KissMeData/156100/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201400	1364251520	5750	5750	5750	5750	3221
3	20230719	201300	1364251520	5750	5750	5750	5750	0
4	20230719	201200	1364251520	5750	5750	5750	5750	0
5	20230719	201100	1364251520	5750	5750	5750	5750	0
6	20230719	201000	1364251520	5750	5750	5750	5750	0
7	20230719	200900	1364251520	5750	5750	5750	5750	0
8	20230719	200800	1364251520	5750	5750	5750	5750	0
9	20230719	200700	1364251520	5750	5750	5750	5750	0
10	20230719	200600	1364251520	5750	5750	5750	5750	0
11	20230719	200500	1364251520	5750	5750	5750	5750	0
12	20230719	200400	1364251520	5750	5750	5750	5750	0
13	20230719	200300	1364251520	5750	5750	5750	5750	0
14	20230719	200200	1364251520	5750	5750	5750	5750	0
15	20230719	200100	1364251520	5750	5750	5750	5750	0
16	20230719	200000	1364251520	5750	5750	5750	5750	0
17	20230719	195900	1364251520	5750	5750	5750	5750	0
18	20230719	195800	1364251520	5750	5750	5750	5750	0
19	20230719	195700	1364251520	5750	5750	5750	5750	0
20	20230719	195600	1364251520	5750	5750	5750	5750	0
21	20230719	195500	1364251520	5750	5750	5750	5750	0
22	20230719	195400	1364251520	5750	5750	5750	5750	0
23	20230719	195300	1364251520	5750	5750	5750	5750	0
24	20230719	195200	1364251520	5750	5750	5750	5750	0
25	20230719	195100	1364251520	5750	5750	5750	5750	0
26	20230719	195000	1364251520	5750	5750	5750	5750	0
27	20230719	194900	1364251520	5750	5750	5750	5750	0
28	20230719	194800	1364251520	5750	5750	5750	5750	0
29	20230719	194700	1364251520	5750	5750	5750	5750	0
30	20230719	194600	1364251520	5750	5750	5750	5750	0
31	20230719	194500	1364251520	5750	5750	5750	5750	0
32	20230719	194400	1364251520	5750	5750	5750	5750	3221
33	20230719	194300	1364251520	5750	5750	5750	5750	0
34	20230719	194200	1364251520	5750	5750	5750	5750	0
35	20230719	194100	1364251520	5750	5750	5750	5750	0
36	20230719	194000	1364251520	5750	5750	5750	5750	0
37	20230719	193900	1364251520	5750	5750	5750	5750	0
38	20230719	193800	1364251520	5750	5750	5750	5750	0
39	20230719	193700	1364251520	5750	5750	5750	5750	0
40	20230719	193600	1364251520	5750	5750	5750	5750	0
41	20230719	193500	1364251520	5750	5750	5750	5750	0
42	20230719	193400	1364251520	5750	5750	5750	5750	0
43	20230719	193300	1364251520	5750	5750	5750	5750	0
44	20230719	193200	1364251520	5750	5750	5750	5750	0
45	20230719	193100	1364251520	5750	5750	5750	5750	0
46	20230719	193000	1364251520	5750	5750	5750	5750	0
47	20230719	192900	1364251520	5750	5750	5750	5750	0
48	20230719	192800	1364251520	5750	5750	5750	5750	0
49	20230719	192700	1364251520	5750	5750	5750	5750	0
50	20230719	192600	1364251520	5750	5750	5750	5750	0
51	20230719	192500	1364251520	5750	5750	5750	5750	0
52	20230719	192400	1364251520	5750	5750	5750	5750	0
53	20230719	192300	1364251520	5750	5750	5750	5750	0
54	20230719	192200	1364251520	5750	5750	5750	5750	0
55	20230719	192100	1364251520	5750	5750	5750	5750	0
56	20230719	192000	1364251520	5750	5750	5750	5750	0
57	20230719	191900	1364251520	5750	5750	5750	5750	0
58	20230719	191800	1364251520	5750	5750	5750	5750	0
59	20230719	191700	1364251520	5750	5750	5750	5750	0
60	20230719	191600	1364251520	5750	5750	5750	5750	0
61	20230719	191500	1364251520	5750	5750	5750	5750	0
62	20230719	191400	1364251520	5750	5750	5750	5750	3221
63	20230719	191300	1364251520	5750	5750	5750	5750	0
64	20230719	191200	1364251520	5750	5750	5750	5750	0
65	20230719	191100	1364251520	5750	5750	5750	5750	0
66	20230719	191000	1364251520	5750	5750	5750	5750	0
67	20230719	190900	1364251520	5750	5750	5750	5750	0
68	20230719	190800	1364251520	5750	5750	5750	5750	0
69	20230719	190700	1364251520	5750	5750	5750	5750	0
70	20230719	190600	1364251520	5750	5750	5750	5750	0
71	20230719	190500	1364251520	5750	5750	5750	5750	0
72	20230719	190400	1364251520	5750	5750	5750	5750	0
73	20230719	190300	1364251520	5750	5750	5750	5750	0
74	20230719	190200	1364251520	5750	5750	5750	5750	0
75	20230719	190100	1364251520	5750	5750	5750	5750	0
76	20230719	190000	1364251520	5750	5750	5750	5750	0
77	20230719	185900	1364251520	5750	5750	5750	5750	0
78	20230719	185800	1364251520	5750	5750	5750	5750	0
79	20230719	185700	1364251520	5750	5750	5750	5750	0
80	20230719	185600	1364251520	5750	5750	5750	5750	0
81	20230719	185500	1364251520	5750	5750	5750	5750	0
82	20230719	185400	1364251520	5750	5750	5750	5750	0
83	20230719	185300	1364251520	5750	5750	5750	5750	0
84	20230719	185200	1364251520	5750	5750	5750	5750	0
85	20230719	185100	1364251520	5750	5750	5750	5750	0
86	20230719	185000	1364251520	5750	5750	5750	5750	0
