KissMeData/206400/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202300	701679580	4065	4065	4065	4065	2667
3	20230719	202200	701679580	4065	4065	4065	4065	0
4	20230719	202100	701679580	4065	4065	4065	4065	0
5	20230719	202000	701679580	4065	4065	4065	4065	0
6	20230719	201900	701679580	4065	4065	4065	4065	0
7	20230719	201800	701679580	4065	4065	4065	4065	0
8	20230719	201700	701679580	4065	4065	4065	4065	0
9	20230719	201600	701679580	4065	4065	4065	4065	0
10	20230719	201500	701679580	4065	4065	4065	4065	0
11	20230719	201400	701679580	4065	4065	4065	4065	0
12	20230719	201300	701679580	4065	4065	4065	4065	0
13	20230719	201200	701679580	4065	4065	4065	4065	0
14	20230719	201100	701679580	4065	4065	4065	4065	0
15	20230719	201000	701679580	4065	4065	4065	4065	0
16	20230719	200900	701679580	4065	4065	4065	4065	0
17	20230719	200800	701679580	4065	4065	4065	4065	0
18	20230719	200700	701679580	4065	4065	4065	4065	0
19	20230719	200600	701679580	4065	4065	4065	4065	0
20	20230719	200500	701679580	4065	4065	4065	4065	0
21	20230719	200400	701679580	4065	4065	4065	4065	0
22	20230719	200300	701679580	4065	4065	4065	4065	0
23	20230719	200200	701679580	4065	4065	4065	4065	0
24	20230719	200100	701679580	4065	4065	4065	4065	0
25	20230719	200000	701679580	4065	4065	4065	4065	0
26	20230719	195900	701679580	4065	4065	4065	4065	0
27	20230719	195800	701679580	4065	4065	4065	4065	0
28	20230719	195700	701679580	4065	4065	4065	4065	0
29	20230719	195600	701679580	4065	4065	4065	4065	0
30	20230719	195500	701679580	4065	4065	4065	4065	0
31	20230719	195400	701679580	4065	4065	4065	4065	0
32	20230719	195300	701679580	4065	4065	4065	4065	2667
33	20230719	195200	701679580	4065	4065	4065	4065	0
34	20230719	195100	701679580	4065	4065	4065	4065	0
35	20230719	195000	701679580	4065	4065	4065	4065	0
36	20230719	194900	701679580	4065	4065	4065	4065	0
37	20230719	194800	701679580	4065	4065	4065	4065	0
38	20230719	194700	701679580	4065	4065	4065	4065	0
39	20230719	194600	701679580	4065	4065	4065	4065	0
40	20230719	194500	701679580	4065	4065	4065	4065	0
41	20230719	194400	701679580	4065	4065	4065	4065	0
42	20230719	194300	701679580	4065	4065	4065	4065	0
43	20230719	194200	701679580	4065	4065	4065	4065	0
44	20230719	194100	701679580	4065	4065	4065	4065	0
45	20230719	194000	701679580	4065	4065	4065	4065	0
46	20230719	193900	701679580	4065	4065	4065	4065	0
47	20230719	193800	701679580	4065	4065	4065	4065	0
48	20230719	193700	701679580	4065	4065	4065	4065	0
49	20230719	193600	701679580	4065	4065	4065	4065	0
50	20230719	193500	701679580	4065	4065	4065	4065	0
51	20230719	193400	701679580	4065	4065	4065	4065	0
52	20230719	193300	701679580	4065	4065	4065	4065	0
53	20230719	193200	701679580	4065	4065	4065	4065	0
54	20230719	193100	701679580	4065	4065	4065	4065	0
55	20230719	193000	701679580	4065	4065	4065	4065	0
56	20230719	192900	701679580	4065	4065	4065	4065	0
57	20230719	192800	701679580	4065	4065	4065	4065	0
58	20230719	192700	701679580	4065	4065	4065	4065	0
59	20230719	192600	701679580	4065	4065	4065	4065	0
60	20230719	192500	701679580	4065	4065	4065	4065	0
61	20230719	192400	701679580	4065	4065	4065	4065	0
62	20230719	192300	701679580	4065	4065	4065	4065	2667
63	20230719	192200	701679580	4065	4065	4065	4065	0
64	20230719	192100	701679580	4065	4065	4065	4065	0
65	20230719	192000	701679580	4065	4065	4065	4065	0
66	20230719	191900	701679580	4065	4065	4065	4065	0
67	20230719	191800	701679580	4065	4065	4065	4065	0
68	20230719	191700	701679580	4065	4065	4065	4065	0
69	20230719	191600	701679580	4065	4065	4065	4065	0
70	20230719	191500	701679580	4065	4065	4065	4065	0
71	20230719	191400	701679580	4065	4065	4065	4065	0
72	20230719	191300	701679580	4065	4065	4065	4065	0
73	20230719	191200	701679580	4065	4065	4065	4065	0
74	20230719	191100	701679580	4065	4065	4065	4065	0
75	20230719	191000	701679580	4065	4065	4065	4065	0
76	20230719	190900	701679580	4065	4065	4065	4065	0
77	20230719	190800	701679580	4065	4065	4065	4065	0
78	20230719	190700	701679580	4065	4065	4065	4065	0
79	20230719	190600	701679580	4065	4065	4065	4065	0
80	20230719	190500	701679580	4065	4065	4065	4065	0
81	20230719	190400	701679580	4065	4065	4065	4065	0
82	20230719	190300	701679580	4065	4065	4065	4065	0
83	20230719	190200	701679580	4065	4065	4065	4065	0
84	20230719	190100	701679580	4065	4065	4065	4065	0
85	20230719	190000	701679580	4065	4065	4065	4065	0
86	20230719	185900	701679580	4065	4065	4065	4065	0
87	20230719	185800	701679580	4065	4065	4065	4065	0
