KissMeData/078020/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194300	332252660	4095	4095	4095	4095	119
3	20230719	194200	332252660	4095	4095	4095	4095	0
4	20230719	194100	332252660	4095	4095	4095	4095	0
5	20230719	194000	332252660	4095	4095	4095	4095	0
6	20230719	193900	332252660	4095	4095	4095	4095	0
7	20230719	193800	332252660	4095	4095	4095	4095	0
8	20230719	193700	332252660	4095	4095	4095	4095	0
9	20230719	193600	332252660	4095	4095	4095	4095	0
10	20230719	193500	332252660	4095	4095	4095	4095	0
11	20230719	193400	332252660	4095	4095	4095	4095	0
12	20230719	193300	332252660	4095	4095	4095	4095	0
13	20230719	193200	332252660	4095	4095	4095	4095	0
14	20230719	193100	332252660	4095	4095	4095	4095	0
15	20230719	193000	332252660	4095	4095	4095	4095	0
16	20230719	192900	332252660	4095	4095	4095	4095	0
17	20230719	192800	332252660	4095	4095	4095	4095	0
18	20230719	192700	332252660	4095	4095	4095	4095	0
19	20230719	192600	332252660	4095	4095	4095	4095	0
20	20230719	192500	332252660	4095	4095	4095	4095	0
21	20230719	192400	332252660	4095	4095	4095	4095	0
22	20230719	192300	332252660	4095	4095	4095	4095	0
23	20230719	192200	332252660	4095	4095	4095	4095	0
24	20230719	192100	332252660	4095	4095	4095	4095	0
25	20230719	192000	332252660	4095	4095	4095	4095	0
26	20230719	191900	332252660	4095	4095	4095	4095	0
27	20230719	191800	332252660	4095	4095	4095	4095	0
28	20230719	191700	332252660	4095	4095	4095	4095	0
29	20230719	191600	332252660	4095	4095	4095	4095	0
30	20230719	191500	332252660	4095	4095	4095	4095	0
31	20230719	191400	332252660	4095	4095	4095	4095	0
32	20230719	191300	332252660	4095	4095	4095	4095	119
33	20230719	191200	332252660	4095	4095	4095	4095	0
34	20230719	191100	332252660	4095	4095	4095	4095	0
35	20230719	191000	332252660	4095	4095	4095	4095	0
36	20230719	190900	332252660	4095	4095	4095	4095	0
37	20230719	190800	332252660	4095	4095	4095	4095	0
38	20230719	190700	332252660	4095	4095	4095	4095	0
39	20230719	190600	332252660	4095	4095	4095	4095	0
40	20230719	190500	332252660	4095	4095	4095	4095	0
41	20230719	190400	332252660	4095	4095	4095	4095	0
42	20230719	190300	332252660	4095	4095	4095	4095	0
43	20230719	190200	332252660	4095	4095	4095	4095	0
44	20230719	190100	332252660	4095	4095	4095	4095	0
45	20230719	190000	332252660	4095	4095	4095	4095	0
46	20230719	185900	332252660	4095	4095	4095	4095	0
47	20230719	185800	332252660	4095	4095	4095	4095	0
48	20230719	185700	332252660	4095	4095	4095	4095	0
49	20230719	185600	332252660	4095	4095	4095	4095	0
50	20230719	185500	332252660	4095	4095	4095	4095	0
51	20230719	185400	332252660	4095	4095	4095	4095	0
52	20230719	185300	332252660	4095	4095	4095	4095	0
53	20230719	185200	332252660	4095	4095	4095	4095	0
54	20230719	185100	332252660	4095	4095	4095	4095	0
55	20230719	185000	332252660	4095	4095	4095	4095	0
56	20230719	184900	332252660	4095	4095	4095	4095	0
57	20230719	184800	332252660	4095	4095	4095	4095	0
58	20230719	184700	332252660	4095	4095	4095	4095	0
59	20230719	184600	332252660	4095	4095	4095	4095	0
60	20230719	184500	332252660	4095	4095	4095	4095	0
61	20230719	184400	332252660	4095	4095	4095	4095	0
62	20230719	184300	332252660	4095	4095	4095	4095	119
63	20230719	184200	332252660	4095	4095	4095	4095	0
64	20230719	184100	332252660	4095	4095	4095	4095	0
65	20230719	184000	332252660	4095	4095	4095	4095	0
66	20230719	183900	332252660	4095	4095	4095	4095	0
67	20230719	183800	332252660	4095	4095	4095	4095	0
68	20230719	183700	332252660	4095	4095	4095	4095	0
69	20230719	183600	332252660	4095	4095	4095	4095	0
70	20230719	183500	332252660	4095	4095	4095	4095	0
71	20230719	183400	332252660	4095	4095	4095	4095	0
72	20230719	183300	332252660	4095	4095	4095	4095	0
73	20230719	183200	332252660	4095	4095	4095	4095	0
74	20230719	183100	332252660	4095	4095	4095	4095	0
75	20230719	183000	332252660	4095	4095	4095	4095	0
76	20230719	182900	332252660	4095	4095	4095	4095	0
77	20230719	182800	332252660	4095	4095	4095	4095	0
78	20230719	182700	332252660	4095	4095	4095	4095	0
79	20230719	182600	332252660	4095	4095	4095	4095	0
80	20230719	182500	332252660	4095	4095	4095	4095	0
81	20230719	182400	332252660	4095	4095	4095	4095	0
82	20230719	182300	332252660	4095	4095	4095	4095	0
