540	5110	5180	5200	5110	2019
708	20230719	092800	17993650	5160	5190	5190	5160	534
709	20230719	092700	15234810	5190	5180	5190	5160	517
710	20230719	092600	12564680	5160	5170	5170	5160	500
711	20230719	092500	9984490	5160	5210	5210	5160	534
712	20230719	092400	7222140	5210	5210	5210	5210	0
713	20230719	092300	7222140	5210	5210	5210	5210	87
714	20230719	092200	6768870	5150	5150	5150	5150	0
715	20230719	092100	6768870	5150	5210	5210	5150	400
716	20230719	092000	4696380	5220	5220	5220	5220	0
717	20230719	091900	4696380	5220	5220	5220	5220	82
718	20230719	091800	4268340	5220	5220	5220	5220	0
719	20230719	091700	4268340	5220	5190	5220	5190	518
720	20230719	091600	1579890	5190	5190	5190	5190	233
721	20230719	091500	370620	5220	5220	5220	5220	0
722	20230719	091400	370620	5220	5220	5220	5220	4
723	20230719	091300	349740	5220	5220	5220	5220	0
724	20230719	091200	349740	5220	5220	5220	5220	0
725	20230719	091100	349740	5220	5220	5220	5220	11
726	20230719	091000	292320	5220	5220	5220	5220	0
727	20230719	090900	292320	5220	5220	5220	5220	55
728	20230719	090800	5220	5220	5220	5220	5220	0
729	20230719	090700	5220	5220	5220	5220	5220	0
730	20230719	090600	5220	5220	5220	5220	5220	0
731	20230719	090500	5220	5220	5220	5220	5220	0
732	20230719	090400	5220	5220	5220	5220	5220	0
733	20230719	090300	5220	5220	5220	5220	5220	0
734	20230719	090200	5220	5220	5220	5220	5220	0
735	20230719	090100	5220	5220	5220	5220	5220	0
736	20230719	090000	5220	5220	5220	5220	5220	1