88	20230719	185700	701679580	4065	4065	4065	4065	0
89	20230719	185600	701679580	4065	4065	4065	4065	0
90	20230719	185500	701679580	4065	4065	4065	4065	0
91	20230719	185400	701679580	4065	4065	4065	4065	0
92	20230719	185300	701679580	4065	4065	4065	4065	2667
93	20230719	185200	701679580	4065	4065	4065	4065	0
94	20230719	185100	701679580	4065	4065	4065	4065	0
95	20230719	185000	701679580	4065	4065	4065	4065	0
96	20230719	184900	701679580	4065	4065	4065	4065	0
97	20230719	184800	701679580	4065	4065	4065	4065	0
98	20230719	184700	701679580	4065	4065	4065	4065	0
99	20230719	184600	701679580	4065	4065	4065	4065	0
100	20230719	184500	701679580	4065	4065	4065	4065	0
101	20230719	184400	701679580	4065	4065	4065	4065	0
102	20230719	184300	701679580	4065	4065	4065	4065	0
103	20230719	184200	701679580	4065	4065	4065	4065	0
104	20230719	184100	701679580	4065	4065	4065	4065	0
105	20230719	184000	701679580	4065	4065	4065	4065	0
106	20230719	183900	701679580	4065	4065	4065	4065	0
107	20230719	183800	701679580	4065	4065	4065	4065	0
108	20230719	183700	701679580	4065	4065	4065	4065	0
109	20230719	183600	701679580	4065	4065	4065	4065	0
110	20230719	183500	701679580	4065	4065	4065	4065	0
111	20230719	183400	701679580	4065	4065	4065	4065	0
112	20230719	183300	701679580	4065	4065	4065	4065	0
113	20230719	183200	701679580	4065	4065	4065	4065	0
114	20230719	183100	701679580	4065	4065	4065	4065	0
115	20230719	183000	701679580	4065	4065	4065	4065	0
116	20230719	182900	701679580	4065	4065	4065	4065	0
117	20230719	182800	701679580	4065	4065	4065	4065	0
118	20230719	182700	701679580	4065	4065	4065	4065	0
119	20230719	182600	701679580	4065	4065	4065	4065	0
120	20230719	182500	701679580	4065	4065	4065	4065	0
121	20230719	182400	701679580	4065	4065	4065	4065	0
122	20230719	182300	701679580	4065	4065	4065	4065	2667
123	20230719	182200	701679580	4065	4065	4065	4065	0
124	20230719	182100	701679580	4065	4065	4065	4065	0
125	20230719	182000	701679580	4065	4065	4065	4065	0
126	20230719	181900	701679580	4065	4065	4065	4065	0
127	20230719	181800	701679580	4065	4065	4065	4065	0
128	20230719	181700	701679580	4065	4065	4065	4065	0
129	20230719	181600	701679580	4065	4065	4065	4065	0
130	20230719	181500	701679580	4065	4065	4065	4065	0
131	20230719	181400	701679580	4065	4065	4065	4065	0
132	20230719	181300	701679580	4065	4065	4065	4065	0
133	20230719	181200	701679580	4065	4065	4065	4065	0
134	20230719	181100	701679580	4065	4065	4065	4065	0
135	20230719	181000	701679580	4065	4065	4065	4065	0
136	20230719	180900	701679580	4065	4065	4065	4065	0
137	20230719	180800	701679580	4065	4065	4065	4065	0
138	20230719	180700	701679580	4065	4065	4065	4065	0
139	20230719	180600	701679580	4065	4065	4065	4065	0
140	20230719	180500	701679580	4065	4065	4065	4065	0
141	20230719	180400	701679580	4065	4065	4065	4065	0
142	20230719	180300	701679580	4065	4065	4065	4065	0
143	20230719	180200	701679580	4065	4065	4065	4065	0
144	20230719	180100	701679580	4065	4065	4065	4065	0
145	20230719	180000	701679580	4065	4065	4065	4065	0
146	20230719	175900	701679580	4065	4065	4065	4065	0
147	20230719	175800	701679580	4065	4065	4065	4065	0
148	20230719	175700	701679580	4065	4065	4065	4065	0
149	20230719	175600	701679580	4065	4065	4065	4065	0
150	20230719	175500	701679580	4065	4065	4065	4065	0
151	20230719	175400	701679580	4065	4065	4065	4065	0
152	20230719	175300	701679580	4065	4065	4065	4065	2667
153	20230719	175200	701679580	4065	4065	4065	4065	0
154	20230719	175100	701679580	4065	4065	4065	4065	0
155	20230719	175000	701679580	4065	4065	4065	4065	0
156	20230719	174900	701679580	4065	4065	4065	4065	0
157	20230719	174800	701679580	4065	4065	4065	4065	0
158	20230719	174700	701679580	4065	4065	4065	4065	0
159	20230719	174600	701679580	4065	4065	4065	4065	0
160	20230719	174500	701679580	4065	4065	4065	4065	0
161	20230719	174400	701679580	4065	4065	4065	4065	0
162	20230719	174300	701679580	4065	4065	4065	4065	0
163	20230719	174200	701679580	4065	4065	4065	4065	0
164	20230719	174100	701679580	4065	4065	4065	4065	0
165	20230719	174000	701679580	4065	4065	4065	4065	0
166	20230719	173900	701679580	4065	4065	4065	4065	0
167	20230719	173800	701679580	4065	4065	4065	4065	0
168	20230719	173700	701679580	4065	4065	4065	4065	0
169	20230719	173600	701679580	4065	4065	4065	4065	0
170	20230719	173500	701679580	4065	4065	4065	4065	0
171	20230719	173400	701679580	4065	4065	4065	4065	0
172	20230719	173300	701679580	4065	4065	4065	4065	0
173	20230719	173200	701679580	4065	4065	4065	4065	0
174	20230719	173100	701679580	4065	4065	4065	4065	0
