KissMeData/010240/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185200	136002380	6670	6670	6670	6670	282
3	20230719	185100	136002380	6670	6670	6670	6670	0
4	20230719	185000	136002380	6670	6670	6670	6670	0
5	20230719	184900	136002380	6670	6670	6670	6670	0
6	20230719	184800	136002380	6670	6670	6670	6670	0
7	20230719	184700	136002380	6670	6670	6670	6670	0
8	20230719	184600	136002380	6670	6670	6670	6670	0
9	20230719	184500	136002380	6670	6670	6670	6670	0
10	20230719	184400	136002380	6670	6670	6670	6670	0
11	20230719	184300	136002380	6670	6670	6670	6670	0
12	20230719	184200	136002380	6670	6670	6670	6670	0
13	20230719	184100	136002380	6670	6670	6670	6670	0
14	20230719	184000	136002380	6670	6670	6670	6670	0
15	20230719	183900	136002380	6670	6670	6670	6670	0
16	20230719	183800	136002380	6670	6670	6670	6670	0
17	20230719	183700	136002380	6670	6670	6670	6670	0
18	20230719	183600	136002380	6670	6670	6670	6670	0
19	20230719	183500	136002380	6670	6670	6670	6670	0
20	20230719	183400	136002380	6670	6670	6670	6670	0
21	20230719	183300	136002380	6670	6670	6670	6670	0
22	20230719	183200	136002380	6670	6670	6670	6670	0
23	20230719	183100	136002380	6670	6670	6670	6670	0
24	20230719	183000	136002380	6670	6670	6670	6670	0
25	20230719	182900	136002380	6670	6670	6670	6670	0
26	20230719	182800	136002380	6670	6670	6670	6670	0
27	20230719	182700	136002380	6670	6670	6670	6670	0
28	20230719	182600	136002380	6670	6670	6670	6670	0
29	20230719	182500	136002380	6670	6670	6670	6670	0
30	20230719	182400	136002380	6670	6670	6670	6670	0
31	20230719	182300	136002380	6670	6670	6670	6670	0
32	20230719	182200	136002380	6670	6670	6670	6670	282
33	20230719	182100	136002380	6670	6670	6670	6670	0
34	20230719	182000	136002380	6670	6670	6670	6670	0
35	20230719	181900	136002380	6670	6670	6670	6670	0
36	20230719	181800	136002380	6670	6670	6670	6670	0
37	20230719	181700	136002380	6670	6670	6670	6670	0
38	20230719	181600	136002380	6670	6670	6670	6670	0
39	20230719	181500	136002380	6670	6670	6670	6670	0
40	20230719	181400	136002380	6670	6670	6670	6670	0
41	20230719	181300	136002380	6670	6670	6670	6670	0
42	20230719	181200	136002380	6670	6670	6670	6670	0
43	20230719	181100	136002380	6670	6670	6670	6670	0
44	20230719	181000	136002380	6670	6670	6670	6670	0
45	20230719	180900	136002380	6670	6670	6670	6670	0
46	20230719	180800	136002380	6670	6670	6670	6670	0
47	20230719	180700	136002380	6670	6670	6670	6670	0
48	20230719	180600	136002380	6670	6670	6670	6670	0
49	20230719	180500	136002380	6670	6670	6670	6670	0
50	20230719	180400	136002380	6670	6670	6670	6670	0
51	20230719	180300	136002380	6670	6670	6670	6670	0
52	20230719	180200	136002380	6670	6670	6670	6670	0
53	20230719	180100	136002380	6670	6670	6670	6670	0
54	20230719	180000	136002380	6670	6670	6670	6670	0
55	20230719	175900	136002380	6670	6670	6670	6670	0
56	20230719	175800	136002380	6670	6670	6670	6670	0
57	20230719	175700	136002380	6670	6670	6670	6670	0
58	20230719	175600	136002380	6670	6670	6670	6670	0
59	20230719	175500	136002380	6670	6670	6670	6670	0
60	20230719	175400	136002380	6670	6670	6670	6670	0
61	20230719	175300	136002380	6670	6670	6670	6670	0
62	20230719	175200	136002380	6670	6670	6670	6670	282
63	20230719	175100	136002380	6670	6670	6670	6670	0
64	20230719	175000	136002380	6670	6670	6670	6670	0
65	20230719	174900	136002380	6670	6670	6670	6670	0
66	20230719	174800	136002380	6670	6670	6670	6670	0
67	20230719	174700	136002380	6670	6670	6670	6670	0
68	20230719	174600	136002380	6670	6670	6670	6670	0
69	20230719	174500	136002380	6670	6670	6670	6670	0
70	20230719	174400	136002380	6670	6670	6670	6670	0
71	20230719	174300	136002380	6670	6670	6670	6670	0
72	20230719	174200	136002380	6670	6670	6670	6670	0
