KissMeData/246960/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203500	413428890	8680	8680	8680	8680	133
3	20230719	203400	413428890	8680	8680	8680	8680	0
4	20230719	203300	413428890	8680	8680	8680	8680	0
5	20230719	203200	413428890	8680	8680	8680	8680	0
6	20230719	203100	413428890	8680	8680	8680	8680	0
7	20230719	203000	413428890	8680	8680	8680	8680	0
8	20230719	202900	413428890	8680	8680	8680	8680	0
9	20230719	202800	413428890	8680	8680	8680	8680	0
10	20230719	202700	413428890	8680	8680	8680	8680	0
11	20230719	202600	413428890	8680	8680	8680	8680	0
12	20230719	202500	413428890	8680	8680	8680	8680	0
13	20230719	202400	413428890	8680	8680	8680	8680	0
14	20230719	202300	413428890	8680	8680	8680	8680	0
15	20230719	202200	413428890	8680	8680	8680	8680	0
16	20230719	202100	413428890	8680	8680	8680	8680	0
17	20230719	202000	413428890	8680	8680	8680	8680	0
18	20230719	201900	413428890	8680	8680	8680	8680	0
19	20230719	201800	413428890	8680	8680	8680	8680	0
20	20230719	201700	413428890	8680	8680	8680	8680	0
21	20230719	201600	413428890	8680	8680	8680	8680	0
22	20230719	201500	413428890	8680	8680	8680	8680	0
23	20230719	201400	413428890	8680	8680	8680	8680	0
24	20230719	201300	413428890	8680	8680	8680	8680	0
25	20230719	201200	413428890	8680	8680	8680	8680	0
26	20230719	201100	413428890	8680	8680	8680	8680	0
27	20230719	201000	413428890	8680	8680	8680	8680	0
28	20230719	200900	413428890	8680	8680	8680	8680	0
29	20230719	200800	413428890	8680	8680	8680	8680	0
30	20230719	200700	413428890	8680	8680	8680	8680	0
31	20230719	200600	413428890	8680	8680	8680	8680	0
32	20230719	200500	413428890	8680	8680	8680	8680	133
33	20230719	200400	413428890	8680	8680	8680	8680	0
34	20230719	200300	413428890	8680	8680	8680	8680	0
35	20230719	200200	413428890	8680	8680	8680	8680	0
36	20230719	200100	413428890	8680	8680	8680	8680	0
37	20230719	200000	413428890	8680	8680	8680	8680	0
38	20230719	195900	413428890	8680	8680	8680	8680	0
39	20230719	195800	413428890	8680	8680	8680	8680	0
40	20230719	195700	413428890	8680	8680	8680	8680	0
41	20230719	195600	413428890	8680	8680	8680	8680	0
42	20230719	195500	413428890	8680	8680	8680	8680	0
43	20230719	195400	413428890	8680	8680	8680	8680	0
44	20230719	195300	413428890	8680	8680	8680	8680	0
45	20230719	195200	413428890	8680	8680	8680	8680	0
46	20230719	195100	413428890	8680	8680	8680	8680	0
47	20230719	195000	413428890	8680	8680	8680	8680	0
48	20230719	194900	413428890	8680	8680	8680	8680	0
49	20230719	194800	413428890	8680	8680	8680	8680	0
50	20230719	194700	413428890	8680	8680	8680	8680	0
51	20230719	194600	413428890	8680	8680	8680	8680	0
52	20230719	194500	413428890	8680	8680	8680	8680	0
53	20230719	194400	413428890	8680	8680	8680	8680	0
54	20230719	194300	413428890	8680	8680	8680	8680	0
55	20230719	194200	413428890	8680	8680	8680	8680	0
56	20230719	194100	413428890	8680	8680	8680	8680	0
57	20230719	194000	413428890	8680	8680	8680	8680	0
58	20230719	193900	413428890	8680	8680	8680	8680	0
59	20230719	193800	413428890	8680	8680	8680	8680	0
60	20230719	193700	413428890	8680	8680	8680	8680	0
61	20230719	193600	413428890	8680	8680	8680	8680	0
62	20230719	193500	413428890	8680	8680	8680	8680	133
63	20230719	193400	413428890	8680	8680	8680	8680	0
64	20230719	193300	413428890	8680	8680	8680	8680	0
65	20230719	193200	413428890	8680	8680	8680	8680	0
66	20230719	193100	413428890	8680	8680	8680	8680	0
67	20230719	193000	413428890	8680	8680	8680	8680	0
68	20230719	192900	413428890	8680	8680	8680	8680	0
69	20230719	192800	413428890	8680	8680	8680	8680	0
70	20230719	192700	413428890	8680	8680	8680	8680	0
71	20230719	192600	413428890	8680	8680	8680	8680	0
72	20230719	192500	413428890	8680	8680	8680	8680	0
73	20230719	192400	413428890	8680	8680	8680	8680	0
74	20230719	192300	413428890	8680	8680	8680	8680	0
75	20230719	192200	413428890	8680	8680	8680	8680	0
76	20230719	192100	413428890	8680	8680	8680	8680	0
77	20230719	192000	413428890	8680	8680	8680	8680	0
78	20230719	191900	413428890	8680	8680	8680	8680	0
79	20230719	191800	413428890	8680	8680	8680	8680	0
80	20230719	191700	413428890	8680	8680	8680	8680	0
81	20230719	191600	413428890	8680	8680	8680	8680	0
82	20230719	191500	413428890	8680	8680	8680	8680	0
83	20230719	191400	413428890	8680	8680	8680	8680	0
84	20230719	191300	413428890	8680	8680	8680	8680	0
85	20230719	191200	413428890	8680	8680	8680	8680	0
86	20230719	191100	413428890	8680	8680	8680	8680	0
87	20230719	191000	413428890	8680	8680	8680	8680	0
88	20230719	190900	413428890	8680	8680	8680	8680	0
