KissMeData/111110/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200200	339166170	8670	8670	8670	8670	37
3	20230719	200100	339166170	8670	8670	8670	8670	0
4	20230719	200000	339166170	8670	8670	8670	8670	0
5	20230719	195900	339166170	8670	8670	8670	8670	0
6	20230719	195800	339166170	8670	8670	8670	8670	0
7	20230719	195700	339166170	8670	8670	8670	8670	0
8	20230719	195600	339166170	8670	8670	8670	8670	0
9	20230719	195500	339166170	8670	8670	8670	8670	0
10	20230719	195400	339166170	8670	8670	8670	8670	0
11	20230719	195300	339166170	8670	8670	8670	8670	0
12	20230719	195200	339166170	8670	8670	8670	8670	0
13	20230719	195100	339166170	8670	8670	8670	8670	0
14	20230719	195000	339166170	8670	8670	8670	8670	0
15	20230719	194900	339166170	8670	8670	8670	8670	0
16	20230719	194800	339166170	8670	8670	8670	8670	0
17	20230719	194700	339166170	8670	8670	8670	8670	0
18	20230719	194600	339166170	8670	8670	8670	8670	0
19	20230719	194500	339166170	8670	8670	8670	8670	0
20	20230719	194400	339166170	8670	8670	8670	8670	0
21	20230719	194300	339166170	8670	8670	8670	8670	0
22	20230719	194200	339166170	8670	8670	8670	8670	0
23	20230719	194100	339166170	8670	8670	8670	8670	0
24	20230719	194000	339166170	8670	8670	8670	8670	0
25	20230719	193900	339166170	8670	8670	8670	8670	0
26	20230719	193800	339166170	8670	8670	8670	8670	0
27	20230719	193700	339166170	8670	8670	8670	8670	0
28	20230719	193600	339166170	8670	8670	8670	8670	0
29	20230719	193500	339166170	8670	8670	8670	8670	0
30	20230719	193400	339166170	8670	8670	8670	8670	0
31	20230719	193300	339166170	8670	8670	8670	8670	0
32	20230719	193200	339166170	8670	8670	8670	8670	37
33	20230719	193100	339166170	8670	8670	8670	8670	0
34	20230719	193000	339166170	8670	8670	8670	8670	0
35	20230719	192900	339166170	8670	8670	8670	8670	0
36	20230719	192800	339166170	8670	8670	8670	8670	0
37	20230719	192700	339166170	8670	8670	8670	8670	0
38	20230719	192600	339166170	8670	8670	8670	8670	0
39	20230719	192500	339166170	8670	8670	8670	8670	0
40	20230719	192400	339166170	8670	8670	8670	8670	0
41	20230719	192300	339166170	8670	8670	8670	8670	0
42	20230719	192200	339166170	8670	8670	8670	8670	0
43	20230719	192100	339166170	8670	8670	8670	8670	0
44	20230719	192000	339166170	8670	8670	8670	8670	0
45	20230719	191900	339166170	8670	8670	8670	8670	0
46	20230719	191800	339166170	8670	8670	8670	8670	0
47	20230719	191700	339166170	8670	8670	8670	8670	0
48	20230719	191600	339166170	8670	8670	8670	8670	0
49	20230719	191500	339166170	8670	8670	8670	8670	0
50	20230719	191400	339166170	8670	8670	8670	8670	0
51	20230719	191300	339166170	8670	8670	8670	8670	0
52	20230719	191200	339166170	8670	8670	8670	8670	0
53	20230719	191100	339166170	8670	8670	8670	8670	0
54	20230719	191000	339166170	8670	8670	8670	8670	0
55	20230719	190900	339166170	8670	8670	8670	8670	0
56	20230719	190800	339166170	8670	8670	8670	8670	0
57	20230719	190700	339166170	8670	8670	8670	8670	0
58	20230719	190600	339166170	8670	8670	8670	8670	0
59	20230719	190500	339166170	8670	8670	8670	8670	0
60	20230719	190400	339166170	8670	8670	8670	8670	0
61	20230719	190300	339166170	8670	8670	8670	8670	0
62	20230719	190200	339166170	8670	8670	8670	8670	37
63	20230719	190100	339166170	8670	8670	8670	8670	0
64	20230719	190000	339166170	8670	8670	8670	8670	0
65	20230719	185900	339166170	8670	8670	8670	8670	0
66	20230719	185800	339166170	8670	8670	8670	8670	0
67	20230719	185700	339166170	8670	8670	8670	8670	0
68	20230719	185600	339166170	8670	8670	8670	8670	0
69	20230719	185500	339166170	8670	8670	8670	8670	0
70	20230719	185400	339166170	8670	8670	8670	8670	0
71	20230719	185300	339166170	8670	8670	8670	8670	0
72	20230719	185200	339166170	8670	8670	8670	8670	0
73	20230719	185100	339166170	8670	8670	8670	8670	0
74	20230719	185000	339166170	8670	8670	8670	8670	0
75	20230719	184900	339166170	8670	8670	8670	8670	0
76	20230719	184800	339166170	8670	8670	8670	8670	0
77	20230719	184700	339166170	8670	8670	8670	8670	0
78	20230719	184600	339166170	8670	8670	8670	8670	0
79	20230719	184500	339166170	8670	8670	8670	8670	0
80	20230719	184400	339166170	8670	8670	8670	8670	0
81	20230719	184300	339166170	8670	8670	8670	8670	0
82	20230719	184200	339166170	8670	8670	8670	8670	0
83	20230719	184100	339166170	8670	8670	8670	8670	0
84	20230719	184000	339166170	8670	8670	8670	8670	0
85	20230719	183900	339166170	8670	8670	8670	8670	0