73	20230719	174100	136002380	6670	6670	6670	6670	0
74	20230719	174000	136002380	6670	6670	6670	6670	0
75	20230719	173900	136002380	6670	6670	6670	6670	0
76	20230719	173800	136002380	6670	6670	6670	6670	0
77	20230719	173700	136002380	6670	6670	6670	6670	0
78	20230719	173600	136002380	6670	6670	6670	6670	0
79	20230719	173500	136002380	6670	6670	6670	6670	0
80	20230719	173400	136002380	6670	6670	6670	6670	0
81	20230719	173300	136002380	6670	6670	6670	6670	0
82	20230719	173200	136002380	6670	6670	6670	6670	0
83	20230719	173100	136002380	6670	6670	6670	6670	0
84	20230719	173000	136002380	6670	6670	6670	6670	0
85	20230719	172900	136002380	6670	6670	6670	6670	0
86	20230719	172800	136002380	6670	6670	6670	6670	0
87	20230719	172700	136002380	6670	6670	6670	6670	0
88	20230719	172600	136002380	6670	6670	6670	6670	0
89	20230719	172500	136002380	6670	6670	6670	6670	0
90	20230719	172400	136002380	6670	6670	6670	6670	0
91	20230719	172300	136002380	6670	6670	6670	6670	0
92	20230719	172200	136002380	6670	6670	6670	6670	282
93	20230719	172100	136002380	6670	6670	6670	6670	0
94	20230719	172000	136002380	6670	6670	6670	6670	0
95	20230719	171900	136002380	6670	6670	6670	6670	0
96	20230719	171800	136002380	6670	6670	6670	6670	0
97	20230719	171700	136002380	6670	6670	6670	6670	0
98	20230719	171600	136002380	6670	6670	6670	6670	0
99	20230719	171500	136002380	6670	6670	6670	6670	0
100	20230719	171400	136002380	6670	6670	6670	6670	0
101	20230719	171300	136002380	6670	6670	6670	6670	0
102	20230719	171200	136002380	6670	6670	6670	6670	0
103	20230719	171100	136002380	6670	6670	6670	6670	0
104	20230719	171000	136002380	6670	6670	6670	6670	0
105	20230719	170900	136002380	6670	6670	6670	6670	0
106	20230719	170800	136002380	6670	6670	6670	6670	0
107	20230719	170700	136002380	6670	6670	6670	6670	0
108	20230719	170600	136002380	6670	6670	6670	6670	0
109	20230719	170500	136002380	6670	6670	6670	6670	0
110	20230719	170400	136002380	6670	6670	6670	6670	0
111	20230719	170300	136002380	6670	6670	6670	6670	0
112	20230719	170200	136002380	6670	6670	6670	6670	0
113	20230719	170100	136002380	6670	6670	6670	6670	0
114	20230719	170000	136002380	6670	6670	6670	6670	0
115	20230719	165900	136002380	6670	6670	6670	6670	0
116	20230719	165800	136002380	6670	6670	6670	6670	0
117	20230719	165700	136002380	6670	6670	6670	6670	0
118	20230719	165600	136002380	6670	6670	6670	6670	0
119	20230719	165500	136002380	6670	6670	6670	6670	0
120	20230719	165400	136002380	6670	6670	6670	6670	0
121	20230719	165300	136002380	6670	6670	6670	6670	0
122	20230719	165200	136002380	6670	6670	6670	6670	282
123	20230719	165100	136002380	6670	6670	6670	6670	0
124	20230719	165000	136002380	6670	6670	6670	6670	0
125	20230719	164900	136002380	6670	6670	6670	6670	0
126	20230719	164800	136002380	6670	6670	6670	6670	0
127	20230719	164700	136002380	6670	6670	6670	6670	0
128	20230719	164600	136002380	6670	6670	6670	6670	0
129	20230719	164500	136002380	6670	6670	6670	6670	0
130	20230719	164400	136002380	6670	6670	6670	6670	0
131	20230719	164300	136002380	6670	6670	6670	6670	0
132	20230719	164200	136002380	6670	6670	6670	6670	0
133	20230719	164100	136002380	6670	6670	6670	6670	0
134	20230719	164000	136002380	6670	6670	6670	6670	0
135	20230719	163900	136002380	6670	6670	6670	6670	0
136	20230719	163800	136002380	6670	6670	6670	6670	0
137	20230719	163700	136002380	6670	6670	6670	6670	0
138	20230719	163600	136002380	6670	6670	6670	6670	0
139	20230719	163500	136002380	6670	6670	6670	6670	0
140	20230719	163400	136002380	6670	6670	6670	6670	0
141	20230719	163300	136002380	6670	6670	6670	6670	0
142	20230719	163200	136002380	6670	6670	6670	6670	0
143	20230719	163100	136002380	6670	6670	6670	6670	0