89	20230719	190800	413428890	8680	8680	8680	8680	0
90	20230719	190700	413428890	8680	8680	8680	8680	0
91	20230719	190600	413428890	8680	8680	8680	8680	0
92	20230719	190500	413428890	8680	8680	8680	8680	133
93	20230719	190400	413428890	8680	8680	8680	8680	0
94	20230719	190300	413428890	8680	8680	8680	8680	0
95	20230719	190200	413428890	8680	8680	8680	8680	0
96	20230719	190100	413428890	8680	8680	8680	8680	0
97	20230719	190000	413428890	8680	8680	8680	8680	0
98	20230719	185900	413428890	8680	8680	8680	8680	0
99	20230719	185800	413428890	8680	8680	8680	8680	0
100	20230719	185700	413428890	8680	8680	8680	8680	0
101	20230719	185600	413428890	8680	8680	8680	8680	0
102	20230719	185500	413428890	8680	8680	8680	8680	0
103	20230719	185400	413428890	8680	8680	8680	8680	0
104	20230719	185300	413428890	8680	8680	8680	8680	0
105	20230719	185200	413428890	8680	8680	8680	8680	0
106	20230719	185100	413428890	8680	8680	8680	8680	0
107	20230719	185000	413428890	8680	8680	8680	8680	0
108	20230719	184900	413428890	8680	8680	8680	8680	0
109	20230719	184800	413428890	8680	8680	8680	8680	0
110	20230719	184700	413428890	8680	8680	8680	8680	0
111	20230719	184600	413428890	8680	8680	8680	8680	0
112	20230719	184500	413428890	8680	8680	8680	8680	0
113	20230719	184400	413428890	8680	8680	8680	8680	0
114	20230719	184300	413428890	8680	8680	8680	8680	0
115	20230719	184200	413428890	8680	8680	8680	8680	0
116	20230719	184100	413428890	8680	8680	8680	8680	0
117	20230719	184000	413428890	8680	8680	8680	8680	0
118	20230719	183900	413428890	8680	8680	8680	8680	0
119	20230719	183800	413428890	8680	8680	8680	8680	0
120	20230719	183700	413428890	8680	8680	8680	8680	0
121	20230719	183600	413428890	8680	8680	8680	8680	0
122	20230719	183500	413428890	8680	8680	8680	8680	133
123	20230719	183400	413428890	8680	8680	8680	8680	0
124	20230719	183300	413428890	8680	8680	8680	8680	0
125	20230719	183200	413428890	8680	8680	8680	8680	0
126	20230719	183100	413428890	8680	8680	8680	8680	0
127	20230719	183000	413428890	8680	8680	8680	8680	0
128	20230719	182900	413428890	8680	8680	8680	8680	0
129	20230719	182800	413428890	8680	8680	8680	8680	0
130	20230719	182700	413428890	8680	8680	8680	8680	0
131	20230719	182600	413428890	8680	8680	8680	8680	0
132	20230719	182500	413428890	8680	8680	8680	8680	0
133	20230719	182400	413428890	8680	8680	8680	8680	0
134	20230719	182300	413428890	8680	8680	8680	8680	0
135	20230719	182200	413428890	8680	8680	8680	8680	0
136	20230719	182100	413428890	8680	8680	8680	8680	0
137	20230719	182000	413428890	8680	8680	8680	8680	0
138	20230719	181900	413428890	8680	8680	8680	8680	0
139	20230719	181800	413428890	8680	8680	8680	8680	0
140	20230719	181700	413428890	8680	8680	8680	8680	0
141	20230719	181600	413428890	8680	8680	8680	8680	0
142	20230719	181500	413428890	8680	8680	8680	8680	0
143	20230719	181400	413428890	8680	8680	8680	8680	0
144	20230719	181300	413428890	8680	8680	8680	8680	0
145	20230719	181200	413428890	8680	8680	8680	8680	0
146	20230719	181100	413428890	8680	8680	8680	8680	0
147	20230719	181000	413428890	8680	8680	8680	8680	0
148	20230719	180900	413428890	8680	8680	8680	8680	0
149	20230719	180800	413428890	8680	8680	8680	8680	0
150	20230719	180700	413428890	8680	8680	8680	8680	0
151	20230719	180600	413428890	8680	8680	8680	8680	0
152	20230719	180500	413428890	8680	8680	8680	8680	133
153	20230719	180400	413428890	8680	8680	8680	8680	0
154	20230719	180300	413428890	8680	8680	8680	8680	0
155	20230719	180200	413428890	8680	8680	8680	8680	0
156	20230719	180100	413428890	8680	8680	8680	8680	0
157	20230719	180000	413428890	8680	8680	8680	8680	0
158	20230719	175900	413428890	8680	8680	8680	8680	0
159	20230719	175800	413428890	8680	8680	8680	8680	0
160	20230719	175700	413428890	8680	8680	8680	8680	0
161	20230719	175600	413428890	8680	8680	8680	8680	0
162	20230719	175500	413428890	8680	8680	8680	8680	0
163	20230719	175400	413428890	8680	8680	8680	8680	0
164	20230719	175300	413428890	8680	8680	8680	8680	0
165	20230719	175200	413428890	8680	8680	8680	8680	0
166	20230719	175100	413428890	8680	8680	8680	8680	0
167	20230719	175000	413428890	8680	8680	8680	8680	0
168	20230719	174900	413428890	8680	8680	8680	8680	0
169	20230719	174800	413428890	8680	8680	8680	8680	0
170	20230719	174700	413428890	8680	8680	8680	8680	0
171	20230719	174600	413428890	8680	8680	8680	8680	0
172	20230719	174500	413428890	8680	8680	8680	8680	0
173	20230719	174400	413428890	8680	8680	8680	8680	0
174	20230719	174300	413428890	8680	8680	8680	8680	0
175	20230719	174200	413428890	8680	8680	8680	8680	0