87	20230719	184900	1364251520	5750	5750	5750	5750	0
88	20230719	184800	1364251520	5750	5750	5750	5750	0
89	20230719	184700	1364251520	5750	5750	5750	5750	0
90	20230719	184600	1364251520	5750	5750	5750	5750	0
91	20230719	184500	1364251520	5750	5750	5750	5750	0
92	20230719	184400	1364251520	5750	5750	5750	5750	3221
93	20230719	184300	1364251520	5750	5750	5750	5750	0
94	20230719	184200	1364251520	5750	5750	5750	5750	0
95	20230719	184100	1364251520	5750	5750	5750	5750	0
96	20230719	184000	1364251520	5750	5750	5750	5750	0
97	20230719	183900	1364251520	5750	5750	5750	5750	0
98	20230719	183800	1364251520	5750	5750	5750	5750	0
99	20230719	183700	1364251520	5750	5750	5750	5750	0
100	20230719	183600	1364251520	5750	5750	5750	5750	0
101	20230719	183500	1364251520	5750	5750	5750	5750	0
102	20230719	183400	1364251520	5750	5750	5750	5750	0
103	20230719	183300	1364251520	5750	5750	5750	5750	0
104	20230719	183200	1364251520	5750	5750	5750	5750	0
105	20230719	183100	1364251520	5750	5750	5750	5750	0
106	20230719	183000	1364251520	5750	5750	5750	5750	0
107	20230719	182900	1364251520	5750	5750	5750	5750	0
108	20230719	182800	1364251520	5750	5750	5750	5750	0
109	20230719	182700	1364251520	5750	5750	5750	5750	0
110	20230719	182600	1364251520	5750	5750	5750	5750	0
111	20230719	182500	1364251520	5750	5750	5750	5750	0
112	20230719	182400	1364251520	5750	5750	5750	5750	0
113	20230719	182300	1364251520	5750	5750	5750	5750	0
114	20230719	182200	1364251520	5750	5750	5750	5750	0
115	20230719	182100	1364251520	5750	5750	5750	5750	0
116	20230719	182000	1364251520	5750	5750	5750	5750	0
117	20230719	181900	1364251520	5750	5750	5750	5750	0
118	20230719	181800	1364251520	5750	5750	5750	5750	0
119	20230719	181700	1364251520	5750	5750	5750	5750	0
120	20230719	181600	1364251520	5750	5750	5750	5750	0
121	20230719	181500	1364251520	5750	5750	5750	5750	0
122	20230719	181400	1364251520	5750	5750	5750	5750	3221
123	20230719	181300	1364251520	5750	5750	5750	5750	0
124	20230719	181200	1364251520	5750	5750	5750	5750	0
125	20230719	181100	1364251520	5750	5750	5750	5750	0
126	20230719	181000	1364251520	5750	5750	5750	5750	0
127	20230719	180900	1364251520	5750	5750	5750	5750	0
128	20230719	180800	1364251520	5750	5750	5750	5750	0
129	20230719	180700	1364251520	5750	5750	5750	5750	0
130	20230719	180600	1364251520	5750	5750	5750	5750	0
131	20230719	180500	1364251520	5750	5750	5750	5750	0
132	20230719	180400	1364251520	5750	5750	5750	5750	0
133	20230719	180300	1364251520	5750	5750	5750	5750	0
134	20230719	180200	1364251520	5750	5750	5750	5750	0
135	20230719	180100	1364251520	5750	5750	5750	5750	0
136	20230719	180000	1364251520	5750	5750	5750	5750	0
137	20230719	175900	1364251520	5750	5750	5750	5750	0
138	20230719	175800	1364251520	5750	5750	5750	5750	0
139	20230719	175700	1364251520	5750	5750	5750	5750	0
140	20230719	175600	1364251520	5750	5750	5750	5750	0
141	20230719	175500	1364251520	5750	5750	5750	5750	0
142	20230719	175400	1364251520	5750	5750	5750	5750	0
143	20230719	175300	1364251520	5750	5750	5750	5750	0
144	20230719	175200	1364251520	5750	5750	5750	5750	0
145	20230719	175100	1364251520	5750	5750	5750	5750	0
146	20230719	175000	1364251520	5750	5750	5750	5750	0
147	20230719	174900	1364251520	5750	5750	5750	5750	0
148	20230719	174800	1364251520	5750	5750	5750	5750	0
149	20230719	174700	1364251520	5750	5750	5750	5750	0
150	20230719	174600	1364251520	5750	5750	5750	5750	0
151	20230719	174500	1364251520	5750	5750	5750	5750	0
152	20230719	174400	1364251520	5750	5750	5750	5750	3221
153	20230719	174300	1364251520	5750	5750	5750	5750	0
154	20230719	174200	1364251520	5750	5750	5750	5750	0
155	20230719	174100	1364251520	5750	5750	5750	5750	0
156	20230719	174000	1364251520	5750	5750	5750	5750	0
157	20230719	173900	1364251520	5750	5750	5750	5750	0
158	20230719	173800	1364251520	5750	5750	5750	5750	0
159	20230719	173700	1364251520	5750	5750	5750	5750	0
160	20230719	173600	1364251520	5750	5750	5750	5750	0
161	20230719	173500	1364251520	5750	5750	5750	5750	0
162	20230719	173400	1364251520	5750	5750	5750	5750	0
163	20230719	173300	1364251520	5750	5750	5750	5750	0
164	20230719	173200	1364251520	5750	5750	5750	5750	0
165	20230719	173100	1364251520	5750	5750	5750	5750	0
166	20230719	173000	1364251520	5750	5750	5750	5750	0
167	20230719	172900	1364251520	5750	5750	5750	5750	0
168	20230719	172800	1364251520	5750	5750	5750	5750	0
169	20230719	172700	1364251520	5750	5750	5750	5750	0
170	20230719	172600	1364251520	5750	5750	5750	5750	0
171	20230719	172500	1364251520	5750	5750	5750	5750	0