144	20230719	163000	136002380	6670	6670	6670	6670	0
145	20230719	162900	136002380	6670	6670	6670	6670	0
146	20230719	162800	136002380	6670	6670	6670	6670	0
147	20230719	162700	136002380	6670	6670	6670	6670	0
148	20230719	162600	136002380	6670	6670	6670	6670	0
149	20230719	162500	136002380	6670	6670	6670	6670	0
150	20230719	162400	136002380	6670	6670	6670	6670	0
151	20230719	162300	136002380	6670	6670	6670	6670	0
152	20230719	162200	136002380	6670	6670	6670	6670	282
153	20230719	162100	136002380	6670	6670	6670	6670	0
154	20230719	162000	136002380	6670	6670	6670	6670	0
155	20230719	161900	136002380	6670	6670	6670	6670	0
156	20230719	161800	136002380	6670	6670	6670	6670	0
157	20230719	161700	136002380	6670	6670	6670	6670	0
158	20230719	161600	136002380	6670	6670	6670	6670	0
159	20230719	161500	136002380	6670	6670	6670	6670	0
160	20230719	161400	136002380	6670	6670	6670	6670	0
161	20230719	161300	136002380	6670	6670	6670	6670	0
162	20230719	161200	136002380	6670	6670	6670	6670	0
163	20230719	161100	136002380	6670	6670	6670	6670	0
164	20230719	161000	136002380	6670	6670	6670	6670	0
165	20230719	160900	136002380	6670	6670	6670	6670	0
166	20230719	160800	136002380	6670	6670	6670	6670	0
167	20230719	160700	136002380	6670	6670	6670	6670	0
168	20230719	160600	136002380	6670	6670	6670	6670	0
169	20230719	160500	136002380	6670	6670	6670	6670	0
170	20230719	160400	136002380	6670	6670	6670	6670	0
171	20230719	160300	136002380	6670	6670	6670	6670	0
172	20230719	160200	136002380	6670	6670	6670	6670	0
173	20230719	160100	136002380	6670	6670	6670	6670	0
174	20230719	160000	136002380	6670	6670	6670	6670	0
175	20230719	155900	136002380	6670	6670	6670	6670	0
176	20230719	155800	136002380	6670	6670	6670	6670	0
177	20230719	155700	136002380	6670	6670	6670	6670	0
178	20230719	155600	136002380	6670	6670	6670	6670	0
179	20230719	155500	136002380	6670	6670	6670	6670	0
180	20230719	155400	136002380	6670	6670	6670	6670	0
181	20230719	155300	136002380	6670	6670	6670	6670	0
182	20230719	155200	136002380	6670	6670	6670	6670	282
183	20230719	155100	136002380	6670	6670	6670	6670	0
184	20230719	155000	136002380	6670	6670	6670	6670	0
185	20230719	154900	136002380	6670	6670	6670	6670	0
186	20230719	154800	136002380	6670	6670	6670	6670	0
187	20230719	154700	136002380	6670	6670	6670	6670	0
188	20230719	154600	136002380	6670	6670	6670	6670	0
189	20230719	154500	136002380	6670	6670	6670	6670	0
190	20230719	154400	136002380	6670	6670	6670	6670	0
191	20230719	154300	136002380	6670	6670	6670	6670	0
192	20230719	154200	136002380	6670	6670	6670	6670	0
193	20230719	154100	136002380	6670	6670	6670	6670	0
194	20230719	154000	136002380	6670	6670	6670	6670	0
195	20230719	153900	136002380	6670	6670	6670	6670	0
196	20230719	153800	136002380	6670	6670	6670	6670	0
197	20230719	153700	136002380	6670	6670	6670	6670	0
198	20230719	153600	136002380	6670	6670	6670	6670	0
199	20230719	153500	136002380	6670	6670	6670	6670	0
200	20230719	153400	136002380	6670	6670	6670	6670	0
201	20230719	153300	136002380	6670	6670	6670	6670	0
202	20230719	153200	136002380	6670	6670	6670	6670	0
203	20230719	153100	136002380	6670	6670	6670	6670	0
204	20230719	153000	136002380	6670	6670	6670	6670	282
205	20230719	152900	134121440	6660	6660	6660	6660	0
206	20230719	152800	134121440	6660	6660	6660	6660	0
207	20230719	152700	134121440	6660	6660	6660	6660	0
208	20230719	152600	134121440	6660	6660	6660	6660	0
209	20230719	152500	134121440	6660	6660	6660	6660	0
210	20230719	152400	134121440	6660	6660	6660	6660	0
211	20230719	152300	134121440	6660	6660	6660	6660	0
212	20230719	152200	134121440	6660	6660	6660	6660	0
213	20230719	152100	134121440	6660	6660	6660	6660	0