176	20230719	174100	413428890	8680	8680	8680	8680	0
177	20230719	174000	413428890	8680	8680	8680	8680	0
178	20230719	173900	413428890	8680	8680	8680	8680	0
179	20230719	173800	413428890	8680	8680	8680	8680	0
180	20230719	173700	413428890	8680	8680	8680	8680	0
181	20230719	173600	413428890	8680	8680	8680	8680	0
182	20230719	173500	413428890	8680	8680	8680	8680	133
183	20230719	173400	413428890	8680	8680	8680	8680	0
184	20230719	173300	413428890	8680	8680	8680	8680	0
185	20230719	173200	413428890	8680	8680	8680	8680	0
186	20230719	173100	413428890	8680	8680	8680	8680	0
187	20230719	173000	413428890	8680	8680	8680	8680	0
188	20230719	172900	413428890	8680	8680	8680	8680	0
189	20230719	172800	413428890	8680	8680	8680	8680	0
190	20230719	172700	413428890	8680	8680	8680	8680	0
191	20230719	172600	413428890	8680	8680	8680	8680	0
192	20230719	172500	413428890	8680	8680	8680	8680	0
193	20230719	172400	413428890	8680	8680	8680	8680	0
194	20230719	172300	413428890	8680	8680	8680	8680	0
195	20230719	172200	413428890	8680	8680	8680	8680	0
196	20230719	172100	413428890	8680	8680	8680	8680	0
197	20230719	172000	413428890	8680	8680	8680	8680	0
198	20230719	171900	413428890	8680	8680	8680	8680	0
199	20230719	171800	413428890	8680	8680	8680	8680	0
200	20230719	171700	413428890	8680	8680	8680	8680	0
201	20230719	171600	413428890	8680	8680	8680	8680	0
202	20230719	171500	413428890	8680	8680	8680	8680	0
203	20230719	171400	413428890	8680	8680	8680	8680	0
204	20230719	171300	413428890	8680	8680	8680	8680	0
205	20230719	171200	413428890	8680	8680	8680	8680	0
206	20230719	171100	413428890	8680	8680	8680	8680	0
207	20230719	171000	413428890	8680	8680	8680	8680	0
208	20230719	170900	413428890	8680	8680	8680	8680	0
209	20230719	170800	413428890	8680	8680	8680	8680	0
210	20230719	170700	413428890	8680	8680	8680	8680	0
211	20230719	170600	413428890	8680	8680	8680	8680	0
212	20230719	170500	413428890	8680	8680	8680	8680	133
213	20230719	170400	413428890	8680	8680	8680	8680	0
214	20230719	170300	413428890	8680	8680	8680	8680	0
215	20230719	170200	413428890	8680	8680	8680	8680	0
216	20230719	170100	413428890	8680	8680	8680	8680	0
217	20230719	170000	413428890	8680	8680	8680	8680	0
218	20230719	165900	413428890	8680	8680	8680	8680	0
219	20230719	165800	413428890	8680	8680	8680	8680	0
220	20230719	165700	413428890	8680	8680	8680	8680	0
221	20230719	165600	413428890	8680	8680	8680	8680	0
222	20230719	165500	413428890	8680	8680	8680	8680	0
223	20230719	165400	413428890	8680	8680	8680	8680	0
224	20230719	165300	413428890	8680	8680	8680	8680	0
225	20230719	165200	413428890	8680	8680	8680	8680	0
226	20230719	165100	413428890	8680	8680	8680	8680	0
227	20230719	165000	413428890	8680	8680	8680	8680	0
228	20230719	164900	413428890	8680	8680	8680	8680	0
229	20230719	164800	413428890	8680	8680	8680	8680	0
230	20230719	164700	413428890	8680	8680	8680	8680	0
231	20230719	164600	413428890	8680	8680	8680	8680	0
232	20230719	164500	413428890	8680	8680	8680	8680	0
233	20230719	164400	413428890	8680	8680	8680	8680	0
234	20230719	164300	413428890	8680	8680	8680	8680	0
235	20230719	164200	413428890	8680	8680	8680	8680	0
236	20230719	164100	413428890	8680	8680	8680	8680	0
237	20230719	164000	413428890	8680	8680	8680	8680	0
238	20230719	163900	413428890	8680	8680	8680	8680	0
239	20230719	163800	413428890	8680	8680	8680	8680	0
240	20230719	163700	413428890	8680	8680	8680	8680	0
241	20230719	163600	413428890	8680	8680	8680	8680	0
242	20230719	163500	413428890	8680	8680	8680	8680	133
243	20230719	163400	413428890	8680	8680	8680	8680	0
244	20230719	163300	413428890	8680	8680	8680	8680	0
245	20230719	163200	413428890	8680	8680	8680	8680	0
246	20230719	163100	413428890	8680	8680	8680	8680	0
247	20230719	163000	413428890	8680	8680	8680	8680	0
248	20230719	162900	413428890	8680	8680	8680	8680	0
249	20230719	162800	413428890	8680	8680	8680	8680	0
250	20230719	162700	413428890	8680	8680	8680	8680	0
251	20230719	162600	413428890	8680	8680	8680	8680	0
252	20230719	162500	413428890	8680	8680	8680	8680	0
253	20230719	162400	413428890	8680	8680	8680	8680	0
254	20230719	162300	413428890	8680	8680	8680	8680	0
255	20230719	162200	413428890	8680	8680	8680	8680	0
256	20230719	162100	413428890	8680	8680	8680	8680	0
257	20230719	162000	413428890	8680	8680	8680	8680	0
258	20230719	161900	413428890	8680	8680	8680	8680	0
259	20230719	161800	413428890	8680	8680	8680	8680	0
260	20230719	161700	413428890	8680	8680	8680	8680	0
261	20230719	161600	413428890	8680	8680	8680	8680	0
262	20230719	161500	413428890	8680	8680	8680	8680	0