86	20230719	183800	339166170	8670	8670	8670	8670	0
87	20230719	183700	339166170	8670	8670	8670	8670	0
88	20230719	183600	339166170	8670	8670	8670	8670	0
89	20230719	183500	339166170	8670	8670	8670	8670	0
90	20230719	183400	339166170	8670	8670	8670	8670	0
91	20230719	183300	339166170	8670	8670	8670	8670	0
92	20230719	183200	339166170	8670	8670	8670	8670	37
93	20230719	183100	339166170	8670	8670	8670	8670	0
94	20230719	183000	339166170	8670	8670	8670	8670	0
95	20230719	182900	339166170	8670	8670	8670	8670	0
96	20230719	182800	339166170	8670	8670	8670	8670	0
97	20230719	182700	339166170	8670	8670	8670	8670	0
98	20230719	182600	339166170	8670	8670	8670	8670	0
99	20230719	182500	339166170	8670	8670	8670	8670	0
100	20230719	182400	339166170	8670	8670	8670	8670	0
101	20230719	182300	339166170	8670	8670	8670	8670	0
102	20230719	182200	339166170	8670	8670	8670	8670	0
103	20230719	182100	339166170	8670	8670	8670	8670	0
104	20230719	182000	339166170	8670	8670	8670	8670	0
105	20230719	181900	339166170	8670	8670	8670	8670	0
106	20230719	181800	339166170	8670	8670	8670	8670	0
107	20230719	181700	339166170	8670	8670	8670	8670	0
108	20230719	181600	339166170	8670	8670	8670	8670	0
109	20230719	181500	339166170	8670	8670	8670	8670	0
110	20230719	181400	339166170	8670	8670	8670	8670	0
111	20230719	181300	339166170	8670	8670	8670	8670	0
112	20230719	181200	339166170	8670	8670	8670	8670	0
113	20230719	181100	339166170	8670	8670	8670	8670	0
114	20230719	181000	339166170	8670	8670	8670	8670	0
115	20230719	180900	339166170	8670	8670	8670	8670	0
116	20230719	180800	339166170	8670	8670	8670	8670	0
117	20230719	180700	339166170	8670	8670	8670	8670	0
118	20230719	180600	339166170	8670	8670	8670	8670	0
119	20230719	180500	339166170	8670	8670	8670	8670	0
120	20230719	180400	339166170	8670	8670	8670	8670	0
121	20230719	180300	339166170	8670	8670	8670	8670	0
122	20230719	180200	339166170	8670	8670	8670	8670	37
123	20230719	180100	339166170	8670	8670	8670	8670	0
124	20230719	180000	339166170	8670	8670	8670	8670	0
125	20230719	175900	339166170	8670	8670	8670	8670	0
126	20230719	175800	339166170	8670	8670	8670	8670	0
127	20230719	175700	339166170	8670	8670	8670	8670	0
128	20230719	175600	339166170	8670	8670	8670	8670	0
129	20230719	175500	339166170	8670	8670	8670	8670	0
130	20230719	175400	339166170	8670	8670	8670	8670	0
131	20230719	175300	339166170	8670	8670	8670	8670	0
132	20230719	175200	339166170	8670	8670	8670	8670	0
133	20230719	175100	339166170	8670	8670	8670	8670	0
134	20230719	175000	339166170	8670	8670	8670	8670	0
135	20230719	174900	339166170	8670	8670	8670	8670	0
136	20230719	174800	339166170	8670	8670	8670	8670	0
137	20230719	174700	339166170	8670	8670	8670	8670	0
138	20230719	174600	339166170	8670	8670	8670	8670	0
139	20230719	174500	339166170	8670	8670	8670	8670	0
140	20230719	174400	339166170	8670	8670	8670	8670	0
141	20230719	174300	339166170	8670	8670	8670	8670	0
142	20230719	174200	339166170	8670	8670	8670	8670	0
143	20230719	174100	339166170	8670	8670	8670	8670	0
144	20230719	174000	339166170	8670	8670	8670	8670	0
145	20230719	173900	339166170	8670	8670	8670	8670	0
146	20230719	173800	339166170	8670	8670	8670	8670	0
147	20230719	173700	339166170	8670	8670	8670	8670	0
148	20230719	173600	339166170	8670	8670	8670	8670	0
149	20230719	173500	339166170	8670	8670	8670	8670	0
150	20230719	173400	339166170	8670	8670	8670	8670	0
151	20230719	173300	339166170	8670	8670	8670	8670	0
152	20230719	173200	339166170	8670	8670	8670	8670	37
153	20230719	173100	339166170	8670	8670	8670	8670	0
154	20230719	173000	339166170	8670	8670	8670	8670	0
155	20230719	172900	339166170	8670	8670	8670	8670	0
156	20230719	172800	339166170	8670	8670	8670	8670	0
157	20230719	172700	339166170	8670	8670	8670	8670	0
158	20230719	172600	339166170	8670	8670	8670	8670	0
159	20230719	172500	339166170	8670	8670	8670	8670	0
160	20230719	172400	339166170	8670	8670	8670	8670	0
161	20230719	172300	339166170	8670	8670	8670	8670	0
162	20230719	172200	339166170	8670	8670	8670	8670	0
163	20230719	172100	339166170	8670	8670	8670	8670	0
164	20230719	172000	339166170	8670	8670	8670	8670	0
165	20230719	171900	339166170	8670	8670	8670	8670	0
166	20230719	171800	339166170	8670	8670	8670	8670	0
167	20230719	171700	339166170	8670	8670	8670	8670	0
168	20230719	171600	339166170	8670	8670	8670	8670	0