175	20230719	173000	701679580	4065	4065	4065	4065	0
176	20230719	172900	701679580	4065	4065	4065	4065	0
177	20230719	172800	701679580	4065	4065	4065	4065	0
178	20230719	172700	701679580	4065	4065	4065	4065	0
179	20230719	172600	701679580	4065	4065	4065	4065	0
180	20230719	172500	701679580	4065	4065	4065	4065	0
181	20230719	172400	701679580	4065	4065	4065	4065	0
182	20230719	172300	701679580	4065	4065	4065	4065	2667
183	20230719	172200	701679580	4065	4065	4065	4065	0
184	20230719	172100	701679580	4065	4065	4065	4065	0
185	20230719	172000	701679580	4065	4065	4065	4065	0
186	20230719	171900	701679580	4065	4065	4065	4065	0
187	20230719	171800	701679580	4065	4065	4065	4065	0
188	20230719	171700	701679580	4065	4065	4065	4065	0
189	20230719	171600	701679580	4065	4065	4065	4065	0
190	20230719	171500	701679580	4065	4065	4065	4065	0
191	20230719	171400	701679580	4065	4065	4065	4065	0
192	20230719	171300	701679580	4065	4065	4065	4065	0
193	20230719	171200	701679580	4065	4065	4065	4065	0
194	20230719	171100	701679580	4065	4065	4065	4065	0
195	20230719	171000	701679580	4065	4065	4065	4065	0
196	20230719	170900	701679580	4065	4065	4065	4065	0
197	20230719	170800	701679580	4065	4065	4065	4065	0
198	20230719	170700	701679580	4065	4065	4065	4065	0
199	20230719	170600	701679580	4065	4065	4065	4065	0
200	20230719	170500	701679580	4065	4065	4065	4065	0
201	20230719	170400	701679580	4065	4065	4065	4065	0
202	20230719	170300	701679580	4065	4065	4065	4065	0
203	20230719	170200	701679580	4065	4065	4065	4065	0
204	20230719	170100	701679580	4065	4065	4065	4065	0
205	20230719	170000	701679580	4065	4065	4065	4065	0
206	20230719	165900	701679580	4065	4065	4065	4065	0
207	20230719	165800	701679580	4065	4065	4065	4065	0
208	20230719	165700	701679580	4065	4065	4065	4065	0
209	20230719	165600	701679580	4065	4065	4065	4065	0
210	20230719	165500	701679580	4065	4065	4065	4065	0
211	20230719	165400	701679580	4065	4065	4065	4065	0
212	20230719	165300	701679580	4065	4065	4065	4065	2667
213	20230719	165200	701679580	4065	4065	4065	4065	0
214	20230719	165100	701679580	4065	4065	4065	4065	0
215	20230719	165000	701679580	4065	4065	4065	4065	0
216	20230719	164900	701679580	4065	4065	4065	4065	0
217	20230719	164800	701679580	4065	4065	4065	4065	0
218	20230719	164700	701679580	4065	4065	4065	4065	0
219	20230719	164600	701679580	4065	4065	4065	4065	0
220	20230719	164500	701679580	4065	4065	4065	4065	0
221	20230719	164400	701679580	4065	4065	4065	4065	0
222	20230719	164300	701679580	4065	4065	4065	4065	0
223	20230719	164200	701679580	4065	4065	4065	4065	0
224	20230719	164100	701679580	4065	4065	4065	4065	0
225	20230719	164000	701679580	4065	4065	4065	4065	0
226	20230719	163900	701679580	4065	4065	4065	4065	0
227	20230719	163800	701679580	4065	4065	4065	4065	0
228	20230719	163700	701679580	4065	4065	4065	4065	0
229	20230719	163600	701679580	4065	4065	4065	4065	0
230	20230719	163500	701679580	4065	4065	4065	4065	0
231	20230719	163400	701679580	4065	4065	4065	4065	0
232	20230719	163300	701679580	4065	4065	4065	4065	0
233	20230719	163200	701679580	4065	4065	4065	4065	0
234	20230719	163100	701679580	4065	4065	4065	4065	0
235	20230719	163000	701679580	4065	4065	4065	4065	0
236	20230719	162900	701679580	4065	4065	4065	4065	0
237	20230719	162800	701679580	4065	4065	4065	4065	0
238	20230719	162700	701679580	4065	4065	4065	4065	0
239	20230719	162600	701679580	4065	4065	4065	4065	0
240	20230719	162500	701679580	4065	4065	4065	4065	0
241	20230719	162400	701679580	4065	4065	4065	4065	0
242	20230719	162300	701679580	4065	4065	4065	4065	2667
243	20230719	162200	701679580	4065	4065	4065	4065	0
244	20230719	162100	701679580	4065	4065	4065	4065	0
245	20230719	162000	701679580	4065	4065	4065	4065	0
246	20230719	161900	701679580	4065	4065	4065	4065	0
247	20230719	161800	701679580	4065	4065	4065	4065	0
248	20230719	161700	701679580	4065	4065	4065	4065	0
249	20230719	161600	701679580	4065	4065	4065	4065	0
250	20230719	161500	701679580	4065	4065	4065	4065	0
251	20230719	161400	701679580	4065	4065	4065	4065	0
252	20230719	161300	701679580	4065	4065	4065	4065	0
253	20230719	161200	701679580	4065	4065	4065	4065	0
254	20230719	161100	701679580	4065	4065	4065	4065	0
255	20230719	161000	701679580	4065	4065	4065	4065	0
256	20230719	160900	701679580	4065	4065	4065	4065	0
257	20230719	160800	701679580	4065	4065	4065	4065	0
258	20230719	160700	701679580	4065	4065	4065	4065	0
259	20230719	160600	701679580	4065	4065	4065	4065	0