263	20230719	161400	413428890	8680	8680	8680	8680	0
264	20230719	161300	413428890	8680	8680	8680	8680	0
265	20230719	161200	413428890	8680	8680	8680	8680	0
266	20230719	161100	413428890	8680	8680	8680	8680	0
267	20230719	161000	413428890	8680	8680	8680	8680	0
268	20230719	160900	413428890	8680	8680	8680	8680	0
269	20230719	160800	413428890	8680	8680	8680	8680	0
270	20230719	160700	413428890	8680	8680	8680	8680	0
271	20230719	160600	413428890	8680	8680	8680	8680	0
272	20230719	160500	413428890	8680	8680	8680	8680	133
273	20230719	160400	413428890	8680	8680	8680	8680	0
274	20230719	160300	413428890	8680	8680	8680	8680	0
275	20230719	160200	413428890	8680	8680	8680	8680	0
276	20230719	160100	413428890	8680	8680	8680	8680	0
277	20230719	160000	413428890	8680	8680	8680	8680	0
278	20230719	155900	413428890	8680	8680	8680	8680	0
279	20230719	155800	413428890	8680	8680	8680	8680	0
280	20230719	155700	413428890	8680	8680	8680	8680	0
281	20230719	155600	413428890	8680	8680	8680	8680	0
282	20230719	155500	413428890	8680	8680	8680	8680	0
283	20230719	155400	413428890	8680	8680	8680	8680	0
284	20230719	155300	413428890	8680	8680	8680	8680	0
285	20230719	155200	413428890	8680	8680	8680	8680	0
286	20230719	155100	413428890	8680	8680	8680	8680	0
287	20230719	155000	413428890	8680	8680	8680	8680	0
288	20230719	154900	413428890	8680	8680	8680	8680	0
289	20230719	154800	413428890	8680	8680	8680	8680	0
290	20230719	154700	413428890	8680	8680	8680	8680	0
291	20230719	154600	413428890	8680	8680	8680	8680	0
292	20230719	154500	413428890	8680	8680	8680	8680	0
293	20230719	154400	413428890	8680	8680	8680	8680	0
294	20230719	154300	413428890	8680	8680	8680	8680	0
295	20230719	154200	413428890	8680	8680	8680	8680	0
296	20230719	154100	413428890	8680	8680	8680	8680	0
297	20230719	154000	413428890	8680	8680	8680	8680	0
298	20230719	153900	413428890	8680	8680	8680	8680	0
299	20230719	153800	413428890	8680	8680	8680	8680	0
300	20230719	153700	413428890	8680	8680	8680	8680	0
301	20230719	153600	413428890	8680	8680	8680	8680	0
302	20230719	153500	413428890	8680	8680	8680	8680	133
303	20230719	153400	413428890	8680	8680	8680	8680	0
304	20230719	153300	413428890	8680	8680	8680	8680	0
305	20230719	153200	413428890	8680	8680	8680	8680	0
306	20230719	153100	413428890	8680	8680	8680	8680	0
307	20230719	153000	413428890	8680	8680	8680	8680	133
308	20230719	152900	412274450	8690	8690	8690	8690	0
309	20230719	152800	412274450	8690	8690	8690	8690	0
310	20230719	152700	412274450	8690	8690	8690	8690	0
311	20230719	152600	412274450	8690	8690	8690	8690	0
312	20230719	152500	412274450	8690	8690	8690	8690	0
313	20230719	152400	412274450	8690	8690	8690	8690	0
314	20230719	152300	412274450	8690	8690	8690	8690	0
315	20230719	152200	412274450	8690	8690	8690	8690	0
316	20230719	152100	412274450	8690	8690	8690	8690	0
317	20230719	152000	412274450	8690	8690	8690	8690	0
318	20230719	151900	412274450	8690	8650	8690	8650	219
319	20230719	151800	410378550	8660	8600	8660	8600	69
320	20230719	151700	409784490	8600	8570	8600	8570	1992
321	20230719	151600	392706930	8560	8540	8560	8520	1505
322	20230719	151500	379855980	8560	8560	8560	8560	12
323	20230719	151400	379753260	8570	8520	8570	8520	1072
324	20230719	151300	370615780	8520	8510	8530	8480	507
325	20230719	151200	366303420	8510	8480	8510	8480	299
326	20230719	151100	363765450	8470	8480	8480	8470	23
327	20230719	151000	363570560	8500	8450	8500	8410	962
328	20230719	150900	355465040	8510	8510	8510	8510	0
329	20230719	150800	355465040	8510	8510	8510	8510	2
330	20230719	150700	355448020	8510	8430	8510	8370	1002
331	20230719	150600	347017840	8420	8520	8520	8420	1001
332	20230719	150500	338579120	8520	8520	8520	8420	818
333	20230719	150400	331667640	8490	8470	8490	8470	392
334	20230719	150300	328340660	8470	8470	8470	8470	26
335	20230719	150200	328120440	8470	8410	8470	8410	219
336	20230719	150100	326278590	8350	8400	8450	8350	1341
337	20230719	150000	315026340	8400	8550	8580	8350	4624
338	20230719	145900	275851370	8550	8550	8580	8550	19
339	20230719	145800	275688860	8550	8560	8580	8550	248
340	20230719	145700	273568390	8580	8580	8580	8580	0
341	20230719	145600	273568390	8580	8580	8580	8580	0
342	20230719	145500	273568390	8580	8580	8580	8580	0
343	20230719	145400	273568390	8580	8580	8580	8580	0
344	20230719	145300	273568390	8580	8580	8580	8580	0
345	20230719	145200	273568390	8580	8580	8580	8580	0
346	20230719	145100	273568390	8580	8580	8580	8580	20
347	20230719	145000	273396790	8580	8550	8580	8550	133
348	20230719	144900	272259610	8550	8550	8550	8550	0