169	20230719	171500	339166170	8670	8670	8670	8670	0
170	20230719	171400	339166170	8670	8670	8670	8670	0
171	20230719	171300	339166170	8670	8670	8670	8670	0
172	20230719	171200	339166170	8670	8670	8670	8670	0
173	20230719	171100	339166170	8670	8670	8670	8670	0
174	20230719	171000	339166170	8670	8670	8670	8670	0
175	20230719	170900	339166170	8670	8670	8670	8670	0
176	20230719	170800	339166170	8670	8670	8670	8670	0
177	20230719	170700	339166170	8670	8670	8670	8670	0
178	20230719	170600	339166170	8670	8670	8670	8670	0
179	20230719	170500	339166170	8670	8670	8670	8670	0
180	20230719	170400	339166170	8670	8670	8670	8670	0
181	20230719	170300	339166170	8670	8670	8670	8670	0
182	20230719	170200	339166170	8670	8670	8670	8670	37
183	20230719	170100	339166170	8670	8670	8670	8670	0
184	20230719	170000	339166170	8670	8670	8670	8670	0
185	20230719	165900	339166170	8670	8670	8670	8670	0
186	20230719	165800	339166170	8670	8670	8670	8670	0
187	20230719	165700	339166170	8670	8670	8670	8670	0
188	20230719	165600	339166170	8670	8670	8670	8670	0
189	20230719	165500	339166170	8670	8670	8670	8670	0
190	20230719	165400	339166170	8670	8670	8670	8670	0
191	20230719	165300	339166170	8670	8670	8670	8670	0
192	20230719	165200	339166170	8670	8670	8670	8670	0
193	20230719	165100	339166170	8670	8670	8670	8670	0
194	20230719	165000	339166170	8670	8670	8670	8670	0
195	20230719	164900	339166170	8670	8670	8670	8670	0
196	20230719	164800	339166170	8670	8670	8670	8670	0
197	20230719	164700	339166170	8670	8670	8670	8670	0
198	20230719	164600	339166170	8670	8670	8670	8670	0
199	20230719	164500	339166170	8670	8670	8670	8670	0
200	20230719	164400	339166170	8670	8670	8670	8670	0
201	20230719	164300	339166170	8670	8670	8670	8670	0
202	20230719	164200	339166170	8670	8670	8670	8670	0
203	20230719	164100	339166170	8670	8670	8670	8670	0
204	20230719	164000	339166170	8670	8670	8670	8670	0
205	20230719	163900	339166170	8670	8670	8670	8670	0
206	20230719	163800	339166170	8670	8670	8670	8670	0
207	20230719	163700	339166170	8670	8670	8670	8670	0
208	20230719	163600	339166170	8670	8670	8670	8670	0
209	20230719	163500	339166170	8670	8670	8670	8670	0
210	20230719	163400	339166170	8670	8670	8670	8670	0
211	20230719	163300	339166170	8670	8670	8670	8670	0
212	20230719	163200	339166170	8670	8670	8670	8670	37
213	20230719	163100	339166170	8670	8670	8670	8670	0
214	20230719	163000	339166170	8670	8670	8670	8670	0
215	20230719	162900	339166170	8670	8670	8670	8670	0
216	20230719	162800	339166170	8670	8670	8670	8670	0
217	20230719	162700	339166170	8670	8670	8670	8670	0
218	20230719	162600	339166170	8670	8670	8670	8670	0
219	20230719	162500	339166170	8670	8670	8670	8670	0
220	20230719	162400	339166170	8670	8670	8670	8670	0
221	20230719	162300	339166170	8670	8670	8670	8670	0
222	20230719	162200	339166170	8670	8670	8670	8670	0
223	20230719	162100	339166170	8670	8670	8670	8670	0
224	20230719	162000	339166170	8670	8670	8670	8670	0
225	20230719	161900	339166170	8670	8670	8670	8670	0
226	20230719	161800	339166170	8670	8670	8670	8670	0
227	20230719	161700	339166170	8670	8670	8670	8670	0
228	20230719	161600	339166170	8670	8670	8670	8670	0
229	20230719	161500	339166170	8670	8670	8670	8670	0
230	20230719	161400	339166170	8670	8670	8670	8670	0
231	20230719	161300	339166170	8670	8670	8670	8670	0
232	20230719	161200	339166170	8670	8670	8670	8670	0
233	20230719	161100	339166170	8670	8670	8670	8670	0
234	20230719	161000	339166170	8670	8670	8670	8670	0
235	20230719	160900	339166170	8670	8670	8670	8670	0
236	20230719	160800	339166170	8670	8670	8670	8670	0
237	20230719	160700	339166170	8670	8670	8670	8670	0
238	20230719	160600	339166170	8670	8670	8670	8670	0
239	20230719	160500	339166170	8670	8670	8670	8670	0
240	20230719	160400	339166170	8670	8670	8670	8670	0
241	20230719	160300	339166170	8670	8670	8670	8670	0
242	20230719	160200	339166170	8670	8670	8670	8670	37
243	20230719	160100	339166170	8670	8670	8670	8670	0
244	20230719	160000	339166170	8670	8670	8670	8670	0
245	20230719	155900	339166170	8670	8670	8670	8670	0
246	20230719	155800	339166170	8670	8670	8670	8670	0
247	20230719	155700	339166170	8670	8670	8670	8670	0
248	20230719	155600	339166170	8670	8670	8670	8670	0
249	20230719	155500	339166170	8670	8670	8670	8670	0
250	20230719	155400	339166170	8670	8670	8670	8670	0
251	20230719	155300	339166170	8670	8670	8670	8670	0