83	20230719	182200	332252660	4095	4095	4095	4095	0
84	20230719	182100	332252660	4095	4095	4095	4095	0
85	20230719	182000	332252660	4095	4095	4095	4095	0
86	20230719	181900	332252660	4095	4095	4095	4095	0
87	20230719	181800	332252660	4095	4095	4095	4095	0
88	20230719	181700	332252660	4095	4095	4095	4095	0
89	20230719	181600	332252660	4095	4095	4095	4095	0
90	20230719	181500	332252660	4095	4095	4095	4095	0
91	20230719	181400	332252660	4095	4095	4095	4095	0
92	20230719	181300	332252660	4095	4095	4095	4095	119
93	20230719	181200	332252660	4095	4095	4095	4095	0
94	20230719	181100	332252660	4095	4095	4095	4095	0
95	20230719	181000	332252660	4095	4095	4095	4095	0
96	20230719	180900	332252660	4095	4095	4095	4095	0
97	20230719	180800	332252660	4095	4095	4095	4095	0
98	20230719	180700	332252660	4095	4095	4095	4095	0
99	20230719	180600	332252660	4095	4095	4095	4095	0
100	20230719	180500	332252660	4095	4095	4095	4095	0
101	20230719	180400	332252660	4095	4095	4095	4095	0
102	20230719	180300	332252660	4095	4095	4095	4095	0
103	20230719	180200	332252660	4095	4095	4095	4095	0
104	20230719	180100	332252660	4095	4095	4095	4095	0
105	20230719	180000	332252660	4095	4095	4095	4095	0
106	20230719	175900	332252660	4095	4095	4095	4095	0
107	20230719	175800	332252660	4095	4095	4095	4095	0
108	20230719	175700	332252660	4095	4095	4095	4095	0
109	20230719	175600	332252660	4095	4095	4095	4095	0
110	20230719	175500	332252660	4095	4095	4095	4095	0
111	20230719	175400	332252660	4095	4095	4095	4095	0
112	20230719	175300	332252660	4095	4095	4095	4095	0
113	20230719	175200	332252660	4095	4095	4095	4095	0
114	20230719	175100	332252660	4095	4095	4095	4095	0
115	20230719	175000	332252660	4095	4095	4095	4095	0
116	20230719	174900	332252660	4095	4095	4095	4095	0
117	20230719	174800	332252660	4095	4095	4095	4095	0
118	20230719	174700	332252660	4095	4095	4095	4095	0
119	20230719	174600	332252660	4095	4095	4095	4095	0
120	20230719	174500	332252660	4095	4095	4095	4095	0
121	20230719	174400	332252660	4095	4095	4095	4095	0
122	20230719	174300	332252660	4095	4095	4095	4095	119
123	20230719	174200	332252660	4095	4095	4095	4095	0
124	20230719	174100	332252660	4095	4095	4095	4095	0
125	20230719	174000	332252660	4095	4095	4095	4095	0
126	20230719	173900	332252660	4095	4095	4095	4095	0
127	20230719	173800	332252660	4095	4095	4095	4095	0
128	20230719	173700	332252660	4095	4095	4095	4095	0
129	20230719	173600	332252660	4095	4095	4095	4095	0
130	20230719	173500	332252660	4095	4095	4095	4095	0
131	20230719	173400	332252660	4095	4095	4095	4095	0
132	20230719	173300	332252660	4095	4095	4095	4095	0
133	20230719	173200	332252660	4095	4095	4095	4095	0
134	20230719	173100	332252660	4095	4095	4095	4095	0
135	20230719	173000	332252660	4095	4095	4095	4095	0
136	20230719	172900	332252660	4095	4095	4095	4095	0
137	20230719	172800	332252660	4095	4095	4095	4095	0
138	20230719	172700	332252660	4095	4095	4095	4095	0
139	20230719	172600	332252660	4095	4095	4095	4095	0
140	20230719	172500	332252660	4095	4095	4095	4095	0
141	20230719	172400	332252660	4095	4095	4095	4095	0
142	20230719	172300	332252660	4095	4095	4095	4095	0
143	20230719	172200	332252660	4095	4095	4095	4095	0
144	20230719	172100	332252660	4095	4095	4095	4095	0
145	20230719	172000	332252660	4095	4095	4095	4095	0
146	20230719	171900	332252660	4095	4095	4095	4095	0
147	20230719	171800	332252660	4095	4095	4095	4095	0
148	20230719	171700	332252660	4095	4095	4095	4095	0
149	20230719	171600	332252660	4095	4095	4095	4095	0
150	20230719	171500	332252660	4095	4095	4095	4095	0
151	20230719	171400	332252660	4095	4095	4095	4095	0
152	20230719	171300	332252660	4095	4095	4095	4095	119
153	20230719	171200	332252660	4095	4095	4095	4095	0
154	20230719	171100	332252660	4095	4095	4095	4095	0
155	20230719	171000	332252660	4095	4095	4095	4095	0
156	20230719	170900	332252660	4095	4095	4095	4095	0
157	20230719	170800	332252660	4095	4095	4095	4095	0
158	20230719	170700	332252660	4095	4095	4095	4095	0
159	20230719	170600	332252660	4095	4095	4095	4095	0
160	20230719	170500	332252660	4095	4095	4095	4095	0
161	20230719	170400	332252660	4095	4095	4095	4095	0
162	20230719	170300	332252660	4095	4095	4095	4095	0
163	20230719	170200	332252660	4095	4095	4095	4095	0