349	20230719	144800	272259610	8550	8540	8550	8540	32
350	20230719	144700	271986220	8540	8540	8540	8540	357
351	20230719	144600	268937440	8580	8580	8580	8580	20
352	20230719	144500	268765840	8580	8580	8580	8580	0
353	20230719	144400	268765840	8580	8580	8580	8580	0
354	20230719	144300	268765840	8580	8580	8580	8580	0
355	20230719	144200	268765840	8580	8580	8580	8580	0
356	20230719	144100	268765840	8580	8580	8580	8580	0
357	20230719	144000	268765840	8580	8580	8580	8580	0
358	20230719	143900	268765840	8580	8580	8580	8580	0
359	20230719	143800	268765840	8580	8580	8580	8580	0
360	20230719	143700	268765840	8580	8580	8580	8580	0
361	20230719	143600	268765840	8580	8580	8580	8580	0
362	20230719	143500	268765840	8580	8580	8580	8580	0
363	20230719	143400	268765840	8580	8580	8580	8580	0
364	20230719	143300	268765840	8580	8580	8580	8580	0
365	20230719	143200	268765840	8580	8580	8580	8580	0
366	20230719	143100	268765840	8580	8580	8580	8580	2
367	20230719	143000	268748680	8580	8580	8580	8580	0
368	20230719	142900	268748680	8580	8580	8580	8580	0
369	20230719	142800	268748680	8580	8510	8580	8510	903
370	20230719	142700	261064080	8500	8500	8500	8500	70
371	20230719	142600	260469080	8500	8520	8520	8500	848
372	20230719	142500	253254900	8580	8500	8580	8480	1344
373	20230719	142400	241825510	8510	8510	8510	8510	0
374	20230719	142300	241825510	8510	8510	8510	8510	0
375	20230719	142200	241825510	8510	8510	8510	8510	0
376	20230719	142100	241825510	8510	8540	8540	8510	780
377	20230719	142000	235185620	8580	8580	8580	8580	0
378	20230719	141900	235185620	8580	8580	8580	8580	0
379	20230719	141800	235185620	8580	8580	8580	8580	0
380	20230719	141700	235185620	8580	8580	8580	8580	0
381	20230719	141600	235185620	8580	8580	8580	8580	0
382	20230719	141500	235185620	8580	8580	8580	8580	0
383	20230719	141400	235185620	8580	8580	8580	8580	0
384	20230719	141300	235185620	8580	8580	8580	8580	0
385	20230719	141200	235185620	8580	8580	8580	8580	0
386	20230719	141100	235185620	8580	8580	8580	8580	0
387	20230719	141000	235185620	8580	8580	8580	8580	0
388	20230719	140900	235185620	8580	8580	8580	8580	0
389	20230719	140800	235185620	8580	8580	8580	8580	0
390	20230719	140700	235185620	8580	8580	8580	8580	0
391	20230719	140600	235185620	8580	8580	8580	8580	0
392	20230719	140500	235185620	8580	8580	8580	8580	0
393	20230719	140400	235185620	8580	8580	8580	8580	0
394	20230719	140300	235185620	8580	8580	8580	8580	0
395	20230719	140200	235185620	8580	8580	8580	8580	0
396	20230719	140100	235185620	8580	8580	8580	8580	0
397	20230719	140000	235185620	8580	8580	8580	8580	0
398	20230719	135900	235185620	8580	8580	8580	8580	0
399	20230719	135800	235185620	8580	8580	8580	8580	0
400	20230719	135700	235185620	8580	8580	8580	8580	0
401	20230719	135600	235185620	8580	8580	8580	8580	0
402	20230719	135500	235185620	8580	8580	8580	8580	0
403	20230719	135400	235185620	8580	8580	8580	8580	0
404	20230719	135300	235185620	8580	8580	8580	8580	0
405	20230719	135200	235185620	8580	8580	8580	8580	1
406	20230719	135100	235177040	8580	8580	8580	8580	0
407	20230719	135000	235177040	8580	8550	8580	8520	149
408	20230719	134900	233905770	8580	8580	8580	8580	0
409	20230719	134800	233905770	8580	8580	8580	8580	0
410	20230719	134700	233905770	8580	8580	8580	8580	0
411	20230719	134600	233905770	8580	8580	8580	8580	0
412	20230719	134500	233905770	8580	8580	8580	8580	0
413	20230719	134400	233905770	8580	8580	8580	8580	0
414	20230719	134300	233905770	8580	8580	8580	8580	0
415	20230719	134200	233905770	8580	8580	8580	8580	0
416	20230719	134100	233905770	8580	8580	8580	8580	0
417	20230719	134000	233905770	8580	8580	8580	8580	0
418	20230719	133900	233905770	8580	8580	8580	8580	0
419	20230719	133800	233905770	8580	8580	8580	8580	0
420	20230719	133700	233905770	8580	8580	8580	8580	0
421	20230719	133600	233905770	8580	8580	8580	8580	0
422	20230719	133500	233905770	8580	8580	8580	8580	0
423	20230719	133400	233905770	8580	8580	8580	8580	0
424	20230719	133300	233905770	8580	8580	8580	8580	0
425	20230719	133200	233905770	8580	8580	8580	8580	0
426	20230719	133100	233905770	8580	8580	8580	8580	0
427	20230719	133000	233905770	8580	8580	8580	8580	0
428	20230719	132900	233905770	8580	8580	8580	8580	0
429	20230719	132800	233905770	8580	8580	8580	8580	0
430	20230719	132700	233905770	8580	8580	8580	8580	0
431	20230719	132600	233905770	8580	8580	8580	8580	0
432	20230719	132500	233905770	8580	8580	8580	8580	0
433	20230719	132400	233905770	8580	8580	8580	8580	1
434	20230719	132300	233897190	8530	8530	8530	8530	14
435	20230719	132200	233777770	8550	8550	8550	8550	36