252	20230719	155200	339166170	8670	8670	8670	8670	0
253	20230719	155100	339166170	8670	8670	8670	8670	0
254	20230719	155000	339166170	8670	8670	8670	8670	0
255	20230719	154900	339166170	8670	8670	8670	8670	0
256	20230719	154800	339166170	8670	8670	8670	8670	0
257	20230719	154700	339166170	8670	8670	8670	8670	0
258	20230719	154600	339166170	8670	8670	8670	8670	0
259	20230719	154500	339166170	8670	8670	8670	8670	0
260	20230719	154400	339166170	8670	8670	8670	8670	0
261	20230719	154300	339166170	8670	8670	8670	8670	0
262	20230719	154200	339166170	8670	8670	8670	8670	0
263	20230719	154100	339166170	8670	8670	8670	8670	0
264	20230719	154000	339166170	8670	8670	8670	8670	0
265	20230719	153900	339166170	8670	8670	8670	8670	0
266	20230719	153800	339166170	8670	8670	8670	8670	0
267	20230719	153700	339166170	8670	8670	8670	8670	0
268	20230719	153600	339166170	8670	8670	8670	8670	0
269	20230719	153500	339166170	8670	8670	8670	8670	0
270	20230719	153400	339166170	8670	8670	8670	8670	0
271	20230719	153300	339166170	8670	8670	8670	8670	0
272	20230719	153200	339166170	8670	8670	8670	8670	37
273	20230719	153100	339166170	8670	8670	8670	8670	0
274	20230719	153000	339166170	8670	8670	8670	8670	37
275	20230719	152900	338845380	8670	8670	8670	8670	0
276	20230719	152800	338845380	8670	8670	8670	8670	0
277	20230719	152700	338845380	8670	8670	8670	8670	0
278	20230719	152600	338845380	8670	8670	8670	8670	0
279	20230719	152500	338845380	8670	8670	8670	8670	0
280	20230719	152400	338845380	8670	8670	8670	8670	0
281	20230719	152300	338845380	8670	8670	8670	8670	0
282	20230719	152200	338845380	8670	8670	8670	8670	0
283	20230719	152100	338845380	8670	8670	8670	8670	0
284	20230719	152000	338845380	8670	8670	8670	8670	0
285	20230719	151900	338845380	8670	8670	8670	8670	260
286	20230719	151800	336591180	8670	8670	8670	8670	1
287	20230719	151700	336582510	8660	8670	8670	8660	132
288	20230719	151600	335438890	8670	8670	8670	8670	96
289	20230719	151500	334606570	8670	8650	8670	8650	54
290	20230719	151400	334139430	8650	8650	8650	8650	97
291	20230719	151300	333300380	8650	8640	8650	8640	11
292	20230719	151200	333205330	8650	8670	8670	8650	156
293	20230719	151100	331854010	8660	8670	8670	8660	82
294	20230719	151000	331143480	8670	8680	8680	8670	187
295	20230719	150900	329520730	8670	8670	8680	8670	110
296	20230719	150800	328566990	8670	8670	8670	8670	59
297	20230719	150700	328055460	8670	8670	8670	8670	80
298	20230719	150600	327361860	8650	8670	8680	8650	110
299	20230719	150500	326408660	8660	8680	8680	8660	246
300	20230719	150400	324274570	8670	8670	8670	8670	41
301	20230719	150300	323919100	8680	8670	8680	8670	246
302	20230719	150200	321785880	8670	8670	8670	8670	41
303	20230719	150100	321430410	8670	8660	8670	8660	100
304	20230719	150000	320564400	8660	8670	8670	8660	92
305	20230719	145900	319767170	8670	8670	8670	8670	0
306	20230719	145800	319767170	8670	8660	8670	8660	137
307	20230719	145700	318579790	8660	8660	8660	8660	40
308	20230719	145600	318233390	8670	8660	8670	8660	137
309	20230719	145500	317046010	8660	8660	8660	8660	41
310	20230719	145400	316690950	8670	8660	8670	8660	178
311	20230719	145300	315148500	8660	8660	8660	8660	41
312	20230719	145200	314793440	8670	8670	8670	8670	97
313	20230719	145100	313952450	8660	8660	8660	8660	40
314	20230719	145000	313606050	8680	8670	8680	8660	58
315	20230719	144900	313103270	8670	8670	8670	8670	138
316	20230719	144800	311906810	8680	8670	8680	8670	42
317	20230719	144700	311542660	8680	8680	8680	8680	97
318	20230719	144600	310700700	8670	8670	8680	8670	121
319	20230719	144500	309651610	8670	8670	8670	8670	137
320	20230719	144400	308463820	8670	8670	8670	8670	40
321	20230719	144300	308117020	8670	8670	8680	8670	141
322	20230719	144200	306894520	8670	8670	8670	8670	84
323	20230719	144100	306166240	8680	8680	8680	8680	40
324	20230719	144000	305819040	8680	8680	8680	8680	137
325	20230719	143900	304629880	8680	8680	8680	8680	69
326	20230719	143800	304030960	8680	8680	8680	8680	136
327	20230719	143700	302850480	8680	8680	8680	8680	42
328	20230719	143600	302485920	8680	8680	8680	8680	97
329	20230719	143500	301643960	8670	8680	8680	8670	41
330	20230719	143400	301288480	8670	8680	8680	8670	231
331	20230719	143300	299284750	8670	8680	8680	8670	31
332	20230719	143200	299015970	8670	8670	8670	8670	40
333	20230719	143100	298669170	8680	8670	8680	8670	197