172	20230719	172400	1364251520	5750	5750	5750	5750	0
173	20230719	172300	1364251520	5750	5750	5750	5750	0
174	20230719	172200	1364251520	5750	5750	5750	5750	0
175	20230719	172100	1364251520	5750	5750	5750	5750	0
176	20230719	172000	1364251520	5750	5750	5750	5750	0
177	20230719	171900	1364251520	5750	5750	5750	5750	0
178	20230719	171800	1364251520	5750	5750	5750	5750	0
179	20230719	171700	1364251520	5750	5750	5750	5750	0
180	20230719	171600	1364251520	5750	5750	5750	5750	0
181	20230719	171500	1364251520	5750	5750	5750	5750	0
182	20230719	171400	1364251520	5750	5750	5750	5750	3221
183	20230719	171300	1364251520	5750	5750	5750	5750	0
184	20230719	171200	1364251520	5750	5750	5750	5750	0
185	20230719	171100	1364251520	5750	5750	5750	5750	0
186	20230719	171000	1364251520	5750	5750	5750	5750	0
187	20230719	170900	1364251520	5750	5750	5750	5750	0
188	20230719	170800	1364251520	5750	5750	5750	5750	0
189	20230719	170700	1364251520	5750	5750	5750	5750	0
190	20230719	170600	1364251520	5750	5750	5750	5750	0
191	20230719	170500	1364251520	5750	5750	5750	5750	0
192	20230719	170400	1364251520	5750	5750	5750	5750	0
193	20230719	170300	1364251520	5750	5750	5750	5750	0
194	20230719	170200	1364251520	5750	5750	5750	5750	0
195	20230719	170100	1364251520	5750	5750	5750	5750	0
196	20230719	170000	1364251520	5750	5750	5750	5750	0
197	20230719	165900	1364251520	5750	5750	5750	5750	0
198	20230719	165800	1364251520	5750	5750	5750	5750	0
199	20230719	165700	1364251520	5750	5750	5750	5750	0
200	20230719	165600	1364251520	5750	5750	5750	5750	0
201	20230719	165500	1364251520	5750	5750	5750	5750	0
202	20230719	165400	1364251520	5750	5750	5750	5750	0
203	20230719	165300	1364251520	5750	5750	5750	5750	0
204	20230719	165200	1364251520	5750	5750	5750	5750	0
205	20230719	165100	1364251520	5750	5750	5750	5750	0
206	20230719	165000	1364251520	5750	5750	5750	5750	0
207	20230719	164900	1364251520	5750	5750	5750	5750	0
208	20230719	164800	1364251520	5750	5750	5750	5750	0
209	20230719	164700	1364251520	5750	5750	5750	5750	0
210	20230719	164600	1364251520	5750	5750	5750	5750	0
211	20230719	164500	1364251520	5750	5750	5750	5750	0
212	20230719	164400	1364251520	5750	5750	5750	5750	3221
213	20230719	164300	1364251520	5750	5750	5750	5750	0
214	20230719	164200	1364251520	5750	5750	5750	5750	0
215	20230719	164100	1364251520	5750	5750	5750	5750	0
216	20230719	164000	1364251520	5750	5750	5750	5750	0
217	20230719	163900	1364251520	5750	5750	5750	5750	0
218	20230719	163800	1364251520	5750	5750	5750	5750	0
219	20230719	163700	1364251520	5750	5750	5750	5750	0
220	20230719	163600	1364251520	5750	5750	5750	5750	0
221	20230719	163500	1364251520	5750	5750	5750	5750	0
222	20230719	163400	1364251520	5750	5750	5750	5750	0
223	20230719	163300	1364251520	5750	5750	5750	5750	0
224	20230719	163200	1364251520	5750	5750	5750	5750	0
225	20230719	163100	1364251520	5750	5750	5750	5750	0
226	20230719	163000	1364251520	5750	5750	5750	5750	0
227	20230719	162900	1364251520	5750	5750	5750	5750	0
228	20230719	162800	1364251520	5750	5750	5750	5750	0
229	20230719	162700	1364251520	5750	5750	5750	5750	0
230	20230719	162600	1364251520	5750	5750	5750	5750	0
231	20230719	162500	1364251520	5750	5750	5750	5750	0
232	20230719	162400	1364251520	5750	5750	5750	5750	0
233	20230719	162300	1364251520	5750	5750	5750	5750	0
234	20230719	162200	1364251520	5750	5750	5750	5750	0
235	20230719	162100	1364251520	5750	5750	5750	5750	0
236	20230719	162000	1364251520	5750	5750	5750	5750	0
237	20230719	161900	1364251520	5750	5750	5750	5750	0
238	20230719	161800	1364251520	5750	5750	5750	5750	0
239	20230719	161700	1364251520	5750	5750	5750	5750	0
240	20230719	161600	1364251520	5750	5750	5750	5750	0
241	20230719	161500	1364251520	5750	5750	5750	5750	0
242	20230719	161400	1364251520	5750	5750	5750	5750	3221
243	20230719	161300	1364251520	5750	5750	5750	5750	0
244	20230719	161200	1364251520	5750	5750	5750	5750	0
245	20230719	161100	1364251520	5750	5750	5750	5750	0
246	20230719	161000	1364251520	5750	5750	5750	5750	0
247	20230719	160900	1364251520	5750	5750	5750	5750	0
248	20230719	160800	1364251520	5750	5750	5750	5750	0
249	20230719	160700	1364251520	5750	5750	5750	5750	0
250	20230719	160600	1364251520	5750	5750	5750	5750	0
251	20230719	160500	1364251520	5750	5750	5750	5750	0
252	20230719	160400	1364251520	5750	5750	5750	5750	0
253	20230719	160300	1364251520	5750	5750	5750	5750	0
254	20230719	160200	1364251520	5750	5750	5750	5750	0
255	20230719	160100	1364251520	5750	5750	5750	5750	0