260	20230719	160500	701679580	4065	4065	4065	4065	0
261	20230719	160400	701679580	4065	4065	4065	4065	0
262	20230719	160300	701679580	4065	4065	4065	4065	0
263	20230719	160200	701679580	4065	4065	4065	4065	0
264	20230719	160100	701679580	4065	4065	4065	4065	0
265	20230719	160000	701679580	4065	4065	4065	4065	0
266	20230719	155900	701679580	4065	4065	4065	4065	0
267	20230719	155800	701679580	4065	4065	4065	4065	0
268	20230719	155700	701679580	4065	4065	4065	4065	0
269	20230719	155600	701679580	4065	4065	4065	4065	0
270	20230719	155500	701679580	4065	4065	4065	4065	0
271	20230719	155400	701679580	4065	4065	4065	4065	0
272	20230719	155300	701679580	4065	4065	4065	4065	2667
273	20230719	155200	701679580	4065	4065	4065	4065	0
274	20230719	155100	701679580	4065	4065	4065	4065	0
275	20230719	155000	701679580	4065	4065	4065	4065	0
276	20230719	154900	701679580	4065	4065	4065	4065	0
277	20230719	154800	701679580	4065	4065	4065	4065	0
278	20230719	154700	701679580	4065	4065	4065	4065	0
279	20230719	154600	701679580	4065	4065	4065	4065	0
280	20230719	154500	701679580	4065	4065	4065	4065	0
281	20230719	154400	701679580	4065	4065	4065	4065	0
282	20230719	154300	701679580	4065	4065	4065	4065	0
283	20230719	154200	701679580	4065	4065	4065	4065	0
284	20230719	154100	701679580	4065	4065	4065	4065	0
285	20230719	154000	701679580	4065	4065	4065	4065	0
286	20230719	153900	701679580	4065	4065	4065	4065	0
287	20230719	153800	701679580	4065	4065	4065	4065	0
288	20230719	153700	701679580	4065	4065	4065	4065	0
289	20230719	153600	701679580	4065	4065	4065	4065	0
290	20230719	153500	701679580	4065	4065	4065	4065	0
291	20230719	153400	701679580	4065	4065	4065	4065	0
292	20230719	153300	701679580	4065	4065	4065	4065	0
293	20230719	153200	701679580	4065	4065	4065	4065	0
294	20230719	153100	701679580	4065	4065	4065	4065	0
295	20230719	153000	701679580	4065	4065	4065	4065	2667
296	20230719	152900	690838225	4090	4090	4090	4090	0
297	20230719	152800	690838225	4090	4090	4090	4090	0
298	20230719	152700	690838225	4090	4090	4090	4090	0
299	20230719	152600	690838225	4090	4090	4090	4090	0
300	20230719	152500	690838225	4090	4090	4090	4090	0
301	20230719	152400	690838225	4090	4090	4090	4090	0
302	20230719	152300	690838225	4090	4090	4090	4090	0
303	20230719	152200	690838225	4090	4090	4090	4090	0
304	20230719	152100	690838225	4090	4090	4090	4090	0
305	20230719	152000	690838225	4090	4090	4090	4090	0
306	20230719	151900	690838225	4090	4090	4090	4090	128
307	20230719	151800	690314705	4090	4080	4090	4080	349
308	20230719	151700	688888355	4080	4080	4080	4080	0
309	20230719	151600	688888355	4080	4075	4080	4055	1322
310	20230719	151500	683518835	4080	4075	4080	4075	198
311	20230719	151400	682711975	4075	4075	4075	4075	1000
312	20230719	151300	678636975	4080	4080	4080	4080	0
313	20230719	151200	678636975	4080	4080	4080	4080	11
314	20230719	151100	678592095	4085	4085	4085	4085	0
315	20230719	151000	678592095	4085	4080	4085	4080	325
316	20230719	150900	677266090	4080	4080	4080	4080	1
317	20230719	150800	677262010	4075	4080	4080	4070	3
318	20230719	150700	677249785	4070	4085	4085	4070	2
319	20230719	150600	677241630	4045	4065	4065	4045	7000
320	20230719	150500	648865610	4085	4080	4085	4080	58
321	20230719	150400	648628830	4090	4090	4090	4090	0
322	20230719	150300	648628830	4090	4090	4090	4090	0
323	20230719	150200	648628830	4090	4090	4090	4090	0
324	20230719	150100	648628830	4090	4090	4090	4090	0
325	20230719	150000	648628830	4090	4090	4090	4090	0
326	20230719	145900	648628830	4090	4090	4090	4090	0
327	20230719	145800	648628830	4090	4090	4090	4090	0
328	20230719	145700	648628830	4090	4090	4090	4090	1
329	20230719	145600	648624740	4065	4065	4065	4065	9
330	20230719	145500	648588155	4090	4070	4090	4070	45
331	20230719	145400	648404985	4070	4070	4070	4070	0
332	20230719	145300	648404985	4070	4070	4070	4070	0
333	20230719	145200	648404985	4070	4070	4070	4070	28
334	20230719	145100	648291025	4070	4070	4070	4070	0
335	20230719	145000	648291025	4070	4070	4070	4070	0
336	20230719	144900	648291025	4070	4070	4070	4070	2
337	20230719	144800	648282885	4070	4070	4070	4070	0
338	20230719	144700	648282885	4070	4070	4070	4070	29
339	20230719	144600	648164855	4070	4060	4070	4055	641
340	20230719	144500	645565440	4060	4065	4065	4060	2672
341	20230719	144400	634716670	4070	4070	4070	4070	0
342	20230719	144300	634716670	4070	4070	4070	4070	11
343	20230719	144200	634671900	4070	4070	4070	4070	0
344	20230719	144100	634671900	4070	4070	4070	4070	0
345	20230719	144000	634671900	4070	4070	4070	4070	85