164	20230719	170100	332252660	4095	4095	4095	4095	0
165	20230719	170000	332252660	4095	4095	4095	4095	0
166	20230719	165900	332252660	4095	4095	4095	4095	0
167	20230719	165800	332252660	4095	4095	4095	4095	0
168	20230719	165700	332252660	4095	4095	4095	4095	0
169	20230719	165600	332252660	4095	4095	4095	4095	0
170	20230719	165500	332252660	4095	4095	4095	4095	0
171	20230719	165400	332252660	4095	4095	4095	4095	0
172	20230719	165300	332252660	4095	4095	4095	4095	0
173	20230719	165200	332252660	4095	4095	4095	4095	0
174	20230719	165100	332252660	4095	4095	4095	4095	0
175	20230719	165000	332252660	4095	4095	4095	4095	0
176	20230719	164900	332252660	4095	4095	4095	4095	0
177	20230719	164800	332252660	4095	4095	4095	4095	0
178	20230719	164700	332252660	4095	4095	4095	4095	0
179	20230719	164600	332252660	4095	4095	4095	4095	0
180	20230719	164500	332252660	4095	4095	4095	4095	0
181	20230719	164400	332252660	4095	4095	4095	4095	0
182	20230719	164300	332252660	4095	4095	4095	4095	119
183	20230719	164200	332252660	4095	4095	4095	4095	0
184	20230719	164100	332252660	4095	4095	4095	4095	0
185	20230719	164000	332252660	4095	4095	4095	4095	0
186	20230719	163900	332252660	4095	4095	4095	4095	0
187	20230719	163800	332252660	4095	4095	4095	4095	0
188	20230719	163700	332252660	4095	4095	4095	4095	0
189	20230719	163600	332252660	4095	4095	4095	4095	0
190	20230719	163500	332252660	4095	4095	4095	4095	0
191	20230719	163400	332252660	4095	4095	4095	4095	0
192	20230719	163300	332252660	4095	4095	4095	4095	0
193	20230719	163200	332252660	4095	4095	4095	4095	0
194	20230719	163100	332252660	4095	4095	4095	4095	0
195	20230719	163000	332252660	4095	4095	4095	4095	0
196	20230719	162900	332252660	4095	4095	4095	4095	0
197	20230719	162800	332252660	4095	4095	4095	4095	0
198	20230719	162700	332252660	4095	4095	4095	4095	0
199	20230719	162600	332252660	4095	4095	4095	4095	0
200	20230719	162500	332252660	4095	4095	4095	4095	0
201	20230719	162400	332252660	4095	4095	4095	4095	0
202	20230719	162300	332252660	4095	4095	4095	4095	0
203	20230719	162200	332252660	4095	4095	4095	4095	0
204	20230719	162100	332252660	4095	4095	4095	4095	0
205	20230719	162000	332252660	4095	4095	4095	4095	0
206	20230719	161900	332252660	4095	4095	4095	4095	0
207	20230719	161800	332252660	4095	4095	4095	4095	0
208	20230719	161700	332252660	4095	4095	4095	4095	0
209	20230719	161600	332252660	4095	4095	4095	4095	0
210	20230719	161500	332252660	4095	4095	4095	4095	0
211	20230719	161400	332252660	4095	4095	4095	4095	0
212	20230719	161300	332252660	4095	4095	4095	4095	119
213	20230719	161200	332252660	4095	4095	4095	4095	0
214	20230719	161100	332252660	4095	4095	4095	4095	0
215	20230719	161000	332252660	4095	4095	4095	4095	0
216	20230719	160900	332252660	4095	4095	4095	4095	0
217	20230719	160800	332252660	4095	4095	4095	4095	0
218	20230719	160700	332252660	4095	4095	4095	4095	0
219	20230719	160600	332252660	4095	4095	4095	4095	0
220	20230719	160500	332252660	4095	4095	4095	4095	0
221	20230719	160400	332252660	4095	4095	4095	4095	0
222	20230719	160300	332252660	4095	4095	4095	4095	0
223	20230719	160200	332252660	4095	4095	4095	4095	0
224	20230719	160100	332252660	4095	4095	4095	4095	0
225	20230719	160000	332252660	4095	4095	4095	4095	0
226	20230719	155900	332252660	4095	4095	4095	4095	0
227	20230719	155800	332252660	4095	4095	4095	4095	0
228	20230719	155700	332252660	4095	4095	4095	4095	0
229	20230719	155600	332252660	4095	4095	4095	4095	0
230	20230719	155500	332252660	4095	4095	4095	4095	0
231	20230719	155400	332252660	4095	4095	4095	4095	0
232	20230719	155300	332252660	4095	4095	4095	4095	0
233	20230719	155200	332252660	4095	4095	4095	4095	0
234	20230719	155100	332252660	4095	4095	4095	4095	0
235	20230719	155000	332252660	4095	4095	4095	4095	0
236	20230719	154900	332252660	4095	4095	4095	4095	0
237	20230719	154800	332252660	4095	4095	4095	4095	0
238	20230719	154700	332252660	4095	4095	4095	4095	0
239	20230719	154600	332252660	4095	4095	4095	4095	0
240	20230719	154500	332252660	4095	4095	4095	4095	0
241	20230719	154400	332252660	4095	4095	4095	4095	0
242	20230719	154300	332252660	4095	4095	4095	4095	119
243	20230719	154200	332252660	4095	4095	4095	4095	0
244	20230719	154100	332252660	4095	4095	4095	4095	0