334	20230719	143000	296960200	8670	8670	8670	8670	0
335	20230719	142900	296960200	8670	8660	8670	8660	224
336	20230719	142800	295019620	8660	8670	8670	8660	85
337	20230719	142700	294282810	8670	8670	8670	8670	126
338	20230719	142600	293190390	8660	8660	8660	8660	40
339	20230719	142500	292843990	8660	8670	8670	8660	178
340	20230719	142400	291301140	8670	8670	8670	8670	51
341	20230719	142300	290858970	8670	8670	8670	8670	137
342	20230719	142200	289671180	8670	8670	8670	8670	1
343	20230719	142100	289662510	8660	8670	8670	8660	91
344	20230719	142000	288873950	8670	8660	8670	8660	136
345	20230719	141900	287696120	8660	8670	8670	8660	82
346	20230719	141800	286985590	8670	8670	8670	8670	97
347	20230719	141700	286144600	8660	8660	8660	8660	71
348	20230719	141600	285529740	8660	8660	8660	8650	158
349	20230719	141500	284161670	8660	8660	8660	8660	12
350	20230719	141400	284057750	8670	8670	8670	8670	178
351	20230719	141300	282514490	8660	8660	8660	8650	128
352	20230719	141200	281406190	8670	8670	8670	8670	0
353	20230719	141100	281406190	8670	8670	8670	8670	97
354	20230719	141000	280565200	8670	8670	8670	8670	0
355	20230719	140900	280565200	8670	8670	8670	8670	96
356	20230719	140800	279732880	8660	8660	8660	8660	31
357	20230719	140700	279464420	8660	8660	8660	8660	292
358	20230719	140600	276935700	8660	8650	8660	8650	47
359	20230719	140500	276528740	8660	8660	8660	8660	97
360	20230719	140400	275688720	8650	8650	8650	8650	40
361	20230719	140300	275342720	8670	8660	8670	8660	23
362	20230719	140200	275143520	8660	8640	8660	8620	190
363	20230719	140100	273500650	8650	8650	8650	8650	40
364	20230719	140000	273154650	8660	8650	8660	8650	137
365	20230719	135900	271968640	8660	8650	8660	8650	81
366	20230719	135800	271267970	8650	8650	8650	8650	99
367	20230719	135700	270411620	8650	8650	8650	8650	44
368	20230719	135600	270031020	8650	8650	8650	8650	96
369	20230719	135500	269200620	8640	8650	8650	8640	41
370	20230719	135400	268846370	8640	8640	8640	8640	41
371	20230719	135300	268492130	8650	8650	8650	8640	166
372	20230719	135200	267056510	8640	8640	8640	8640	12
373	20230719	135100	266952830	8650	8640	8650	8640	138
374	20230719	135000	265759540	8650	8650	8650	8650	1
375	20230719	134900	265750890	8630	8640	8640	8630	81
376	20230719	134800	265051460	8640	8640	8640	8640	141
377	20230719	134700	263833220	8650	8650	8650	8650	0
378	20230719	134600	263833220	8650	8630	8650	8630	41
379	20230719	134500	263479370	8630	8650	8650	8630	50
380	20230719	134400	263047790	8640	8640	8640	8640	82
381	20230719	134300	262339310	8660	8660	8660	8660	0
382	20230719	134200	262339310	8660	8640	8660	8640	373
383	20230719	134100	259109930	8660	8630	8660	8630	41
384	20230719	134000	258756070	8640	8640	8640	8640	41
385	20230719	133900	258401830	8660	8660	8660	8660	0
386	20230719	133800	258401830	8660	8660	8660	8660	0
387	20230719	133700	258401830	8660	8660	8660	8660	40
388	20230719	133600	258055430	8660	8650	8660	8650	5
389	20230719	133500	258012170	8590	8590	8590	8590	0
390	20230719	133400	258012170	8590	8590	8590	8590	0
391	20230719	133300	258012170	8590	8600	8600	8590	70
392	20230719	133200	257410320	8660	8660	8660	8660	0
393	20230719	133100	257410320	8660	8600	8660	8600	261
394	20230719	133000	255165660	8660	8660	8660	8660	0
395	20230719	132900	255165660	8660	8660	8660	8660	0
396	20230719	132800	255165660	8660	8660	8660	8660	0
397	20230719	132700	255165660	8660	8660	8660	8660	0
398	20230719	132600	255165660	8660	8660	8660	8660	0
399	20230719	132500	255165660	8660	8660	8660	8660	0
400	20230719	132400	255165660	8660	8660	8660	8660	0
401	20230719	132300	255165660	8660	8660	8660	8660	0
402	20230719	132200	255165660	8660	8660	8660	8660	2
403	20230719	132100	255148340	8660	8660	8660	8660	20
404	20230719	132000	254975140	8660	8660	8660	8660	0
405	20230719	131900	254975140	8660	8660	8660	8660	0
406	20230719	131800	254975140	8660	8660	8660	8660	0
407	20230719	131700	254975140	8660	8660	8660	8660	10
408	20230719	131600	254888540	8680	8680	8680	8680	0
409	20230719	131500	254888540	8680	8680	8680	8680	0
410	20230719	131400	254888540	8680	8680	8680	8680	0
411	20230719	131300	254888540	8680	8680	8680	8680	0
412	20230719	131200	254888540	8680	8680	8680	8680	0
413	20230719	131100	254888540	8680	8680	8680	8680	0
414	20230719	131000	254888540	8680	8680	8680	8680	0
415	20230719	130900	254888540	8680	8680	8680	8680	0