346	20230719	143900	634325950	4085	4085	4085	4085	0
347	20230719	143800	634325950	4085	4085	4085	4085	0
348	20230719	143700	634325950	4085	4085	4085	4085	0
349	20230719	143600	634325950	4085	4085	4085	4085	0
350	20230719	143500	634325950	4085	4085	4085	4085	0
351	20230719	143400	634325950	4085	4085	4085	4085	822
352	20230719	143300	630968080	4085	4085	4085	4085	0
353	20230719	143200	630968080	4085	4085	4085	4085	200
354	20230719	143100	630151080	4085	4085	4085	4085	3
355	20230719	143000	630138825	4090	4090	4090	4060	1375
356	20230719	142900	624519635	4090	4080	4090	4080	2448
357	20230719	142800	614522220	4085	4085	4085	4085	0
358	20230719	142700	614522220	4085	4085	4085	4085	0
359	20230719	142600	614522220	4085	4085	4085	4085	0
360	20230719	142500	614522220	4085	4085	4085	4085	1
361	20230719	142400	614518135	4060	4060	4060	4060	8
362	20230719	142300	614485655	4090	4090	4090	4090	0
363	20230719	142200	614485655	4090	4065	4090	4060	501
364	20230719	142100	612449825	4090	4075	4090	4065	3001
365	20230719	142000	600242625	4080	4080	4080	4080	0
366	20230719	141900	600242625	4080	4090	4090	4080	202
367	20230719	141800	599418445	4095	4095	4095	4095	0
368	20230719	141700	599418445	4095	4095	4095	4095	0
369	20230719	141600	599418445	4095	4095	4095	4095	0
370	20230719	141500	599418445	4095	4090	4095	4090	4
371	20230719	141400	599402080	4090	4090	4090	4090	0
372	20230719	141300	599402080	4090	4090	4090	4090	0
373	20230719	141200	599402080	4090	4090	4090	4090	0
374	20230719	141100	599402080	4090	4095	4095	4090	1088
375	20230719	141000	594952155	4090	4095	4095	4090	64
376	20230719	140900	594690340	4095	4095	4095	4095	0
377	20230719	140800	594690340	4095	4095	4095	4095	0
378	20230719	140700	594690340	4095	4095	4095	4095	0
379	20230719	140600	594690340	4095	4075	4095	4075	148
380	20230719	140500	594087220	4075	4080	4080	4075	853
381	20230719	140400	590611195	4100	4095	4100	4095	29
382	20230719	140300	590492345	4100	4100	4100	4100	0
383	20230719	140200	590492345	4100	4100	4100	4100	0
384	20230719	140100	590492345	4100	4075	4100	4075	401
385	20230719	140000	588856745	4075	4080	4080	4075	35
386	20230719	135900	588713970	4080	4080	4080	4080	671
387	20230719	135800	585976290	4100	4100	4100	4100	0
388	20230719	135700	585976290	4100	4100	4100	4100	16
389	20230719	135600	585910690	4100	4100	4100	4100	0
390	20230719	135500	585910690	4100	4095	4100	4095	505
391	20230719	135400	583842710	4095	4095	4095	4095	0
392	20230719	135300	583842710	4095	4095	4095	4095	0
393	20230719	135200	583842710	4095	4095	4095	4095	0
394	20230719	135100	583842710	4095	4095	4095	4095	1
395	20230719	135000	583838615	4095	4095	4095	4095	0
396	20230719	134900	583838615	4095	4095	4095	4095	1
397	20230719	134800	583834520	4080	4085	4085	4080	159
398	20230719	134700	583185455	4080	4090	4095	4080	1282
399	20230719	134600	577946845	4095	4090	4095	4090	53
400	20230719	134500	577729930	4095	4080	4095	4080	164
401	20230719	134400	577059970	4080	4095	4095	4080	502
402	20230719	134300	575006030	4100	4100	4100	4100	0
403	20230719	134200	575006030	4100	4100	4100	4100	10
404	20230719	134100	574965030	4100	4100	4100	4100	0
405	20230719	134000	574965030	4100	4100	4100	4100	0
406	20230719	133900	574965030	4100	4100	4100	4100	1
407	20230719	133800	574960930	4090	4090	4090	4090	10
408	20230719	133700	574920030	4105	4105	4105	4105	0
409	20230719	133600	574920030	4105	4105	4105	4105	0
410	20230719	133500	574920030	4105	4105	4105	4105	0
411	20230719	133400	574920030	4105	4105	4105	4105	0
412	20230719	133300	574920030	4105	4105	4105	4105	0
413	20230719	133200	574920030	4105	4105	4105	4105	0
414	20230719	133100	574920030	4105	4105	4105	4105	0
415	20230719	133000	574920030	4105	4105	4105	4105	0
416	20230719	132900	574920030	4105	4105	4105	4105	0
417	20230719	132800	574920030	4105	4105	4105	4105	0
418	20230719	132700	574920030	4105	4105	4105	4105	0
419	20230719	132600	574920030	4105	4105	4105	4095	186
420	20230719	132500	574158010	4095	4095	4095	4095	2849
421	20230719	132400	562491355	4105	4100	4105	4100	86
422	20230719	132300	562138370	4105	4105	4105	4100	1242
423	20230719	132200	557040730	4100	4090	4100	4090	3215
424	20230719	132100	543871180	4090	4090	4090	4090	0
425	20230719	132000	543871180	4090	4090	4090	4090	1
426	20230719	131900	543867090	4090	4090	4090	4090	100
427	20230719	131800	543458090	4090	4090	4090	4090	0
428	20230719	131700	543458090	4090	4090	4090	4090	0
429	20230719	131600	543458090	4090	4085	4090	4080	55