245	20230719	154000	332252660	4095	4095	4095	4095	0
246	20230719	153900	332252660	4095	4095	4095	4095	0
247	20230719	153800	332252660	4095	4095	4095	4095	0
248	20230719	153700	332252660	4095	4095	4095	4095	0
249	20230719	153600	332252660	4095	4095	4095	4095	0
250	20230719	153500	332252660	4095	4095	4095	4095	0
251	20230719	153400	332252660	4095	4095	4095	4095	0
252	20230719	153300	332252660	4095	4095	4095	4095	0
253	20230719	153200	332252660	4095	4095	4095	4095	0
254	20230719	153100	332252660	4095	4095	4095	4095	0
255	20230719	153000	332252660	4095	4095	4095	4095	119
256	20230719	152900	331765355	4095	4095	4095	4095	0
257	20230719	152800	331765355	4095	4095	4095	4095	0
258	20230719	152700	331765355	4095	4095	4095	4095	0
259	20230719	152600	331765355	4095	4095	4095	4095	0
260	20230719	152500	331765355	4095	4095	4095	4095	0
261	20230719	152400	331765355	4095	4095	4095	4095	0
262	20230719	152300	331765355	4095	4095	4095	4095	0
263	20230719	152200	331765355	4095	4095	4095	4095	0
264	20230719	152100	331765355	4095	4095	4095	4095	0
265	20230719	152000	331765355	4095	4095	4095	4095	0
266	20230719	151900	331765355	4095	4095	4095	4095	0
267	20230719	151800	331765355	4095	4095	4095	4095	25
268	20230719	151700	331662980	4085	4085	4085	4085	0
269	20230719	151600	331662980	4085	4085	4085	4085	15
270	20230719	151500	331601705	4095	4095	4095	4095	1
271	20230719	151400	331597610	4095	4095	4095	4080	67
272	20230719	151300	331323470	4095	4095	4095	4095	1
273	20230719	151200	331319375	4080	4080	4080	4080	552
274	20230719	151100	329067215	4085	4085	4085	4085	634
275	20230719	151000	326477325	4075	4075	4075	4075	3
276	20230719	150900	326465100	4080	4080	4080	4080	0
277	20230719	150800	326465100	4080	4080	4080	4080	0
278	20230719	150700	326465100	4080	4080	4080	4075	387
279	20230719	150600	324886225	4085	4085	4085	4085	106
280	20230719	150500	324453215	4085	4085	4085	4085	11
281	20230719	150400	324408280	4090	4095	4095	4090	55
282	20230719	150300	324183320	4095	4095	4095	4095	0
283	20230719	150200	324183320	4095	4095	4095	4095	0
284	20230719	150100	324183320	4095	4095	4095	4095	0
285	20230719	150000	324183320	4095	4085	4095	4080	101
286	20230719	145900	323771140	4090	4090	4090	4090	4
287	20230719	145800	323754780	4095	4095	4095	4095	0
288	20230719	145700	323754780	4095	4095	4095	4095	0
289	20230719	145600	323754780	4095	4095	4095	4095	12
290	20230719	145500	323705640	4095	4095	4095	4095	0
291	20230719	145400	323705640	4095	4095	4095	4095	5
292	20230719	145300	323685165	4100	4100	4100	4100	0
293	20230719	145200	323685165	4100	4100	4100	4100	20
294	20230719	145100	323603165	4090	4090	4090	4090	0
295	20230719	145000	323603165	4090	4090	4090	4090	0
296	20230719	144900	323603165	4090	4095	4095	4090	8
297	20230719	144800	323570440	4100	4100	4100	4100	0
298	20230719	144700	323570440	4100	4100	4100	4100	0
299	20230719	144600	323570440	4100	4100	4100	4100	0
300	20230719	144500	323570440	4100	4090	4100	4090	2
301	20230719	144400	323562250	4070	4070	4070	4070	0
302	20230719	144300	323562250	4070	4070	4070	4070	0
303	20230719	144200	323562250	4070	4075	4075	4070	213
304	20230719	144100	322694340	4070	4070	4070	4070	0
305	20230719	144000	322694340	4070	4070	4070	4070	0
306	20230719	143900	322694340	4070	4080	4080	4070	400
307	20230719	143800	321064900	4080	4090	4090	4080	100
308	20230719	143700	320656810	4095	4095	4095	4095	0
309	20230719	143600	320656810	4095	4095	4095	4095	0
310	20230719	143500	320656810	4095	4095	4095	4095	0
311	20230719	143400	320656810	4095	4095	4095	4095	0
312	20230719	143300	320656810	4095	4095	4095	4095	15
313	20230719	143200	320595385	4100	4100	4100	4100	0
314	20230719	143100	320595385	4100	4100	4100	4100	0
315	20230719	143000	320595385	4100	4100	4100	4100	1
316	20230719	142900	320591285	4100	4100	4100	4100	5
317	20230719	142800	320570785	4095	4095	4095	4095	0
318	20230719	142700	320570785	4095	4095	4095	4095	0
319	20230719	142600	320570785	4095	4100	4100	4095	12
320	20230719	142500	320521625	4100	4100	4100	4100	5
321	20230719	142400	320501125	4100	4100	4100	4100	0
322	20230719	142300	320501125	4100	4100	4100	4100	0
323	20230719	142200	320501125	4100	4100	4100	4100	25
324	20230719	142100	320398625	4100	4100	4100	4100	0
325	20230719	142000	320398625	4100	4100	4100	4100	1