256	20230719	160000	1364251520	5750	5750	5750	5750	0
257	20230719	155900	1364251520	5750	5750	5750	5750	0
258	20230719	155800	1364251520	5750	5750	5750	5750	0
259	20230719	155700	1364251520	5750	5750	5750	5750	0
260	20230719	155600	1364251520	5750	5750	5750	5750	0
261	20230719	155500	1364251520	5750	5750	5750	5750	0
262	20230719	155400	1364251520	5750	5750	5750	5750	0
263	20230719	155300	1364251520	5750	5750	5750	5750	0
264	20230719	155200	1364251520	5750	5750	5750	5750	0
265	20230719	155100	1364251520	5750	5750	5750	5750	0
266	20230719	155000	1364251520	5750	5750	5750	5750	0
267	20230719	154900	1364251520	5750	5750	5750	5750	0
268	20230719	154800	1364251520	5750	5750	5750	5750	0
269	20230719	154700	1364251520	5750	5750	5750	5750	0
270	20230719	154600	1364251520	5750	5750	5750	5750	0
271	20230719	154500	1364251520	5750	5750	5750	5750	0
272	20230719	154400	1364251520	5750	5750	5750	5750	3221
273	20230719	154300	1364251520	5750	5750	5750	5750	0
274	20230719	154200	1364251520	5750	5750	5750	5750	0
275	20230719	154100	1364251520	5750	5750	5750	5750	0
276	20230719	154000	1364251520	5750	5750	5750	5750	0
277	20230719	153900	1364251520	5750	5750	5750	5750	0
278	20230719	153800	1364251520	5750	5750	5750	5750	0
279	20230719	153700	1364251520	5750	5750	5750	5750	0
280	20230719	153600	1364251520	5750	5750	5750	5750	0
281	20230719	153500	1364251520	5750	5750	5750	5750	0
282	20230719	153400	1364251520	5750	5750	5750	5750	0
283	20230719	153300	1364251520	5750	5750	5750	5750	0
284	20230719	153200	1364251520	5750	5750	5750	5750	0
285	20230719	153100	1364251520	5750	5750	5750	5750	0
286	20230719	153000	1364251520	5750	5750	5750	5750	3221
287	20230719	152900	1345730770	5880	5880	5880	5880	0
288	20230719	152800	1345730770	5880	5880	5880	5880	0
289	20230719	152700	1345730770	5880	5880	5880	5880	0
290	20230719	152600	1345730770	5880	5880	5880	5880	0
291	20230719	152500	1345730770	5880	5880	5880	5880	0
292	20230719	152400	1345730770	5880	5880	5880	5880	0
293	20230719	152300	1345730770	5880	5880	5880	5880	0
294	20230719	152200	1345730770	5880	5880	5880	5880	0
295	20230719	152100	1345730770	5880	5880	5880	5880	0
296	20230719	152000	1345730770	5880	5880	5880	5880	0
297	20230719	151900	1345730770	5880	5880	5880	5880	509
298	20230719	151800	1342737850	5880	5880	5890	5860	579
299	20230719	151700	1339337880	5880	5890	5890	5880	110
300	20230719	151600	1338691040	5880	5880	5880	5880	1
301	20230719	151500	1338685160	5890	5870	5890	5870	300
302	20230719	151400	1336922780	5870	5850	5870	5850	1649
303	20230719	151300	1327259130	5840	5840	5870	5840	661
304	20230719	151200	1323392890	5870	5870	5870	5870	183
305	20230719	151100	1322318680	5910	5880	5910	5870	1111
306	20230719	151000	1315765490	5900	5900	5900	5900	1165
307	20230719	150900	1308891990	5910	5900	5910	5890	1559
308	20230719	150800	1299693720	5900	5850	5900	5840	409
309	20230719	150700	1297291730	5910	5870	5910	5870	10159
310	20230719	150600	1237426510	5870	5860	5870	5860	1389
311	20230719	150500	1229282860	5860	5830	5860	5830	141
312	20230719	150400	1228457500	5860	5850	5860	5830	711
313	20230719	150300	1224306930	5870	5850	5870	5850	505
314	20230719	150200	1221348370	5860	5840	5860	5830	797
315	20230719	150100	1216684850	5850	5840	5860	5820	1056
316	20230719	150000	1210514760	5840	5820	5840	5820	389
317	20230719	145900	1208248970	5820	5790	5820	5790	847
318	20230719	145800	1203325140	5800	5800	5800	5800	20
319	20230719	145700	1203209140	5800	5810	5810	5800	70
320	20230719	145600	1202803130	5810	5790	5810	5790	168
321	20230719	145500	1201828770	5800	5800	5800	5800	0
322	20230719	145400	1201828770	5800	5780	5800	5780	186
323	20230719	145300	1200753670	5800	5800	5800	5800	3
324	20230719	145200	1200736270	5810	5810	5810	5810	52
325	20230719	145100	1200434150	5810	5800	5810	5800	543
326	20230719	145000	1197279750	5760	5770	5770	5760	11
327	20230719	144900	1197216380	5810	5810	5810	5810	0
328	20230719	144800	1197216380	5810	5790	5810	5790	305
329	20230719	144700	1195449080	5800	5800	5800	5800	9
330	20230719	144600	1195396880	5820	5820	5820	5820	0
331	20230719	144500	1195396880	5820	5810	5820	5770	320
332	20230719	144400	1193537680	5810	5780	5810	5780	3100
333	20230719	144300	1175562930	5790	5790	5790	5790	0
334	20230719	144200	1175562930	5790	5790	5790	5790	0
335	20230719	144100	1175562930	5790	5790	5790	5790	26
336	20230719	144000	1175412390	5790	5760	5790	5760	2678
337	20230719	143900	1159965170	5790	5790	5790	5790	0
338	20230719	143800	1159965170	5790	5740	5790	5740	1681