436	20230719	132100	233469970	8580	8580	8580	8580	1
437	20230719	132000	233461390	8580	8580	8580	8580	0
438	20230719	131900	233461390	8580	8580	8580	8580	0
439	20230719	131800	233461390	8580	8580	8580	8580	0
440	20230719	131700	233461390	8580	8580	8580	8580	0
441	20230719	131600	233461390	8580	8580	8580	8580	0
442	20230719	131500	233461390	8580	8580	8580	8580	0
443	20230719	131400	233461390	8580	8580	8580	8580	0
444	20230719	131300	233461390	8580	8580	8580	8580	0
445	20230719	131200	233461390	8580	8580	8580	8580	0
446	20230719	131100	233461390	8580	8580	8580	8580	0
447	20230719	131000	233461390	8580	8580	8580	8580	0
448	20230719	130900	233461390	8580	8580	8580	8580	0
449	20230719	130800	233461390	8580	8580	8580	8580	0
450	20230719	130700	233461390	8580	8580	8580	8580	1
451	20230719	130600	233452810	8550	8550	8550	8550	1
452	20230719	130500	233444260	8550	8560	8560	8550	446
453	20230719	130400	229630950	8570	8570	8570	8570	0
454	20230719	130300	229630950	8570	8570	8570	8570	0
455	20230719	130200	229630950	8570	8570	8570	8570	0
456	20230719	130100	229630950	8570	8570	8570	8570	0
457	20230719	130000	229630950	8570	8570	8570	8570	0
458	20230719	125900	229630950	8570	8570	8570	8570	0
459	20230719	125800	229630950	8570	8570	8570	8570	0
460	20230719	125700	229630950	8570	8570	8570	8570	0
461	20230719	125600	229630950	8570	8570	8570	8570	0
462	20230719	125500	229630950	8570	8570	8570	8570	35
463	20230719	125400	229331000	8570	8570	8570	8570	0
464	20230719	125300	229331000	8570	8570	8570	8570	0
465	20230719	125200	229331000	8570	8570	8570	8570	0
466	20230719	125100	229331000	8570	8570	8570	8570	0
467	20230719	125000	229331000	8570	8570	8570	8570	0
468	20230719	124900	229331000	8570	8570	8570	8570	0
469	20230719	124800	229331000	8570	8570	8570	8570	390
470	20230719	124700	225988700	8550	8550	8550	8550	860
471	20230719	124600	218635700	8550	8560	8560	8550	600
472	20230719	124500	213505600	8570	8570	8570	8570	0
473	20230719	124400	213505600	8570	8570	8570	8570	0
474	20230719	124300	213505600	8570	8570	8570	8570	1
475	20230719	124200	213497030	8560	8560	8560	8560	0
476	20230719	124100	213497030	8560	8560	8560	8560	0
477	20230719	124000	213497030	8560	8560	8560	8560	0
478	20230719	123900	213497030	8560	8560	8560	8560	0
479	20230719	123800	213497030	8560	8560	8560	8560	0
480	20230719	123700	213497030	8560	8560	8560	8560	0
481	20230719	123600	213497030	8560	8550	8560	8550	783
482	20230719	123500	206800630	8530	8560	8560	8530	367
483	20230719	123400	203668650	8570	8570	8580	8570	1402
484	20230719	123300	191653500	8570	8570	8570	8570	934
485	20230719	123200	183649120	8580	8580	8580	8580	0
486	20230719	123100	183649120	8580	8580	8580	8580	0
487	20230719	123000	183649120	8580	8580	8580	8580	0
488	20230719	122900	183649120	8580	8580	8580	8580	0
489	20230719	122800	183649120	8580	8580	8580	8580	0
490	20230719	122700	183649120	8580	8580	8580	8580	0
491	20230719	122600	183649120	8580	8580	8580	8580	0
492	20230719	122500	183649120	8580	8580	8580	8580	0
493	20230719	122400	183649120	8580	8580	8580	8580	0
494	20230719	122300	183649120	8580	8580	8580	8580	0
495	20230719	122200	183649120	8580	8580	8580	8580	0
496	20230719	122100	183649120	8580	8580	8580	8580	2
497	20230719	122000	183631960	8570	8560	8580	8560	4
498	20230719	121900	183597680	8570	8560	8570	8560	938
499	20230719	121800	175568380	8560	8560	8560	8560	468
500	20230719	121700	171562300	8560	8560	8560	8560	0
501	20230719	121600	171562300	8560	8560	8560	8560	0
502	20230719	121500	171562300	8560	8560	8560	8560	0
503	20230719	121400	171562300	8560	8560	8560	8560	0
504	20230719	121300	171562300	8560	8560	8560	8560	0
505	20230719	121200	171562300	8560	8560	8560	8560	1
506	20230719	121100	171553740	8580	8580	8580	8580	0
507	20230719	121000	171553740	8580	8580	8580	8580	0
508	20230719	120900	171553740	8580	8580	8580	8580	0
509	20230719	120800	171553740	8580	8580	8580	8580	0
510	20230719	120700	171553740	8580	8580	8580	8580	0
511	20230719	120600	171553740	8580	8580	8580	8580	0
512	20230719	120500	171553740	8580	8570	8580	8570	2
513	20230719	120400	171536590	8570	8580	8580	8570	2
514	20230719	120300	171519440	8500	8490	8500	8490	547
515	20230719	120200	166874090	8490	8490	8490	8490	1
516	20230719	120100	166865600	8520	8520	8520	8520	0
517	20230719	120000	166865600	8520	8520	8520	8520	0
518	20230719	115900	166865600	8520	8520	8520	8520	0
519	20230719	115800	166865600	8520	8520	8520	8460	2271
520	20230719	115700	147637680	8530	8530	8530	8530	0
521	20230719	115600	147637680	8530	8530	8530	8530	100