326	20230719	141900	320394525	4070	4070	4070	4070	0
327	20230719	141800	320394525	4070	4070	4070	4070	0
328	20230719	141700	320394525	4070	4070	4070	4070	0
329	20230719	141600	320394525	4070	4070	4070	4070	0
330	20230719	141500	320394525	4070	4070	4070	4070	0
331	20230719	141400	320394525	4070	4070	4070	4070	0
332	20230719	141300	320394525	4070	4070	4070	4070	0
333	20230719	141200	320394525	4070	4075	4075	4070	258
334	20230719	141100	319343585	4100	4100	4100	4100	1
335	20230719	141000	319339485	4100	4100	4100	4100	0
336	20230719	140900	319339485	4100	4100	4100	4100	1
337	20230719	140800	319335385	4075	4075	4075	4075	0
338	20230719	140700	319335385	4075	4075	4075	4075	20
339	20230719	140600	319253885	4100	4100	4100	4100	0
340	20230719	140500	319253885	4100	4100	4100	4100	0
341	20230719	140400	319253885	4100	4100	4100	4100	0
342	20230719	140300	319253885	4100	4100	4100	4100	0
343	20230719	140200	319253885	4100	4100	4100	4100	2
344	20230719	140100	319245685	4100	4100	4100	4100	0
345	20230719	140000	319245685	4100	4100	4100	4100	0
346	20230719	135900	319245685	4100	4100	4100	4100	0
347	20230719	135800	319245685	4100	4100	4100	4100	0
348	20230719	135700	319245685	4100	4100	4100	4100	0
349	20230719	135600	319245685	4100	4100	4100	4100	0
350	20230719	135500	319245685	4100	4100	4100	4070	1003
351	20230719	135400	315161985	4080	4100	4100	4080	503
352	20230719	135300	313109580	4085	4085	4085	4085	0
353	20230719	135200	313109580	4085	4085	4085	4085	0
354	20230719	135100	313109580	4085	4085	4085	4085	1
355	20230719	135000	313105495	4085	4085	4085	4085	10
356	20230719	134900	313064645	4080	4080	4080	4080	0
357	20230719	134800	313064645	4080	4080	4080	4080	0
358	20230719	134700	313064645	4080	4080	4080	4080	0
359	20230719	134600	313064645	4080	4080	4080	4080	0
360	20230719	134500	313064645	4080	4080	4080	4080	0
361	20230719	134400	313064645	4080	4080	4080	4080	7
362	20230719	134300	313036085	4080	4080	4080	4080	1
363	20230719	134200	313032005	4070	4070	4070	4070	0
364	20230719	134100	313032005	4070	4070	4070	4070	0
365	20230719	134000	313032005	4070	4075	4075	4070	250
366	20230719	133900	312014450	4080	4080	4080	4080	9
367	20230719	133800	311977730	4080	4080	4080	4080	0
368	20230719	133700	311977730	4080	4080	4080	4080	0
369	20230719	133600	311977730	4080	4080	4080	4080	250
370	20230719	133500	310957730	4080	4080	4080	4080	0
371	20230719	133400	310957730	4080	4080	4080	4080	23
372	20230719	133300	310863890	4080	4080	4080	4080	0
373	20230719	133200	310863890	4080	4080	4080	4080	0
374	20230719	133100	310863890	4080	4080	4080	4080	10
375	20230719	133000	310823090	4080	4080	4080	4080	0
376	20230719	132900	310823090	4080	4080	4080	4080	0
377	20230719	132800	310823090	4080	4080	4080	4080	0
378	20230719	132700	310823090	4080	4080	4080	4080	0
379	20230719	132600	310823090	4080	4080	4080	4080	0
380	20230719	132500	310823090	4080	4080	4080	4080	0
381	20230719	132400	310823090	4080	4080	4080	4080	5
382	20230719	132300	310802690	4080	4080	4080	4080	0
383	20230719	132200	310802690	4080	4080	4080	4080	0
384	20230719	132100	310802690	4080	4080	4080	4080	0
385	20230719	132000	310802690	4080	4080	4080	4080	0
386	20230719	131900	310802690	4080	4080	4080	4080	0
387	20230719	131800	310802690	4080	4080	4080	4080	0
388	20230719	131700	310802690	4080	4080	4080	4080	3
389	20230719	131600	310790450	4080	4080	4080	4080	0
390	20230719	131500	310790450	4080	4080	4080	4080	0
391	20230719	131400	310790450	4080	4080	4080	4080	0
392	20230719	131300	310790450	4080	4080	4080	4080	33
393	20230719	131200	310655810	4080	4080	4080	4080	43
394	20230719	131100	310480370	4070	4070	4070	4070	0
395	20230719	131000	310480370	4070	4070	4070	4070	0
396	20230719	130900	310480370	4070	4070	4070	4070	191
397	20230719	130800	309703000	4070	4070	4070	4070	0
398	20230719	130700	309703000	4070	4070	4070	4070	0
399	20230719	130600	309703000	4070	4070	4070	4070	0
400	20230719	130500	309703000	4070	4070	4070	4070	0
401	20230719	130400	309703000	4070	4070	4070	4070	0
402	20230719	130300	309703000	4070	4070	4070	4070	3
403	20230719	130200	309690790	4070	4070	4070	4070	0
404	20230719	130100	309690790	4070	4075	4080	4070	56
405	20230719	130000	309462840	4070	4070	4070	4070	0