339	20230719	143700	1150312300	5740	5700	5740	5690	2989
340	20230719	143600	1133296960	5690	5720	5740	5690	451
341	20230719	143500	1130724020	5730	5740	5740	5730	543
342	20230719	143400	1127608840	5790	5790	5790	5790	0
343	20230719	143300	1127608840	5790	5750	5790	5740	712
344	20230719	143200	1123507630	5750	5750	5790	5750	40
345	20230719	143100	1123277190	5800	5800	5800	5800	0
346	20230719	143000	1123277190	5800	5800	5800	5800	11
347	20230719	142900	1123213390	5750	5750	5750	5750	500
348	20230719	142800	1120338390	5750	5800	5820	5750	535
349	20230719	142700	1117260940	5830	5820	5850	5740	3970
350	20230719	142600	1094376600	5850	5790	5850	5790	1800
351	20230719	142500	1083910530	5800	5800	5800	5800	200
352	20230719	142400	1082750530	5810	5800	5810	5800	279
353	20230719	142300	1081131820	5810	5810	5810	5800	40
354	20230719	142200	1080899540	5820	5810	5820	5750	1984
355	20230719	142100	1069413740	5780	5730	5820	5730	556
356	20230719	142000	1066203640	5810	5760	5820	5760	613
357	20230719	141900	1062661710	5760	5760	5810	5660	3091
358	20230719	141800	1044853880	5760	5780	5780	5760	11
359	20230719	141700	1044790320	5720	5780	5830	5720	3201
360	20230719	141600	1026341290	5780	5820	5830	5710	2060
361	20230719	141500	1014505940	5780	5800	5830	5780	293
362	20230719	141400	1012806540	5810	5770	5810	5760	125
363	20230719	141300	1012082590	5850	5840	5900	5760	5632
364	20230719	141200	979134200	5840	5780	5840	5780	1950
365	20230719	141100	967810650	5790	5780	5790	5780	200
366	20230719	141000	966654050	5780	5780	5780	5780	30
367	20230719	140900	966480650	5790	5750	5790	5750	375
368	20230719	140800	964323880	5750	5790	5790	5750	23
369	20230719	140700	964190830	5790	5770	5790	5760	199
370	20230719	140600	963043530	5790	5770	5810	5770	1269
371	20230719	140500	955682460	5760	5810	5830	5760	1205
372	20230719	140400	948690070	5810	5770	5810	5770	7405
373	20230719	140300	905805580	5770	5740	5770	5710	1885
374	20230719	140200	894966670	5650	5740	5770	5650	6411
375	20230719	140100	858020750	5740	5680	5750	5680	1550
376	20230719	140000	849186190	5670	5560	5680	5560	1893
377	20230719	135900	838519160	5540	5570	5570	5540	361
378	20230719	135800	836515670	5550	5550	5550	5550	1
379	20230719	135700	836510120	5580	5550	5580	5540	470
380	20230719	135600	833902010	5560	5600	5600	5560	29
381	20230719	135500	833740570	5600	5600	5600	5600	408
382	20230719	135400	831455770	5600	5570	5600	5550	179
383	20230719	135300	830455550	5610	5560	5630	5550	1040
384	20230719	135200	824661790	5560	5620	5620	5560	689
385	20230719	135100	820811420	5640	5660	5660	5550	2585
386	20230719	135000	806317960	5710	5710	5710	5710	1
387	20230719	134900	806312250	5720	5760	5760	5700	2330
388	20230719	134800	792978640	5760	5670	5760	5670	2133
389	20230719	134700	780817200	5650	5760	5770	5650	1077
390	20230719	134600	774682930	5770	5670	5770	5670	2912
391	20230719	134500	758011580	5680	5700	5730	5680	586
392	20230719	134400	754672870	5730	5740	5740	5700	645
393	20230719	134300	750976100	5740	5760	5770	5710	1965
394	20230719	134200	739657480	5760	5730	5760	5690	1611
395	20230719	134100	730430970	5750	5750	5770	5690	1578
396	20230719	134000	721343500	5750	5670	5770	5650	7494
397	20230719	133900	678620080	5710	5750	5750	5650	10004
398	20230719	133800	621580450	5740	5780	5870	5730	15353
399	20230719	133700	532788630	5890	5890	5890	5890	0
400	20230719	133600	532788630	5890	5630	5890	5630	14710
401	20230719	133500	448001760	5630	5630	5630	5630	1
402	20230719	133400	447996130	5630	5630	5670	5580	3700
403	20230719	133300	427084460	5620	5620	5620	5620	1
404	20230719	133200	427078840	5610	5610	5610	5610	21
405	20230719	133100	426961030	5610	5610	5610	5610	33
406	20230719	133000	426775900	5620	5630	5630	5620	431
407	20230719	132900	424349520	5630	5630	5630	5630	1
408	20230719	132800	424343890	5630	5630	5630	5630	0
409	20230719	132700	424343890	5630	5610	5630	5610	2
410	20230719	132600	424332650	5610	5610	5610	5610	0
411	20230719	132500	424332650	5610	5610	5610	5610	337
412	20230719	132400	422442080	5630	5570	5630	5570	1751
413	20230719	132300	412616740	5570	5570	5570	5570	0
414	20230719	132200	412616740	5570	5570	5570	5570	16
415	20230719	132100	412527620	5570	5570	5570	5570	0
416	20230719	132000	412527620	5570	5570	5570	5570	0
417	20230719	131900	412527620	5570	5570	5570	5570	0
418	20230719	131800	412527620	5570	5570	5570	5570	877
419	20230719	131700	407642730	5570	5570	5570	5570	23
420	20230719	131600	407514620	5570	5570	5570	5570	15
421	20230719	131500	407431070	5570	5570	5570	5570	5