416	20230719	130800	254888540	8680	8600	8680	8600	42
417	20230719	130700	254525780	8680	8630	8680	8630	200
418	20230719	130600	252795780	8680	8680	8680	8680	0
419	20230719	130500	252795780	8680	8680	8680	8680	0
420	20230719	130400	252795780	8680	8680	8680	8680	0
421	20230719	130300	252795780	8680	8610	8680	8570	947
422	20230719	130200	244630110	8680	8680	8680	8680	0
423	20230719	130100	244630110	8680	8680	8680	8680	11
424	20230719	130000	244534630	8650	8650	8650	8650	400
425	20230719	125900	241074630	8650	8650	8650	8650	0
426	20230719	125800	241074630	8650	8650	8650	8650	0
427	20230719	125700	241074630	8650	8650	8650	8650	0
428	20230719	125600	241074630	8650	8650	8650	8650	0
429	20230719	125500	241074630	8650	8650	8650	8650	23
430	20230719	125400	240875680	8680	8680	8680	8680	0
431	20230719	125300	240875680	8680	8680	8680	8680	0
432	20230719	125200	240875680	8680	8680	8680	8680	0
433	20230719	125100	240875680	8680	8680	8680	8680	0
434	20230719	125000	240875680	8680	8680	8680	8680	0
435	20230719	124900	240875680	8680	8680	8680	8680	0
436	20230719	124800	240875680	8680	8680	8680	8680	0
437	20230719	124700	240875680	8680	8680	8680	8680	0
438	20230719	124600	240875680	8680	8680	8680	8680	0
439	20230719	124500	240875680	8680	8680	8680	8680	0
440	20230719	124400	240875680	8680	8680	8680	8680	0
441	20230719	124300	240875680	8680	8680	8680	8680	0
442	20230719	124200	240875680	8680	8680	8680	8680	0
443	20230719	124100	240875680	8680	8680	8680	8680	0
444	20230719	124000	240875680	8680	8680	8680	8680	0
445	20230719	123900	240875680	8680	8680	8680	8680	0
446	20230719	123800	240875680	8680	8680	8680	8680	0
447	20230719	123700	240875680	8680	8680	8680	8680	0
448	20230719	123600	240875680	8680	8680	8680	8680	0
449	20230719	123500	240875680	8680	8680	8680	8680	0
450	20230719	123400	240875680	8680	8680	8680	8680	0
451	20230719	123300	240875680	8680	8680	8680	8680	0
452	20230719	123200	240875680	8680	8680	8680	8680	0
453	20230719	123100	240875680	8680	8670	8680	8670	200
454	20230719	123000	239140680	8640	8640	8640	8640	0
455	20230719	122900	239140680	8640	8640	8640	8640	30
456	20230719	122800	238881480	8660	8660	8660	8660	0
457	20230719	122700	238881480	8660	8660	8660	8660	0
458	20230719	122600	238881480	8660	8660	8660	8660	0
459	20230719	122500	238881480	8660	8660	8660	8660	0
460	20230719	122400	238881480	8660	8660	8660	8660	0
461	20230719	122300	238881480	8660	8660	8660	8660	0
462	20230719	122200	238881480	8660	8660	8660	8660	573
463	20230719	122100	233919300	8680	8680	8680	8680	0
464	20230719	122000	233919300	8680	8680	8680	8680	0
465	20230719	121900	233919300	8680	8680	8680	8680	0
466	20230719	121800	233919300	8680	8680	8680	8680	0
467	20230719	121700	233919300	8680	8680	8680	8680	0
468	20230719	121600	233919300	8680	8680	8680	8680	0
469	20230719	121500	233919300	8680	8680	8680	8680	0
470	20230719	121400	233919300	8680	8680	8680	8680	0
471	20230719	121300	233919300	8680	8680	8680	8680	0
472	20230719	121200	233919300	8680	8680	8680	8680	0
473	20230719	121100	233919300	8680	8680	8680	8680	0
474	20230719	121000	233919300	8680	8680	8680	8680	0
475	20230719	120900	233919300	8680	8680	8680	8680	0
476	20230719	120800	233919300	8680	8680	8680	8680	9
477	20230719	120700	233841180	8680	8680	8680	8680	0
478	20230719	120600	233841180	8680	8590	8680	8570	472
479	20230719	120500	229761690	8660	8660	8660	8660	0
480	20230719	120400	229761690	8660	8660	8660	8660	0
481	20230719	120300	229761690	8660	8650	8660	8650	230
482	20230719	120200	227770040	8660	8660	8660	8660	0
483	20230719	120100	227770040	8660	8660	8660	8660	0
484	20230719	120000	227770040	8660	8660	8660	8660	0
485	20230719	115900	227770040	8660	8660	8660	8660	0
486	20230719	115800	227770040	8660	8660	8660	8660	0
487	20230719	115700	227770040	8660	8660	8660	8660	0
488	20230719	115600	227770040	8660	8660	8660	8660	0
489	20230719	115500	227770040	8660	8660	8660	8660	0
490	20230719	115400	227770040	8660	8660	8660	8660	0
491	20230719	115300	227770040	8660	8660	8660	8660	0
492	20230719	115200	227770040	8660	8660	8660	8660	0
493	20230719	115100	227770040	8660	8660	8660	8660	0
494	20230719	115000	227770040	8660	8660	8660	8660	0
495	20230719	114900	227770040	8660	8660	8660	8660	0
496	20230719	114800	227770040	8660	8660	8660	8660	0
497	20230719	114700	227770040	8660	8660	8660	8660	10
498	20230719	114600	227683440	8660	8660	8660	8660	0