406	20230719	125900	309462840	4070	4070	4070	4070	0
407	20230719	125800	309462840	4070	4070	4070	4070	5
408	20230719	125700	309442490	4075	4075	4075	4075	0
409	20230719	125600	309442490	4075	4075	4075	4075	5
410	20230719	125500	309422115	4075	4070	4080	4070	6
411	20230719	125400	309397650	4080	4080	4080	4080	1
412	20230719	125300	309393570	4080	4080	4080	4080	0
413	20230719	125200	309393570	4080	4080	4080	4080	0
414	20230719	125100	309393570	4080	4080	4080	4080	1
415	20230719	125000	309389490	4070	4070	4070	4070	0
416	20230719	124900	309389490	4070	4070	4070	4070	104
417	20230719	124800	308966210	4080	4075	4080	4075	34
418	20230719	124700	308827620	4075	4075	4075	4075	0
419	20230719	124600	308827620	4075	4075	4075	4075	0
420	20230719	124500	308827620	4075	4070	4075	4070	375
421	20230719	124400	307300995	4070	4065	4070	4065	410
422	20230719	124300	305633295	4050	4050	4050	4050	0
423	20230719	124200	305633295	4050	4050	4050	4050	0
424	20230719	124100	305633295	4050	4050	4050	4050	0
425	20230719	124000	305633295	4050	4060	4060	4050	441
426	20230719	123900	303847235	4070	4070	4070	4070	0
427	20230719	123800	303847235	4070	4055	4070	4055	1756
428	20230719	123700	296708235	4055	4055	4055	4055	148
429	20230719	123600	296108095	4040	4050	4050	4040	137
430	20230719	123500	295553470	4055	4050	4055	4050	3
431	20230719	123400	295541310	4055	4055	4055	4055	2
432	20230719	123300	295533200	4055	4055	4055	4055	65
433	20230719	123200	295269625	4055	4055	4055	4050	82
434	20230719	123100	294937120	4050	4050	4050	4050	178
435	20230719	123000	294216220	4050	4050	4050	4050	30
436	20230719	122900	294094720	4050	4050	4050	4050	4
437	20230719	122800	294078520	4050	4050	4050	4050	0
438	20230719	122700	294078520	4050	4050	4050	4050	0
439	20230719	122600	294078520	4050	4050	4050	4050	1
440	20230719	122500	294074470	4050	4050	4050	4050	1
441	20230719	122400	294070420	4050	4050	4050	4050	20
442	20230719	122300	293989420	4050	4045	4050	4045	276
443	20230719	122200	292872995	4050	4050	4050	4050	0
444	20230719	122100	292872995	4050	4050	4050	4050	0
445	20230719	122000	292872995	4050	4050	4050	4050	100
446	20230719	121900	292467995	4050	4050	4050	4050	1
447	20230719	121800	292463945	4045	4050	4050	4045	11
448	20230719	121700	292419435	4050	4045	4050	4045	35
449	20230719	121600	292277855	4040	4040	4040	4040	3
450	20230719	121500	292265735	4045	4045	4045	4045	71
451	20230719	121400	291978540	4045	4045	4045	4045	0
452	20230719	121300	291978540	4045	4045	4045	4045	50
453	20230719	121200	291776290	4045	4040	4045	4040	2
454	20230719	121100	291768205	4045	4045	4045	4045	100
455	20230719	121000	291363705	4045	4045	4045	4040	207
456	20230719	120900	290527050	4040	4040	4040	4040	0
457	20230719	120800	290527050	4040	4040	4040	4040	0
458	20230719	120700	290527050	4040	4040	4040	4040	0
459	20230719	120600	290527050	4040	4040	4040	4040	469
460	20230719	120500	288632290	4040	4035	4040	4035	50
461	20230719	120400	288430490	4035	4035	4035	4035	0
462	20230719	120300	288430490	4035	4040	4040	4035	46
463	20230719	120200	288244865	4040	4040	4040	4040	0
464	20230719	120100	288244865	4040	4045	4050	4040	207
465	20230719	120000	287408360	4040	4040	4040	4040	138
466	20230719	115900	286850840	4040	4040	4040	4040	20
467	20230719	115800	286770040	4040	4040	4040	4040	0
468	20230719	115700	286770040	4040	4040	4040	4040	23
469	20230719	115600	286677120	4040	4040	4040	4040	1
470	20230719	115500	286673080	4040	4040	4040	4040	50
471	20230719	115400	286471080	4040	4030	4040	4025	1018
472	20230719	115300	282370985	4030	4030	4030	4030	0
473	20230719	115200	282370985	4030	4030	4030	4030	0
474	20230719	115100	282370985	4030	4035	4035	4030	248
475	20230719	115000	281371370	4040	4040	4040	4040	150
476	20230719	114900	280765370	4045	4045	4045	4045	0
477	20230719	114800	280765370	4045	4040	4045	4040	3
478	20230719	114700	280753240	4040	4040	4040	4040	0
479	20230719	114600	280753240	4040	4040	4040	4040	152
480	20230719	114500	280139160	4040	4040	4040	4040	215
481	20230719	114400	279270560	4045	4045	4045	4045	0
482	20230719	114300	279270560	4045	4045	4045	4045	6
483	20230719	114200	279246290	4030	4050	4050	4030	1056
484	20230719	114100	274983220	4050	4045	4050	4045	342
485	20230719	114000	273599800	4045	4055	4055	4045	3324