430	20230719	131500	543233155	4090	4090	4090	4090	0
431	20230719	131400	543233155	4090	4090	4090	4090	0
432	20230719	131300	543233155	4090	4090	4090	4090	0
433	20230719	131200	543233155	4090	4090	4090	4090	0
434	20230719	131100	543233155	4090	4090	4090	4090	0
435	20230719	131000	543233155	4090	4090	4090	4090	1
436	20230719	130900	543229065	4080	4080	4080	4080	87
437	20230719	130800	542874105	4080	4080	4080	4080	1
438	20230719	130700	542870025	4085	4085	4085	4085	0
439	20230719	130600	542870025	4085	4085	4085	4085	0
440	20230719	130500	542870025	4085	4080	4085	4080	1017
441	20230719	130400	538720655	4080	4080	4080	4080	2
442	20230719	130300	538712495	4090	4075	4090	4075	97
443	20230719	130200	538317190	4095	4075	4095	4075	404
444	20230719	130100	536670850	4075	4060	4075	4020	14240
445	20230719	130000	479295590	4085	4060	4085	4060	3
446	20230719	125900	479283360	4085	4100	4110	4055	10075
447	20230719	125800	438280175	4110	4110	4110	4110	0
448	20230719	125700	438280175	4110	4110	4110	4110	0
449	20230719	125600	438280175	4110	4110	4110	4110	0
450	20230719	125500	438280175	4110	4110	4110	4095	94
451	20230719	125400	437895185	4095	4095	4095	4095	100
452	20230719	125300	437485685	4110	4105	4110	4105	17
453	20230719	125200	437415835	4110	4110	4110	4110	8
454	20230719	125100	437382955	4110	4110	4110	4110	0
455	20230719	125000	437382955	4110	4110	4110	4110	0
456	20230719	124900	437382955	4110	4110	4110	4110	0
457	20230719	124800	437382955	4110	4105	4110	4105	103
458	20230719	124700	436959690	4105	4110	4110	4105	319
459	20230719	124600	435648800	4115	4115	4115	4115	121
460	20230719	124500	435150885	4115	4115	4115	4115	20
461	20230719	124400	435068585	4115	4115	4115	4115	10
462	20230719	124300	435027435	4115	4115	4115	4115	286
463	20230719	124200	433850545	4115	4115	4115	4110	53
464	20230719	124100	433632500	4115	4100	4115	4090	1737
465	20230719	124000	426520710	4100	4130	4130	4070	20604
466	20230719	123900	342280480	4160	4155	4165	4150	1176
467	20230719	123800	337398820	4165	4165	4165	4165	0
468	20230719	123700	337398820	4165	4155	4165	4155	147
469	20230719	123600	336788025	4165	4165	4165	4165	8
470	20230719	123500	336754705	4165	4155	4165	4155	58
471	20230719	123400	336513280	4165	4160	4165	4160	676
472	20230719	123300	333697760	4165	4150	4165	4150	67
473	20230719	123200	333419115	4165	4165	4165	4165	10
474	20230719	123100	333377465	4165	4160	4165	4160	214
475	20230719	123000	332486635	4160	4150	4160	4150	859
476	20230719	122900	328917235	4155	4140	4155	4140	3727
477	20230719	122800	313466980	4140	4140	4150	4140	3123
478	20230719	122700	300535160	4140	4140	4140	4105	157
479	20230719	122600	299885300	4140	4140	4140	4135	243
480	20230719	122500	298879285	4140	4140	4140	4140	0
481	20230719	122400	298879285	4140	4140	4140	4140	0
482	20230719	122300	298879285	4140	4135	4140	4135	6
483	20230719	122200	298854450	4105	4105	4140	4105	156
484	20230719	122100	298208685	4140	4140	4140	4140	0
485	20230719	122000	298208685	4140	4140	4140	4140	1
486	20230719	121900	298204545	4140	4105	4140	4105	9
487	20230719	121800	298167365	4140	4140	4140	4140	0
488	20230719	121700	298167365	4140	4140	4140	4140	154
489	20230719	121600	297529805	4140	4140	4140	4140	7
490	20230719	121500	297500825	4135	4135	4135	4135	0
491	20230719	121400	297500825	4135	4135	4135	4110	16
492	20230719	121300	297434715	4110	4145	4150	4110	459
493	20230719	121200	295538085	4150	4120	4150	4120	12664
494	20230719	121100	243249575	4120	4095	4120	4095	4202
495	20230719	121000	225973545	4100	4100	4100	4100	433
496	20230719	120900	224198245	4120	4120	4120	4120	3
497	20230719	120800	224185885	4120	4115	4120	4115	4
498	20230719	120700	224169420	4120	4100	4120	4100	93
499	20230719	120600	223786750	4120	4120	4120	4120	0
500	20230719	120500	223786750	4120	4120	4120	4120	0
501	20230719	120400	223786750	4120	4120	4120	4120	0
502	20230719	120300	223786750	4120	4115	4120	4115	11
503	20230719	120200	223741480	4120	4120	4120	4120	284
504	20230719	120100	222571400	4120	4115	4120	4115	3
505	20230719	120000	222559050	4120	4115	4120	4115	7
506	20230719	115900	222530240	4120	4100	4120	4100	59
507	20230719	115800	222288320	4100	4100	4100	4100	100
508	20230719	115700	221878320	4100	4090	4100	4090	150
509	20230719	115600	221264195	4090	4070	4090	4070	35
510	20230719	115500	221121705	4095	4095	4095	4095	0
511	20230719	115400	221121705	4095	4095	4095	4095	0
512	20230719	115300	221121705	4095	4095	4095	4095	0
513	20230719	115200	221121705	4095	4095	4095	4095	0
514	20230719	115100	221121705	4095	4095	4095	4095	0