522	20230719	115500	146784680	8530	8530	8530	8530	60
523	20230719	115400	146272880	8510	8510	8510	8510	200
524	20230719	115300	144570880	8510	8530	8530	8510	461
525	20230719	115200	140646000	8530	8530	8530	8530	0
526	20230719	115100	140646000	8530	8530	8530	8530	0
527	20230719	115000	140646000	8530	8530	8530	8530	0
528	20230719	114900	140646000	8530	8530	8530	8530	0
529	20230719	114800	140646000	8530	8530	8530	8530	0
530	20230719	114700	140646000	8530	8530	8530	8530	0
531	20230719	114600	140646000	8530	8530	8530	8530	1
532	20230719	114500	140637470	8520	8560	8560	8520	255
533	20230719	114400	138462640	8540	8540	8540	8540	0
534	20230719	114300	138462640	8540	8540	8540	8540	0
535	20230719	114200	138462640	8540	8540	8540	8540	0
536	20230719	114100	138462640	8540	8540	8540	8540	0
537	20230719	114000	138462640	8540	8540	8540	8540	0
538	20230719	113900	138462640	8540	8540	8540	8540	0
539	20230719	113800	138462640	8540	8540	8540	8540	0
540	20230719	113700	138462640	8540	8540	8540	8540	0
541	20230719	113600	138462640	8540	8540	8540	8540	0
542	20230719	113500	138462640	8540	8540	8540	8540	0
543	20230719	113400	138462640	8540	8580	8580	8540	1008
544	20230719	113300	129845680	8620	8620	8620	8620	0
545	20230719	113200	129845680	8620	8620	8620	8620	0
546	20230719	113100	129845680	8620	8620	8620	8620	0
547	20230719	113000	129845680	8620	8620	8620	8620	0
548	20230719	112900	129845680	8620	8620	8620	8620	0
549	20230719	112800	129845680	8620	8620	8620	8620	0
550	20230719	112700	129845680	8620	8620	8620	8620	5
551	20230719	112600	129802580	8550	8650	8650	8550	1389
552	20230719	112500	117883650	8650	8660	8660	8650	2
553	20230719	112400	117866340	8660	8660	8660	8660	0
554	20230719	112300	117866340	8660	8660	8660	8660	1
555	20230719	112200	117857680	8700	8690	8700	8690	2
556	20230719	112100	117840290	8700	8700	8700	8700	0
557	20230719	112000	117840290	8700	8700	8700	8700	2
558	20230719	111900	117822890	8700	8670	8700	8670	12
559	20230719	111800	117718690	8670	8670	8670	8670	1
560	20230719	111700	117710020	8620	8620	8690	8620	1394
561	20230719	111600	105693670	8640	8630	8690	8590	1909
562	20230719	111500	89253130	8630	8560	8690	8560	1590
563	20230719	111400	75568220	8630	8610	8650	8560	1757
564	20230719	111300	60483010	8620	8600	8620	8600	466
565	20230719	111200	56466110	8600	8600	8600	8600	1
566	20230719	111100	56457510	8580	8630	8630	8580	954
567	20230719	111000	48261670	8670	8680	8680	8670	2
568	20230719	110900	48244320	8580	8590	8630	8580	98
569	20230719	110800	47402230	8600	8620	8640	8600	232
570	20230719	110700	45400330	8650	8640	8670	8620	320
571	20230719	110600	42631830	8660	8660	8680	8660	39
572	20230719	110500	42293590	8680	8670	8680	8670	15
573	20230719	110400	42163530	8690	8690	8690	8690	0
574	20230719	110300	42163530	8690	8690	8690	8690	3
575	20230719	110200	42137460	8650	8650	8650	8650	0
576	20230719	110100	42137460	8650	8710	8710	8650	508
577	20230719	110000	37742500	8720	8720	8720	8720	0
578	20230719	105900	37742500	8720	8720	8720	8720	0
579	20230719	105800	37742500	8720	8720	8720	8720	0
580	20230719	105700	37742500	8720	8720	8720	8720	0
581	20230719	105600	37742500	8720	8720	8720	8720	0
582	20230719	105500	37742500	8720	8720	8720	8720	0
583	20230719	105400	37742500	8720	8720	8720	8720	0
584	20230719	105300	37742500	8720	8720	8720	8720	0
585	20230719	105200	37742500	8720	8720	8720	8720	0
586	20230719	105100	37742500	8720	8720	8720	8720	0
587	20230719	105000	37742500	8720	8720	8720	8720	0
588	20230719	104900	37742500	8720	8720	8720	8720	0
589	20230719	104800	37742500	8720	8720	8720	8720	0
590	20230719	104700	37742500	8720	8720	8720	8720	2
591	20230719	104600	37725060	8720	8720	8720	8720	0
592	20230719	104500	37725060	8720	8720	8720	8720	0
593	20230719	104400	37725060	8720	8720	8720	8720	0
594	20230719	104300	37725060	8720	8720	8720	8720	0
595	20230719	104200	37725060	8720	8720	8720	8720	0
596	20230719	104100	37725060	8720	8720	8720	8720	0
597	20230719	104000	37725060	8720	8720	8720	8720	0
598	20230719	103900	37725060	8720	8720	8720	8720	0
599	20230719	103800	37725060	8720	8720	8720	8720	0
600	20230719	103700	37725060	8720	8720	8720	8720	0
601	20230719	103600	37725060	8720	8720	8720	8720	0
602	20230719	103500	37725060	8720	8720	8720	8720	0
603	20230719	103400	37725060	8720	8720	8720	8720	0
604	20230719	103300	37725060	8720	8720	8720	8720	0
605	20230719	103200	37725060	8720	8720	8720	8720	0
606	20230719	103100	37725060	8720	8720	8720	8720	0
607	20230719	103000	37725060	8720	8720	8720	8720	1
608	20230719	102900	37716340	8710	8710	8710	8710	1