422	20230719	131400	407403220	5570	5560	5570	5560	57
423	20230719	131300	407085830	5560	5560	5560	5560	0
424	20230719	131200	407085830	5560	5580	5580	5560	10
425	20230719	131100	407030130	5570	5570	5570	5570	0
426	20230719	131000	407030130	5570	5560	5570	5560	487
427	20230719	130900	404317600	5560	5560	5560	5560	0
428	20230719	130800	404317600	5560	5560	5560	5560	1
429	20230719	130700	404312040	5550	5550	5550	5550	501
430	20230719	130600	401531490	5560	5560	5560	5560	1
431	20230719	130500	401525930	5570	5570	5570	5570	980
432	20230719	130400	396067330	5590	5590	5590	5590	0
433	20230719	130300	396067330	5590	5590	5590	5590	269
434	20230719	130200	394563620	5600	5600	5600	5600	282
435	20230719	130100	392984420	5600	5600	5600	5600	4
436	20230719	130000	392962020	5600	5600	5600	5600	1
437	20230719	125900	392956420	5590	5590	5590	5590	250
438	20230719	125800	391558920	5590	5580	5590	5580	733
439	20230719	125700	387463450	5570	5570	5570	5570	26
440	20230719	125600	387318630	5570	5570	5570	5570	1
441	20230719	125500	387313060	5570	5550	5570	5550	200
442	20230719	125400	386201060	5550	5550	5550	5550	36
443	20230719	125300	386001260	5550	5550	5550	5550	150
444	20230719	125200	385168760	5550	5550	5550	5550	0
445	20230719	125100	385168760	5550	5550	5550	5550	2
446	20230719	125000	385157660	5550	5550	5550	5550	0
447	20230719	124900	385157660	5550	5550	5550	5550	37
448	20230719	124800	384952310	5550	5550	5550	5550	0
449	20230719	124700	384952310	5550	5550	5550	5550	9
450	20230719	124600	384902360	5550	5550	5550	5550	0
451	20230719	124500	384902360	5550	5540	5550	5540	751
452	20230719	124400	380741790	5550	5550	5550	5550	4
453	20230719	124300	380719590	5550	5550	5550	5550	0
454	20230719	124200	380719590	5550	5550	5550	5550	16
455	20230719	124100	380630790	5530	5530	5530	5530	1
456	20230719	124000	380625260	5510	5520	5520	5510	30
457	20230719	123900	380459940	5510	5510	5510	5510	80
458	20230719	123800	380019140	5510	5510	5510	5510	0
459	20230719	123700	380019140	5510	5510	5510	5510	0
460	20230719	123600	380019140	5510	5510	5510	5510	0
461	20230719	123500	380019140	5510	5510	5510	5510	0
462	20230719	123400	380019140	5510	5540	5540	5510	447
463	20230719	123300	377551600	5550	5550	5550	5550	0
464	20230719	123200	377551600	5550	5550	5550	5550	0
465	20230719	123100	377551600	5550	5550	5550	5550	1
466	20230719	123000	377546050	5540	5550	5550	5540	85
467	20230719	122900	377075120	5550	5550	5550	5550	0
468	20230719	122800	377075120	5550	5550	5550	5550	0
469	20230719	122700	377075120	5550	5580	5580	5550	1650
470	20230719	122600	367914590	5590	5600	5600	5590	272
471	20230719	122500	366393610	5600	5600	5600	5600	0
472	20230719	122400	366393610	5600	5600	5600	5600	0
473	20230719	122300	366393610	5600	5600	5600	5590	53
474	20230719	122200	366096830	5600	5590	5600	5590	64
475	20230719	122100	365738450	5590	5600	5600	5590	53
476	20230719	122000	365441670	5600	5600	5600	5600	0
477	20230719	121900	365441670	5600	5600	5600	5600	0
478	20230719	121800	365441670	5600	5600	5600	5600	0
479	20230719	121700	365441670	5600	5600	5600	5600	40
480	20230719	121600	365217670	5600	5600	5600	5600	0
481	20230719	121500	365217670	5600	5600	5600	5600	0
482	20230719	121400	365217670	5600	5600	5600	5600	0
483	20230719	121300	365217670	5600	5600	5600	5600	9
484	20230719	121200	365167270	5600	5600	5600	5600	0
485	20230719	121100	365167270	5600	5600	5600	5600	19
486	20230719	121000	365060870	5600	5600	5600	5600	251
487	20230719	120900	363655270	5600	5590	5600	5590	2500
488	20230719	120800	349666980	5600	5600	5600	5600	0
489	20230719	120700	349666980	5600	5600	5600	5600	0
490	20230719	120600	349666980	5600	5560	5600	5560	1824
491	20230719	120500	339463270	5560	5560	5560	5560	0
492	20230719	120400	339463270	5560	5560	5560	5560	0
493	20230719	120300	339463270	5560	5560	5560	5560	1000
494	20230719	120200	333903270	5590	5580	5590	5580	17
495	20230719	120100	333808250	5560	5530	5560	5530	275
496	20230719	120000	332280300	5530	5530	5530	5530	52
497	20230719	115900	331992740	5530	5530	5530	5530	5
498	20230719	115800	331965090	5530	5530	5530	5530	1
499	20230719	115700	331959560	5540	5540	5540	5540	0
500	20230719	115600	331959560	5540	5540	5540	5540	20
501	20230719	115500	331848760	5540	5540	5540	5540	1
502	20230719	115400	331843220	5540	5540	5540	5540	17
503	20230719	115300	331749040	5530	5530	5530	5530	2
504	20230719	115200	331737980	5520	5520	5520	5520	1
505	20230719	115100	331732460	5520	5520	5520	5520	32
506	20230719	115000	331555820	5540	5540	5540	5540	2