515	20230719	115000	221121705	4095	4080	4095	4065	97
516	20230719	114900	220727050	4100	4100	4100	4100	2
517	20230719	114800	220718850	4100	4100	4100	4100	0
518	20230719	114700	220718850	4100	4100	4100	4100	74
519	20230719	114600	220415450	4085	4085	4085	4085	77
520	20230719	114500	220100905	4095	4110	4110	4095	203
521	20230719	114400	219268600	4120	4120	4120	4120	1
522	20230719	114300	219264480	4120	4130	4130	4115	2469
523	20230719	114200	209092160	4130	4130	4130	4120	523
524	20230719	114100	206936195	4130	4120	4130	4120	986
525	20230719	114000	202873540	4120	4075	4120	4075	11600
526	20230719	113900	155342845	4065	4050	4065	4050	2430
527	20230719	113800	145486120	4050	4050	4050	4050	0
528	20230719	113700	145486120	4050	4050	4050	4050	0
529	20230719	113600	145486120	4050	4050	4050	4050	0
530	20230719	113500	145486120	4050	4050	4050	4050	0
531	20230719	113400	145486120	4050	4050	4050	4050	0
532	20230719	113300	145486120	4050	4050	4050	4050	0
533	20230719	113200	145486120	4050	4030	4050	4030	403
534	20230719	113100	143861970	4030	4030	4030	4030	0
535	20230719	113000	143861970	4030	4030	4030	4030	436
536	20230719	112900	142104890	4030	4040	4040	4030	1251
537	20230719	112800	137057080	4040	4040	4040	4040	372
538	20230719	112700	135554200	4050	4050	4050	4050	0
539	20230719	112600	135554200	4050	4050	4050	4050	0
540	20230719	112500	135554200	4050	4050	4050	4050	0
541	20230719	112400	135554200	4050	4050	4050	4050	0
542	20230719	112300	135554200	4050	4050	4050	4050	0
543	20230719	112200	135554200	4050	4050	4050	4050	10
544	20230719	112100	135513700	4050	4050	4050	4050	2
545	20230719	112000	135505600	4040	4040	4040	4040	0
546	20230719	111900	135505600	4040	4040	4040	4040	0
547	20230719	111800	135505600	4040	4040	4040	4040	0
548	20230719	111700	135505600	4040	4040	4040	4040	0
549	20230719	111600	135505600	4040	4040	4040	4040	0
550	20230719	111500	135505600	4040	4040	4040	4040	0
551	20230719	111400	135505600	4040	4040	4040	4040	0
552	20230719	111300	135505600	4040	4040	4040	4040	0
553	20230719	111200	135505600	4040	4045	4045	4040	2000
554	20230719	111100	127420970	4045	4045	4045	4045	77
555	20230719	111000	127109505	4045	4045	4045	4045	0
556	20230719	110900	127109505	4045	4045	4045	4045	0
557	20230719	110800	127109505	4045	4045	4045	4045	0
558	20230719	110700	127109505	4045	4045	4045	4045	1576
559	20230719	110600	120734585	4050	4050	4050	4050	0
560	20230719	110500	120734585	4050	4050	4050	4050	0
561	20230719	110400	120734585	4050	4050	4050	4050	0
562	20230719	110300	120734585	4050	4050	4050	4050	0
563	20230719	110200	120734585	4050	4050	4050	4050	0
564	20230719	110100	120734585	4050	4055	4055	4050	1797
565	20230719	110000	113453475	4060	4060	4060	4060	5
566	20230719	105900	113433175	4060	4060	4060	4060	0
567	20230719	105800	113433175	4060	4060	4060	4060	0
568	20230719	105700	113433175	4060	4060	4060	4060	2
569	20230719	105600	113425055	4055	4055	4055	4055	0
570	20230719	105500	113425055	4055	4055	4055	4055	0
571	20230719	105400	113425055	4055	4055	4055	4055	0
572	20230719	105300	113425055	4055	4055	4055	4055	0
573	20230719	105200	113425055	4055	4055	4055	4055	858
574	20230719	105100	109945865	4060	4060	4060	4060	0
575	20230719	105000	109945865	4060	4060	4060	4060	754
576	20230719	104900	106884625	4060	4060	4060	4060	296
577	20230719	104800	105682865	4065	4065	4065	4065	1029
578	20230719	104700	101499980	4065	4065	4065	4065	0
579	20230719	104600	101499980	4065	4070	4070	4065	101
580	20230719	104500	101088915	4075	4075	4075	4075	0
581	20230719	104400	101088915	4075	4075	4075	4075	0
582	20230719	104300	101088915	4075	4075	4075	4075	0
583	20230719	104200	101088915	4075	4075	4075	4075	0
584	20230719	104100	101088915	4075	4065	4075	4065	372
585	20230719	104000	99576715	4065	4070	4070	4065	1580
586	20230719	103900	93152715	4080	4080	4080	4080	0
587	20230719	103800	93152715	4080	4080	4080	4080	1
588	20230719	103700	93148635	4085	4085	4085	4085	0
589	20230719	103600	93148635	4085	4085	4085	4085	0
590	20230719	103500	93148635	4085	4085	4085	4085	2
591	20230719	103400	93140465	4085	4085	4085	4080	213
592	20230719	103300	92271410	4065	4065	4065	4065	1000
593	20230719	103200	88206410	4085	4085	4085	4085	0
594	20230719	103100	88206410	4085	4085	4085	4085	0
595	20230719	103000	88206410	4085	4085	4085	4085	0
596	20230719	102900	88206410	4085	4085	4085	4085	0
597	20230719	102800	88206410	4085	4085	4085	4085	210
598	20230719	102700	87348560	4090	4090	4090	4090	0
599	20230719	102600	87348560	4090	4090	4090	4090	0