499	20230719	114500	227683440	8660	8660	8660	8660	0
500	20230719	114400	227683440	8660	8660	8660	8660	0
501	20230719	114300	227683440	8660	8630	8660	8630	300
502	20230719	114200	225091140	8570	8570	8570	8570	0
503	20230719	114100	225091140	8570	8570	8570	8570	0
504	20230719	114000	225091140	8570	8570	8570	8570	0
505	20230719	113900	225091140	8570	8570	8570	8570	0
506	20230719	113800	225091140	8570	8570	8570	8570	0
507	20230719	113700	225091140	8570	8610	8610	8570	1092
508	20230719	113600	215731610	8580	8580	8580	8580	0
509	20230719	113500	215731610	8580	8580	8580	8580	0
510	20230719	113400	215731610	8580	8580	8580	8580	0
511	20230719	113300	215731610	8580	8580	8580	8580	3
512	20230719	113200	215705870	8580	8580	8580	8580	0
513	20230719	113100	215705870	8580	8580	8580	8580	0
514	20230719	113000	215705870	8580	8580	8580	8580	0
515	20230719	112900	215705870	8580	8580	8580	8580	0
516	20230719	112800	215705870	8580	8580	8580	8580	0
517	20230719	112700	215705870	8580	8580	8580	8580	0
518	20230719	112600	215705870	8580	8580	8580	8580	0
519	20230719	112500	215705870	8580	8580	8580	8580	81
520	20230719	112400	215010890	8580	8580	8580	8580	1
521	20230719	112300	215002310	8580	8580	8580	8580	30
522	20230719	112200	214744910	8590	8600	8600	8590	110
523	20230719	112100	213799810	8610	8610	8610	8610	0
524	20230719	112000	213799810	8610	8610	8610	8610	0
525	20230719	111900	213799810	8610	8610	8610	8610	1
526	20230719	111800	213791200	8600	8600	8600	8600	0
527	20230719	111700	213791200	8600	8600	8600	8600	0
528	20230719	111600	213791200	8600	8600	8600	8600	0
529	20230719	111500	213791200	8600	8600	8600	8600	0
530	20230719	111400	213791200	8600	8600	8600	8600	103
531	20230719	111300	212905400	8600	8600	8600	8600	10
532	20230719	111200	212819400	8680	8650	8680	8650	100
533	20230719	111100	211952500	8650	8580	8650	8580	110
534	20230719	111000	211002650	8570	8570	8570	8570	120
535	20230719	110900	209974250	8580	8580	8580	8580	0
536	20230719	110800	209974250	8580	8580	8580	8580	0
537	20230719	110700	209974250	8580	8580	8580	8580	1041
538	20230719	110600	201042470	8590	8590	8590	8590	287
539	20230719	110500	198577140	8590	8610	8610	8590	2318
540	20230719	110400	178652920	8610	8610	8610	8610	0
541	20230719	110300	178652920	8610	8610	8610	8610	6
542	20230719	110200	178601260	8670	8670	8670	8670	0
543	20230719	110100	178601260	8670	8670	8670	8670	0
544	20230719	110000	178601260	8670	8670	8670	8670	0
545	20230719	105900	178601260	8670	8620	8670	8600	36
546	20230719	105800	178289460	8620	8620	8620	8620	0
547	20230719	105700	178289460	8620	8620	8620	8620	0
548	20230719	105600	178289460	8620	8620	8620	8620	0
549	20230719	105500	178289460	8620	8630	8630	8610	2197
550	20230719	105400	159352980	8630	8680	8680	8630	121
551	20230719	105300	158308700	8630	8630	8630	8630	0
552	20230719	105200	158308700	8630	8630	8630	8630	0
553	20230719	105100	158308700	8630	8630	8630	8630	500
554	20230719	105000	153993700	8640	8640	8640	8640	1
555	20230719	104900	153985060	8640	8640	8640	8640	3
556	20230719	104800	153959140	8640	8640	8640	8640	53
557	20230719	104700	153501220	8720	8640	8720	8640	620
558	20230719	104600	148129280	8640	8640	8640	8640	0
559	20230719	104500	148129280	8640	8640	8640	8640	251
560	20230719	104400	145960640	8640	8640	8640	8640	390
561	20230719	104300	142591040	8700	8700	8700	8700	0
562	20230719	104200	142591040	8700	8640	8700	8640	310
563	20230719	104100	139910750	8640	8640	8640	8640	564
564	20230719	104000	135037790	8640	8640	8640	8640	0
565	20230719	103900	135037790	8640	8640	8640	8640	101
566	20230719	103800	134165150	8650	8650	8650	8650	210
567	20230719	103700	132348650	8650	8650	8650	8650	0
568	20230719	103600	132348650	8650	8650	8650	8650	1
569	20230719	103500	132340000	8650	8650	8650	8650	0
570	20230719	103400	132340000	8650	8650	8650	8650	5
571	20230719	103300	132296750	8650	8650	8650	8650	0
572	20230719	103200	132296750	8650	8650	8650	8650	134
573	20230719	103100	131137650	8700	8700	8700	8700	0
574	20230719	103000	131137650	8700	8700	8700	8700	0
575	20230719	102900	131137650	8700	8700	8700	8700	5
576	20230719	102800	131094150	8700	8700	8700	8700	0
577	20230719	102700	131094150	8700	8700	8700	8700	0
578	20230719	102600	131094150	8700	8650	8700	8650	102
579	20230719	102500	130211800	8710	8650	8710	8650	52
580	20230719	102400	129761940	8700	8700	8700	8700	14