486	20230719	113900	260146100	4055	4055	4055	4055	320
487	20230719	113800	258848500	4055	4055	4055	4055	2
488	20230719	113700	258840390	4055	4055	4055	4055	7
489	20230719	113600	258812005	4055	4055	4055	4055	0
490	20230719	113500	258812005	4055	4055	4055	4055	0
491	20230719	113400	258812005	4055	4055	4055	4050	8
492	20230719	113300	258779570	4055	4055	4055	4055	0
493	20230719	113200	258779570	4055	4055	4055	4055	10
494	20230719	113100	258739020	4055	4055	4055	4050	893
495	20230719	113000	255122220	4060	4060	4060	4060	30
496	20230719	112900	255000420	4060	4060	4060	4060	0
497	20230719	112800	255000420	4060	4060	4060	4055	4
498	20230719	112700	254984185	4060	4060	4060	4060	0
499	20230719	112600	254984185	4060	4060	4060	4060	89
500	20230719	112500	254622845	4055	4055	4055	4055	1
501	20230719	112400	254618790	4050	4050	4050	4050	0
502	20230719	112300	254618790	4050	4060	4060	4050	815
503	20230719	112200	251316645	4060	4055	4060	4055	1148
504	20230719	112100	246661110	4060	4060	4060	4060	506
505	20230719	112000	244606750	4060	4060	4060	4060	163
506	20230719	111900	243944970	4060	4065	4065	4060	754
507	20230719	111800	240883725	4060	4065	4065	4060	600
508	20230719	111700	238447230	4065	4060	4065	4055	232
509	20230719	111600	237506190	4065	4065	4065	4060	804
510	20230719	111500	234240930	4065	4060	4065	4060	910
511	20230719	111400	230546080	4060	4065	4065	4060	52
512	20230719	111300	230334950	4065	4065	4065	4065	424
513	20230719	111200	228611390	4065	4065	4065	4065	26
514	20230719	111100	228505700	4065	4070	4070	4065	537
515	20230719	111000	226322740	4065	4065	4065	4065	1042
516	20230719	110900	222087010	4060	4060	4060	4055	369
517	20230719	110800	220590560	4055	4070	4070	4055	5749
518	20230719	110700	197235510	4080	4080	4080	4080	100
519	20230719	110600	196827510	4080	4080	4080	4080	221
520	20230719	110500	195925830	4080	4080	4080	4075	2377
521	20230719	110400	186234315	4085	4085	4085	4085	227
522	20230719	110300	185307020	4085	4080	4085	4080	130
523	20230719	110200	184776435	4080	4080	4080	4080	387
524	20230719	110100	183197475	4080	4080	4080	4080	2
525	20230719	110000	183189315	4080	4080	4080	4075	989
526	20230719	105900	179158945	4080	4080	4080	4080	1
527	20230719	105800	179154865	4080	4080	4080	4080	265
528	20230719	105700	178073665	4080	4080	4080	4080	3594
529	20230719	105600	163410145	4085	4085	4085	4085	0
530	20230719	105500	163410145	4085	4085	4090	4085	233
531	20230719	105400	162458335	4085	4095	4095	4085	2403
532	20230719	105300	152639945	4095	4095	4095	4095	1
533	20230719	105200	152635850	4095	4095	4095	4095	0
534	20230719	105100	152635850	4095	4095	4095	4095	0
535	20230719	105000	152635850	4095	4095	4095	4095	12
536	20230719	104900	152586710	4095	4095	4095	4095	11
537	20230719	104800	152541665	4090	4090	4090	4090	0
538	20230719	104700	152541665	4090	4090	4090	4090	186
539	20230719	104600	151780925	4090	4090	4090	4085	16
540	20230719	104500	151715490	4090	4090	4090	4090	0
541	20230719	104400	151715490	4090	4090	4090	4090	52
542	20230719	104300	151502810	4090	4090	4090	4090	20
543	20230719	104200	151421010	4090	4090	4090	4090	31
544	20230719	104100	151294220	4090	4090	4090	4090	10
545	20230719	104000	151253320	4090	4090	4090	4090	200
546	20230719	103900	150435320	4095	4095	4095	4095	1
547	20230719	103800	150431225	4100	4100	4100	4100	0
548	20230719	103700	150431225	4100	4100	4100	4100	0
549	20230719	103600	150431225	4100	4100	4100	4100	1
550	20230719	103500	150427125	4100	4100	4100	4100	10
551	20230719	103400	150386125	4100	4100	4100	4100	0
552	20230719	103300	150386125	4100	4100	4100	4100	100
553	20230719	103200	149976125	4100	4100	4100	4100	0
554	20230719	103100	149976125	4100	4100	4100	4100	0
555	20230719	103000	149976125	4100	4100	4100	4100	0
556	20230719	102900	149976125	4100	4095	4100	4090	4801
557	20230719	102800	130334665	4095	4095	4100	4095	411
558	20230719	102700	128651420	4095	4095	4095	4095	0
559	20230719	102600	128651420	4095	4095	4095	4095	150
560	20230719	102500	128037170	4095	4095	4095	4095	36
561	20230719	102400	127889750	4100	4100	4100	4100	21
562	20230719	102300	127803650	4100	4100	4100	4100	314
563	20230719	102200	126516250	4095	4095	4095	4095	0
564	20230719	102100	126516250	4095	4095	4095	4095	0