507	20230719	114900	331544740	5540	5540	5540	5540	0
508	20230719	114800	331544740	5540	5540	5540	5540	1
509	20230719	114700	331539200	5540	5540	5540	5540	10
510	20230719	114600	331483800	5550	5550	5550	5550	0
511	20230719	114500	331483800	5550	5550	5550	5550	0
512	20230719	114400	331483800	5550	5540	5550	5540	220
513	20230719	114300	330262860	5550	5550	5550	5550	101
514	20230719	114200	329702310	5550	5550	5550	5550	50
515	20230719	114100	329424810	5540	5540	5540	5540	0
516	20230719	114000	329424810	5540	5540	5540	5540	0
517	20230719	113900	329424810	5540	5540	5540	5540	38
518	20230719	113800	329214290	5540	5540	5540	5540	150
519	20230719	113700	328383290	5540	5530	5540	5530	130
520	20230719	113600	327663170	5530	5530	5530	5530	0
521	20230719	113500	327663170	5530	5530	5530	5530	208
522	20230719	113400	326512930	5520	5520	5520	5520	4
523	20230719	113300	326490850	5520	5520	5520	5520	5
524	20230719	113200	326463250	5520	5520	5520	5520	12
525	20230719	113100	326397010	5520	5520	5520	5520	20
526	20230719	113000	326286610	5530	5530	5530	5530	2
527	20230719	112900	326275550	5530	5530	5530	5530	0
528	20230719	112800	326275550	5530	5530	5530	5530	0
529	20230719	112700	326275550	5530	5530	5530	5530	2
530	20230719	112600	326264490	5530	5530	5530	5530	0
531	20230719	112500	326264490	5530	5530	5530	5530	0
532	20230719	112400	326264490	5530	5530	5530	5530	50
533	20230719	112300	325987990	5530	5530	5530	5530	50
534	20230719	112200	325711490	5530	5530	5530	5530	58
535	20230719	112100	325390750	5530	5530	5530	5530	0
536	20230719	112000	325390750	5530	5530	5530	5530	0
537	20230719	111900	325390750	5530	5490	5530	5490	304
538	20230719	111800	323714630	5470	5470	5470	5470	0
539	20230719	111700	323714630	5470	5470	5470	5470	0
540	20230719	111600	323714630	5470	5470	5470	5470	10
541	20230719	111500	323659930	5470	5470	5470	5470	35
542	20230719	111400	323468480	5480	5480	5480	5480	0
543	20230719	111300	323468480	5480	5470	5480	5470	11
544	20230719	111200	323408210	5470	5470	5470	5470	13
545	20230719	111100	323337100	5500	5500	5500	5500	0
546	20230719	111000	323337100	5500	5500	5500	5500	0
547	20230719	110900	323337100	5500	5500	5500	5500	0
548	20230719	110800	323337100	5500	5500	5500	5500	85
549	20230719	110700	322869600	5500	5500	5500	5500	0
550	20230719	110600	322869600	5500	5500	5500	5500	0
551	20230719	110500	322869600	5500	5470	5500	5450	25
552	20230719	110400	322732940	5480	5480	5480	5480	11
553	20230719	110300	322672660	5480	5480	5480	5480	9
554	20230719	110200	322623340	5500	5500	5500	5500	1
555	20230719	110100	322617840	5480	5480	5480	5480	0
556	20230719	110000	322617840	5480	5480	5480	5480	0
557	20230719	105900	322617840	5480	5480	5480	5480	196
558	20230719	105800	321543760	5480	5490	5490	5480	604
559	20230719	105700	318233000	5490	5490	5490	5490	0
560	20230719	105600	318233000	5490	5490	5490	5490	1
561	20230719	105500	318227510	5490	5490	5490	5490	0
562	20230719	105400	318227510	5490	5500	5500	5490	30
563	20230719	105300	318062660	5510	5520	5520	5510	9
564	20230719	105200	318013020	5540	5540	5540	5540	0
565	20230719	105100	318013020	5540	5540	5540	5540	180
566	20230719	105000	317015820	5540	5540	5540	5540	450
567	20230719	104900	314522820	5540	5530	5540	5530	70
568	20230719	104800	314135120	5540	5550	5550	5540	3
569	20230719	104700	314118480	5520	5520	5520	5520	294
570	20230719	104600	312495600	5520	5510	5520	5500	2004
571	20230719	104500	301433810	5520	5510	5520	5510	18
572	20230719	104400	301334590	5520	5520	5520	5500	392
573	20230719	104300	299171350	5520	5520	5520	5520	0
574	20230719	104200	299171350	5520	5500	5520	5500	1001
575	20230719	104100	293649630	5500	5500	5500	5500	0
576	20230719	104000	293649630	5500	5500	5500	5500	1
577	20230719	103900	293644130	5460	5460	5460	5460	0
578	20230719	103800	293644130	5460	5460	5460	5460	27
579	20230719	103700	293496710	5460	5460	5470	5460	1225
580	20230719	103600	286801650	5420	5420	5420	5420	0
581	20230719	103500	286801650	5420	5460	5460	5420	3
582	20230719	103400	286785350	5440	5440	5440	5440	500
583	20230719	103300	284065350	5440	5440	5440	5440	0
584	20230719	103200	284065350	5440	5450	5450	5440	500
585	20230719	103100	281342670	5450	5450	5450	5450	5
586	20230719	103000	281315420	5450	5460	5460	5450	907
587	20230719	102900	276372260	5450	5590	5590	5450	3614
588	20230719	102800	256558920	5550	5480	5640	5470	3308
589	20230719	102700	238118890	5490	5490	5490	5440	16
590	20230719	102600	238031300	5460	5460	5460	5460	578
591	20230719	102500	234875420	5500	5500	5500	5460	2027