581	20230719	102300	129640140	8720	8720	8720	8720	0
582	20230719	102200	129640140	8720	8640	8720	8640	491
583	20230719	102100	125373440	8640	8710	8710	8630	801
584	20230719	102000	118447430	8670	8670	8670	8670	50
585	20230719	101900	118013930	8720	8720	8720	8720	0
586	20230719	101800	118013930	8720	8660	8720	8660	25
587	20230719	101700	117796770	8720	8720	8720	8720	0
588	20230719	101600	117796770	8720	8720	8720	8720	0
589	20230719	101500	117796770	8720	8720	8720	8720	0
590	20230719	101400	117796770	8720	8720	8720	8720	0
591	20230719	101300	117796770	8720	8720	8720	8720	50
592	20230719	101200	117360770	8730	8730	8730	8730	0
593	20230719	101100	117360770	8730	8730	8730	8730	0
594	20230719	101000	117360770	8730	8730	8730	8730	0
595	20230719	100900	117360770	8730	8730	8730	8730	0
596	20230719	100800	117360770	8730	8730	8730	8730	0
597	20230719	100700	117360770	8730	8730	8730	8730	0
598	20230719	100600	117360770	8730	8730	8730	8730	0
599	20230719	100500	117360770	8730	8730	8730	8730	0
600	20230719	100400	117360770	8730	8730	8730	8730	0
601	20230719	100300	117360770	8730	8650	8730	8650	120
602	20230719	100200	116315870	8730	8730	8730	8730	0
603	20230719	100100	116315870	8730	8730	8730	8730	0
604	20230719	100000	116315870	8730	8730	8730	8730	0
605	20230719	095900	116315870	8730	8730	8730	8730	0
606	20230719	095800	116315870	8730	8730	8730	8730	0
607	20230719	095700	116315870	8730	8730	8730	8730	0
608	20230719	095600	116315870	8730	8730	8730	8730	0
609	20230719	095500	116315870	8730	8730	8730	8730	0
610	20230719	095400	116315870	8730	8710	8730	8710	1518
611	20230719	095300	103079850	8710	8710	8710	8710	0
612	20230719	095200	103079850	8710	8710	8710	8710	150
613	20230719	095100	101773350	8710	8710	8710	8710	0
614	20230719	095000	101773350	8710	8630	8720	8620	978
615	20230719	094900	93285520	8660	8670	8730	8640	7048
616	20230719	094800	32318560	8730	8730	8730	8730	0
617	20230719	094700	32318560	8730	8730	8730	8730	0
618	20230719	094600	32318560	8730	8730	8730	8730	0
619	20230719	094500	32318560	8730	8730	8730	8730	0
620	20230719	094400	32318560	8730	8730	8730	8730	11
621	20230719	094300	32222530	8660	8660	8730	8660	183
622	20230719	094200	30637330	8730	8730	8730	8730	0
623	20230719	094100	30637330	8730	8700	8730	8660	134
624	20230719	094000	29475250	8730	8730	8730	8730	11
625	20230719	093900	29379220	8670	8670	8670	8670	72
626	20230719	093800	28754980	8730	8730	8730	8730	6
627	20230719	093700	28702600	8730	8730	8730	8730	0
628	20230719	093600	28702600	8730	8730	8730	8730	1
629	20230719	093500	28693870	8730	8730	8730	8730	0
630	20230719	093400	28693870	8730	8730	8730	8730	1
631	20230719	093300	28685140	8730	8730	8730	8730	0
632	20230719	093200	28685140	8730	8730	8730	8730	0
633	20230719	093100	28685140	8730	8700	8730	8660	993
634	20230719	093000	20066470	8720	8720	8720	8720	31
635	20230719	092900	19796150	8720	8720	8720	8720	0
636	20230719	092800	19796150	8720	8720	8720	8720	1
637	20230719	092700	19787430	8660	8660	8660	8660	296
638	20230719	092600	17224070	8730	8730	8730	8730	0
639	20230719	092500	17224070	8730	8730	8730	8730	0
640	20230719	092400	17224070	8730	8730	8730	8730	0
641	20230719	092300	17224070	8730	8730	8730	8730	0
642	20230719	092200	17224070	8730	8730	8730	8730	0
643	20230719	092100	17224070	8730	8730	8730	8730	0
644	20230719	092000	17224070	8730	8730	8730	8730	1
645	20230719	091900	17215340	8740	8700	8740	8700	16
646	20230719	091800	17076100	8700	8620	8700	8620	500
647	20230719	091700	12745350	8620	8630	8630	8620	179
648	20230719	091600	11201310	8620	8620	8630	8620	580
649	20230719	091500	6201660	8620	8660	8680	8620	343
650	20230719	091400	3237220	8670	8680	8690	8670	41
651	20230719	091300	2881430	8680	8680	8680	8680	1
652	20230719	091200	2872750	8680	8680	8680	8670	55
653	20230719	091100	2395680	8690	8720	8720	8690	39
654	20230719	091000	2056740	8700	8700	8700	8700	31
655	20230719	090900	1787040	8740	8730	8740	8730	3
656	20230719	090800	1760840	8730	8730	8730	8730	8
657	20230719	090700	1691000	8760	8750	8760	8750	14
658	20230719	090600	1568370	8760	8760	8760	8760	0
659	20230719	090500	1568370	8760	8740	8760	8740	20
660	20230719	090400	1393360	8750	8710	8750	8710	19
661	20230719	090300	1227690	8710	8690	8710	8690	87
662	20230719	090200	470160	8700	8700	8700	8700	18
663	20230719	090100	313560	8710	8710	8710	8710	0
664	20230719	090000	313560	8710	8710	8710	8710	36