565	20230719	102000	126516250	4095	4095	4095	4095	0
566	20230719	101900	126516250	4095	4095	4095	4095	1
567	20230719	101800	126512155	4100	4100	4100	4100	808
568	20230719	101700	123199355	4100	4100	4100	4100	0
569	20230719	101600	123199355	4100	4100	4100	4100	2
570	20230719	101500	123191155	4095	4095	4095	4095	394
571	20230719	101400	121577725	4095	4095	4095	4095	56
572	20230719	101300	121348405	4095	4095	4095	4095	12
573	20230719	101200	121299265	4095	4095	4095	4090	5
574	20230719	101100	121278795	4095	4095	4095	4095	2
575	20230719	101000	121270605	4095	4095	4095	4095	0
576	20230719	100900	121270605	4095	4095	4095	4095	1586
577	20230719	100800	114775935	4095	4095	4095	4095	56
578	20230719	100700	114546615	4095	4095	4095	4095	26
579	20230719	100600	114440145	4095	4095	4095	4095	648
580	20230719	100500	111786585	4095	4095	4100	4095	1002
581	20230719	100400	107679380	4095	4095	4095	4095	1
582	20230719	100300	107675285	4095	4090	4095	4090	3
583	20230719	100200	107663005	4075	4090	4090	4075	4000
584	20230719	100100	91347395	4085	4090	4090	4085	290
585	20230719	100000	90162140	4090	4095	4095	4090	2091
586	20230719	095900	81609495	4090	4095	4100	4090	337
587	20230719	095800	80229810	4095	4105	4110	4095	2546
588	20230719	095700	69789700	4110	4110	4110	4110	10
589	20230719	095600	69748600	4105	4105	4105	4105	0
590	20230719	095500	69748600	4105	4105	4105	4105	0
591	20230719	095400	69748600	4105	4100	4110	4100	492
592	20230719	095300	67728940	4110	4105	4115	4100	3112
593	20230719	095200	54957995	4105	4110	4110	4105	515
594	20230719	095100	52843845	4105	4120	4120	4105	1609
595	20230719	095000	46233460	4115	4115	4115	4115	509
596	20230719	094900	44138925	4115	4115	4115	4115	7
597	20230719	094800	44110120	4120	4120	4120	4115	235
598	20230719	094700	43142550	4120	4120	4120	4120	0
599	20230719	094600	43142550	4120	4120	4120	4120	1060
600	20230719	094500	38775350	4120	4120	4120	4120	216
601	20230719	094400	37885430	4120	4125	4125	4120	46
602	20230719	094300	37695880	4130	4130	4130	4130	2
603	20230719	094200	37687620	4130	4130	4130	4130	0
604	20230719	094100	37687620	4130	4130	4130	4125	13
605	20230719	094000	37633935	4130	4130	4130	4130	6
606	20230719	093900	37609155	4130	4150	4165	4100	5159
607	20230719	093800	16358070	4150	4165	4165	4150	1200
608	20230719	093700	11373220	4160	4160	4160	4160	0
609	20230719	093600	11373220	4160	4160	4160	4160	4
610	20230719	093500	11356580	4160	4160	4160	4160	0
611	20230719	093400	11356580	4160	4160	4160	4160	0
612	20230719	093300	11356580	4160	4160	4160	4160	2
613	20230719	093200	11348260	4160	4160	4160	4160	0
614	20230719	093100	11348260	4160	4160	4160	4160	17
615	20230719	093000	11277540	4160	4155	4160	4155	3
616	20230719	092900	11265070	4160	4160	4160	4160	5
617	20230719	092800	11244270	4165	4165	4165	4165	0
618	20230719	092700	11244270	4165	4165	4165	4165	300
619	20230719	092600	9994770	4165	4165	4165	4165	0
620	20230719	092500	9994770	4165	4165	4165	4165	0
621	20230719	092400	9994770	4165	4165	4165	4165	0
622	20230719	092300	9994770	4165	4165	4165	4155	603
623	20230719	092200	7484090	4165	4165	4165	4165	0
624	20230719	092100	7484090	4165	4165	4165	4165	100
625	20230719	092000	7067590	4165	4165	4165	4165	0
626	20230719	091900	7067590	4165	4165	4165	4165	0
627	20230719	091800	7067590	4165	4165	4165	4165	0
628	20230719	091700	7067590	4165	4165	4165	4165	0
629	20230719	091600	7067590	4165	4165	4165	4165	7
630	20230719	091500	7038435	4155	4155	4155	4155	0
631	20230719	091400	7038435	4155	4160	4160	4155	224
632	20230719	091300	6107650	4160	4160	4160	4160	0
633	20230719	091200	6107650	4160	4165	4165	4160	506
634	20230719	091100	4002680	4165	4165	4165	4165	10
635	20230719	091000	3961030	4165	4165	4165	4165	0
636	20230719	090900	3961030	4165	4165	4165	4165	1
637	20230719	090800	3956865	4165	4165	4165	4165	2
638	20230719	090700	3948535	4160	4165	4165	4160	21
639	20230719	090600	3861075	4165	4165	4165	4165	0
640	20230719	090500	3861075	4165	4160	4165	4160	48
641	20230719	090400	3661205	4165	4165	4165	4165	1
642	20230719	090300	3657040	4165	4165	4165	4165	53
643	20230719	090200	3436295	4165	4165	4165	4165	311
644	20230719	090100	2140980	4165	4165	4165	4165	0
645	20230719	090000	2140980	4165	4165	4170	4165	514