592	20230719	102400	223752590	5590	5480	5590	5470	1568
593	20230719	102300	215045040	5480	5390	5590	5390	10337
594	20230719	102200	158448730	5370	5370	5370	5370	0
595	20230719	102100	158448730	5370	5370	5370	5370	0
596	20230719	102000	158448730	5370	5370	5370	5370	29
597	20230719	101900	158293000	5390	5390	5390	5390	0
598	20230719	101800	158293000	5390	5390	5390	5390	0
599	20230719	101700	158293000	5390	5390	5390	5390	154
600	20230719	101600	157462940	5370	5370	5370	5370	0
601	20230719	101500	157462940	5370	5370	5370	5370	11
602	20230719	101400	157403870	5370	5370	5370	5370	0
603	20230719	101300	157403870	5370	5370	5370	5370	130
604	20230719	101200	156705770	5370	5360	5370	5360	2
605	20230719	101100	156695040	5340	5340	5340	5340	0
606	20230719	101000	156695040	5340	5340	5340	5340	10
607	20230719	100900	156641640	5340	5340	5340	5340	100
608	20230719	100800	156107640	5340	5340	5340	5340	0
609	20230719	100700	156107640	5340	5340	5340	5340	0
610	20230719	100600	156107640	5340	5340	5340	5340	0
611	20230719	100500	156107640	5340	5340	5340	5340	0
612	20230719	100400	156107640	5340	5340	5340	5340	1
613	20230719	100300	156102300	5360	5360	5360	5360	0
614	20230719	100200	156102300	5360	5360	5360	5360	1
615	20230719	100100	156096940	5340	5340	5340	5340	57
616	20230719	100000	155792560	5370	5370	5370	5370	1
617	20230719	095900	155787190	5340	5340	5340	5340	997
618	20230719	095800	150463210	5340	5360	5360	5340	13
619	20230719	095700	150393590	5370	5370	5370	5370	68
620	20230719	095600	150028430	5370	5370	5370	5370	0
621	20230719	095500	150028430	5370	5370	5370	5370	13
622	20230719	095400	149958620	5360	5360	5360	5360	0
623	20230719	095300	149958620	5360	5360	5360	5360	0
624	20230719	095200	149958620	5360	5340	5360	5340	21
625	20230719	095100	149846260	5340	5340	5340	5340	0
626	20230719	095000	149846260	5340	5340	5340	5340	362
627	20230719	094900	147913180	5340	5340	5340	5340	331
628	20230719	094800	146145640	5360	5360	5360	5340	283
629	20230719	094700	144634360	5380	5380	5380	5380	0
630	20230719	094600	144634360	5380	5390	5390	5380	319
631	20230719	094500	142918130	5390	5380	5390	5380	12
632	20230719	094400	142853480	5380	5380	5380	5380	85
633	20230719	094300	142396180	5380	5380	5380	5380	1199
634	20230719	094200	135945560	5380	5380	5380	5380	3
635	20230719	094100	135929420	5390	5380	5390	5380	5
636	20230719	094000	135902490	5410	5410	5410	5410	0
637	20230719	093900	135902490	5410	5400	5410	5400	57
638	20230719	093800	135594580	5420	5420	5420	5420	22
639	20230719	093700	135475340	5270	5270	5270	5270	0
640	20230719	093600	135475340	5270	5440	5440	5270	1246
641	20230719	093500	128729130	5440	5440	5440	5410	1651
642	20230719	093400	119747990	5420	5330	5440	5330	1885
643	20230719	093300	109552270	5330	5310	5330	5310	642
644	20230719	093200	106132690	5280	5280	5280	5280	7100
645	20230719	093100	68644690	5310	5290	5310	5290	1837
646	20230719	093000	58917600	5290	5280	5290	5280	11
647	20230719	092900	58859500	5270	5260	5270	5260	101
648	20230719	092800	58328230	5270	5270	5270	5270	0
649	20230719	092700	58328230	5270	5270	5270	5270	0
650	20230719	092600	58328230	5270	5270	5270	5270	5
651	20230719	092500	58301880	5270	5270	5270	5270	0
652	20230719	092400	58301880	5270	5230	5270	5230	232
653	20230719	092300	57079640	5220	5280	5280	5220	4243
654	20230719	092200	34882760	5270	5320	5320	5270	501
655	20230719	092100	32235660	5300	5300	5300	5300	0
656	20230719	092000	32235660	5300	5300	5300	5300	200
657	20230719	091900	31175660	5300	5300	5300	5300	0
658	20230719	091800	31175660	5300	5310	5310	5300	100
659	20230719	091700	30645080	5300	5330	5330	5300	400
660	20230719	091600	28518010	5330	5330	5330	5330	1220
661	20230719	091500	22015410	5330	5330	5330	5330	5
662	20230719	091400	21988760	5320	5320	5320	5320	0
663	20230719	091300	21988760	5320	5320	5320	5320	0
664	20230719	091200	21988760	5320	5330	5330	5320	518
665	20230719	091100	19232820	5320	5320	5320	5320	5
666	20230719	091000	19206220	5330	5330	5330	5330	58
667	20230719	090900	18897080	5340	5340	5340	5340	800
668	20230719	090800	14625080	5340	5320	5340	5320	283
669	20230719	090700	13115510	5330	5330	5330	5330	50
670	20230719	090600	12849010	5330	5330	5330	5330	0
671	20230719	090500	12849010	5330	5340	5340	5330	431
672	20230719	090400	10550780	5350	5350	5350	5350	500
673	20230719	090300	7875780	5350	5370	5370	5350	57
674	20230719	090200	7570810	5370	5370	5370	5370	0
675	20230719	090100	7570810	5370	5370	5370	5370	0
676	20230719	090000	7570810	5370	5360	5370	5350	1412