609	20230719	102800	37707630	8720	8710	8720	8710	3
610	20230719	102700	37681490	8720	8710	8720	8710	2
611	20230719	102600	37664060	8710	8670	8710	8660	53
612	20230719	102500	37204710	8710	8710	8710	8710	0
613	20230719	102400	37204710	8710	8710	8710	8710	0
614	20230719	102300	37204710	8710	8710	8710	8710	10
615	20230719	102200	37117610	8730	8690	8730	8690	876
616	20230719	102100	29505130	8790	8790	8790	8790	0
617	20230719	102000	29505130	8790	8790	8790	8790	0
618	20230719	101900	29505130	8790	8790	8790	8790	0
619	20230719	101800	29505130	8790	8680	8790	8680	488
620	20230719	101700	25250710	8680	8680	8680	8680	17
621	20230719	101600	25103150	8690	8690	8690	8690	6
622	20230719	101500	25051010	8680	8680	8680	8680	0
623	20230719	101400	25051010	8680	8680	8680	8680	0
624	20230719	101300	25051010	8680	8680	8680	8680	0
625	20230719	101200	25051010	8680	8680	8680	8680	0
626	20230719	101100	25051010	8680	8680	8680	8680	0
627	20230719	101000	25051010	8680	8680	8680	8680	0
628	20230719	100900	25051010	8680	8680	8680	8680	0
629	20230719	100800	25051010	8680	8680	8680	8680	0
630	20230719	100700	25051010	8680	8680	8680	8680	0
631	20230719	100600	25051010	8680	8680	8680	8680	0
632	20230719	100500	25051010	8680	8680	8680	8680	0
633	20230719	100400	25051010	8680	8680	8680	8680	0
634	20230719	100300	25051010	8680	8680	8680	8680	0
635	20230719	100200	25051010	8680	8680	8680	8680	0
636	20230719	100100	25051010	8680	8680	8680	8680	0
637	20230719	100000	25051010	8680	8680	8680	8680	0
638	20230719	095900	25051010	8680	8680	8680	8680	0
639	20230719	095800	25051010	8680	8680	8680	8680	0
640	20230719	095700	25051010	8680	8680	8680	8680	0
641	20230719	095600	25051010	8680	8680	8680	8680	0
642	20230719	095500	25051010	8680	8680	8680	8680	0
643	20230719	095400	25051010	8680	8680	8680	8680	0
644	20230719	095300	25051010	8680	8680	8680	8680	0
645	20230719	095200	25051010	8680	8680	8680	8680	0
646	20230719	095100	25051010	8680	8660	8680	8660	17
647	20230719	095000	24903620	8660	8670	8670	8660	18
648	20230719	094900	24747730	8690	8690	8690	8670	26
649	20230719	094800	24522100	8670	8680	8680	8670	354
650	20230719	094700	21449460	8680	8680	8680	8680	1
651	20230719	094600	21440780	8670	8670	8670	8670	3
652	20230719	094500	21414770	8670	8670	8670	8670	0
653	20230719	094400	21414770	8670	8670	8670	8670	0
654	20230719	094300	21414770	8670	8670	8670	8670	1
655	20230719	094200	21406100	8670	8670	8670	8670	0
656	20230719	094100	21406100	8670	8670	8670	8670	0
657	20230719	094000	21406100	8670	8670	8670	8670	4
658	20230719	093900	21371420	8670	8670	8670	8670	8
659	20230719	093800	21302060	8670	8690	8690	8670	12
660	20230719	093700	21197960	8690	8660	8690	8660	106
661	20230719	093600	20278820	8660	8670	8670	8660	31
662	20230719	093500	20010110	8670	8670	8670	8670	3
663	20230719	093400	19984100	8660	8660	8660	8660	22
664	20230719	093300	19793580	8660	8660	8660	8660	0
665	20230719	093200	19793580	8660	8660	8660	8660	0
666	20230719	093100	19793580	8660	8670	8670	8660	16
667	20230719	093000	19654900	8690	8690	8690	8690	0
668	20230719	092900	19654900	8690	8690	8690	8690	5
669	20230719	092800	19611450	8710	8710	8710	8710	0
670	20230719	092700	19611450	8710	8710	8710	8710	0
671	20230719	092600	19611450	8710	8710	8710	8710	0
672	20230719	092500	19611450	8710	8710	8710	8710	1
673	20230719	092400	19602740	8710	8690	8710	8690	11
674	20230719	092300	19507070	8700	8700	8700	8700	0
675	20230719	092200	19507070	8700	8700	8700	8700	2
676	20230719	092100	19489670	8710	8720	8720	8670	37
677	20230719	092000	19168330	8740	8740	8740	8740	0
678	20230719	091900	19168330	8740	8740	8740	8740	1
679	20230719	091800	19159590	8760	8670	8930	8670	2033
680	20230719	091700	1363370	8670	8670	8670	8670	0
681	20230719	091600	1363370	8670	8670	8670	8670	0
682	20230719	091500	1363370	8670	8670	8670	8670	0
683	20230719	091400	1363370	8670	8670	8670	8670	0
684	20230719	091300	1363370	8670	8670	8670	8670	0
685	20230719	091200	1363370	8670	8660	8670	8610	52
686	20230719	091100	914600	8670	8670	8670	8670	2
687	20230719	091000	897260	8670	8670	8670	8670	14
688	20230719	090900	775880	8670	8670	8670	8670	0
689	20230719	090800	775880	8670	8670	8670	8670	0
690	20230719	090700	775880	8670	8670	8670	8670	0
691	20230719	090600	775880	8670	8670	8670	8670	0
692	20230719	090500	775880	8670	8670	8670	8670	0
693	20230719	090400	775880	8670	8670	8670	8670	1
694	20230719	090300	767210	9000	9000	9000	9000	0
695	20230719	090200	767210	9000	9000	9000	9000	0
696	20230719	090100	767210	9000	9000	9000	9000	0
697	20230719	090000	767210	9000	8610	9000	8610	89