600	20230719	102500	87348560	4090	4090	4090	4090	0
601	20230719	102400	87348560	4090	4090	4090	4090	0
602	20230719	102300	87348560	4090	4090	4090	4090	57
603	20230719	102200	87115430	4090	4090	4090	4090	2
604	20230719	102100	87107250	4090	4080	4090	4080	15
605	20230719	102000	87046040	4080	4070	4080	4070	623
606	20230719	101900	84509935	4070	4070	4070	4070	0
607	20230719	101800	84509935	4070	4070	4070	4070	0
608	20230719	101700	84509935	4070	4070	4070	4070	13
609	20230719	101600	84457025	4070	4065	4070	4065	226
610	20230719	101500	83538325	4065	4065	4065	4065	0
611	20230719	101400	83538325	4065	4065	4065	4065	0
612	20230719	101300	83538325	4065	4065	4065	4065	0
613	20230719	101200	83538325	4065	4065	4065	4060	316
614	20230719	101100	82253800	4065	4065	4065	4065	300
615	20230719	101000	81034300	4065	4060	4065	4030	1001
616	20230719	100900	76999415	4065	4065	4065	4065	0
617	20230719	100800	76999415	4065	4065	4065	4065	0
618	20230719	100700	76999415	4065	4065	4065	4065	1
619	20230719	100600	76995350	4065	4050	4065	4050	11
620	20230719	100500	76950785	4050	4065	4065	4050	101
621	20230719	100400	76541720	4050	4050	4050	4050	0
622	20230719	100300	76541720	4050	4050	4050	4050	0
623	20230719	100200	76541720	4050	4050	4050	4050	430
624	20230719	100100	74800220	4050	4050	4050	4050	0
625	20230719	100000	74800220	4050	4050	4050	4050	0
626	20230719	095900	74800220	4050	4050	4050	4050	0
627	20230719	095800	74800220	4050	4050	4050	4050	0
628	20230719	095700	74800220	4050	4050	4050	4050	1000
629	20230719	095600	70750220	4050	4050	4050	4050	0
630	20230719	095500	70750220	4050	4050	4050	4050	60
631	20230719	095400	70507220	4050	4060	4060	4050	3
632	20230719	095300	70495050	4065	4065	4065	4065	0
633	20230719	095200	70495050	4065	4065	4065	4065	0
634	20230719	095100	70495050	4065	4065	4065	4065	17
635	20230719	095000	70425945	4065	4065	4065	4065	0
636	20230719	094900	70425945	4065	4065	4065	4065	0
637	20230719	094800	70425945	4065	4065	4065	4065	20
638	20230719	094700	70344645	4065	4065	4065	4065	0
639	20230719	094600	70344645	4065	4065	4065	4065	0
640	20230719	094500	70344645	4065	4065	4065	4065	0
641	20230719	094400	70344645	4065	4065	4065	4065	0
642	20230719	094300	70344645	4065	4065	4065	4065	0
643	20230719	094200	70344645	4065	4065	4065	4065	0
644	20230719	094100	70344645	4065	4025	4065	4025	7
645	20230719	094000	70316250	4065	4050	4065	4050	21
646	20230719	093900	70231185	4065	4065	4065	4065	0
647	20230719	093800	70231185	4065	4065	4065	4065	194
648	20230719	093700	69442575	4065	4065	4065	4065	0
649	20230719	093600	69442575	4065	4055	4065	4055	302
650	20230719	093500	68216505	4060	4060	4060	4060	0
651	20230719	093400	68216505	4060	4045	4060	4045	365
652	20230719	093300	66736940	4040	4040	4040	4040	4
653	20230719	093200	66720780	4045	4040	4045	4040	21
654	20230719	093100	66635935	4045	4040	4045	4040	38
655	20230719	093000	66482410	4030	4030	4030	4030	76
656	20230719	092900	66176130	4030	4035	4035	4030	35
657	20230719	092800	66035030	4040	4035	4040	4035	92
658	20230719	092700	65663800	4035	4000	4035	4000	324
659	20230719	092600	64367765	4000	4030	4030	4000	4178
660	20230719	092500	47640490	4015	4015	4015	4015	866
661	20230719	092400	44163500	4015	4015	4015	4015	1
662	20230719	092300	44159485	4015	4015	4015	4015	200
663	20230719	092200	43356485	4010	4010	4010	4010	650
664	20230719	092100	40749985	4010	4010	4010	4010	1
665	20230719	092000	40745975	4050	4045	4050	4035	314
666	20230719	091900	39476375	4045	4040	4045	4040	2
667	20230719	091800	39468290	4030	4045	4045	4030	11
668	20230719	091700	39423810	4050	4030	4050	4030	19
669	20230719	091600	39347100	4005	4005	4005	4005	4
670	20230719	091500	39331080	4000	4000	4000	4000	0
671	20230719	091400	39331080	4000	4000	4000	4000	1000
672	20230719	091300	35331080	4005	4005	4005	4000	549
673	20230719	091200	33132905	4005	4005	4005	4005	1500
674	20230719	091100	27125405	4005	4010	4010	4005	100
675	20230719	091000	26724505	4015	4060	4060	4015	1118
676	20230719	090900	22231300	4060	4060	4060	4060	0
677	20230719	090800	22231300	4060	4060	4060	4060	0
678	20230719	090700	22231300	4060	4060	4060	4060	0
679	20230719	090600	22231300	4060	4025	4060	4020	301
680	20230719	090500	21021195	4015	4025	4025	4015	496
681	20230719	090400	19027015	4030	4065	4065	4030	669
682	20230719	090300	16325505	4065	4065	4065	4065	0
683	20230719	090200	16325505	4065	4065	4065	4065	21
684	20230719	090100	16240140	4040	4045	4045	4040	2423
685	20230719	090000	6451155	4065	4065	4065	4065	1587