214	20230719	152000	134121440	6660	6660	6660	6660	0
215	20230719	151900	134121440	6660	6650	6660	6620	340
216	20230719	151800	131862920	6630	6630	6630	6630	41
217	20230719	151700	131591090	6650	6650	6650	6650	0
218	20230719	151600	131591090	6650	6650	6650	6650	6
219	20230719	151500	131551190	6650	6650	6650	6650	0
220	20230719	151400	131551190	6650	6650	6650	6650	0
221	20230719	151300	131551190	6650	6630	6650	6630	141
222	20230719	151200	130616280	6630	6630	6630	6630	30
223	20230719	151100	130417380	6650	6650	6650	6650	0
224	20230719	151000	130417380	6650	6650	6650	6650	0
225	20230719	150900	130417380	6650	6650	6650	6650	0
226	20230719	150800	130417380	6650	6650	6650	6650	422
227	20230719	150700	127611080	6640	6640	6640	6640	0
228	20230719	150600	127611080	6640	6640	6640	6640	0
229	20230719	150500	127611080	6640	6640	6640	6640	87
230	20230719	150400	127033400	6640	6640	6640	6640	12
231	20230719	150300	126953720	6650	6640	6650	6640	110
232	20230719	150200	126223260	6640	6640	6640	6640	10
233	20230719	150100	126156860	6640	6640	6640	6640	0
234	20230719	150000	126156860	6640	6640	6640	6640	0
235	20230719	145900	126156860	6640	6620	6640	6620	153
236	20230719	145800	125143880	6630	6630	6630	6630	153
237	20230719	145700	124129490	6630	6630	6630	6630	0
238	20230719	145600	124129490	6630	6630	6630	6630	0
239	20230719	145500	124129490	6630	6630	6630	6630	0
240	20230719	145400	124129490	6630	6630	6630	6630	7
241	20230719	145300	124083080	6630	6630	6630	6630	0
242	20230719	145200	124083080	6630	6630	6630	6630	0
243	20230719	145100	124083080	6630	6630	6630	6630	0
244	20230719	145000	124083080	6630	6630	6630	6630	53
245	20230719	144900	123731690	6630	6630	6630	6630	0
246	20230719	144800	123731690	6630	6630	6630	6630	0
247	20230719	144700	123731690	6630	6630	6630	6630	0
248	20230719	144600	123731690	6630	6630	6630	6630	0
249	20230719	144500	123731690	6630	6630	6630	6630	0
250	20230719	144400	123731690	6630	6630	6630	6630	0
251	20230719	144300	123731690	6630	6630	6630	6630	15
252	20230719	144200	123632240	6630	6630	6630	6630	0
253	20230719	144100	123632240	6630	6630	6630	6630	0
254	20230719	144000	123632240	6630	6630	6630	6630	0
255	20230719	143900	123632240	6630	6630	6630	6630	0
256	20230719	143800	123632240	6630	6630	6630	6630	0
257	20230719	143700	123632240	6630	6630	6630	6630	0
258	20230719	143600	123632240	6630	6630	6630	6630	0
259	20230719	143500	123632240	6630	6630	6630	6630	0
260	20230719	143400	123632240	6630	6630	6630	6630	0
261	20230719	143300	123632240	6630	6630	6630	6630	0
262	20230719	143200	123632240	6630	6630	6630	6630	0
263	20230719	143100	123632240	6630	6630	6630	6630	0
264	20230719	143000	123632240	6630	6630	6630	6630	0
265	20230719	142900	123632240	6630	6630	6630	6630	0
266	20230719	142800	123632240	6630	6630	6630	6630	0
267	20230719	142700	123632240	6630	6630	6630	6630	0
268	20230719	142600	123632240	6630	6630	6630	6630	0
269	20230719	142500	123632240	6630	6630	6630	6630	0
270	20230719	142400	123632240	6630	6630	6630	6630	0
271	20230719	142300	123632240	6630	6610	6630	6610	54
272	20230719	142200	123275240	6630	6620	6630	6610	430
273	20230719	142100	120429080	6630	6630	6630	6630	0
274	20230719	142000	120429080	6630	6630	6630	6630	0
275	20230719	141900	120429080	6630	6630	6630	6630	65
276	20230719	141800	119998130	6650	6650	6650	6650	0
277	20230719	141700	119998130	6650	6630	6650	6630	265
278	20230719	141600	118240920	6630	6630	6630	6630	0
279	20230719	141500	118240920	6630	6630	6630	6630	0
280	20230719	141400	118240920	6630	6630	6630	6630	3
281	20230719	141300	118221030	6630	6630	6630	6630	7
282	20230719	141200	118174620	6640	6640	6640	6640	117
283	20230719	141100	117397740	6650	6650	6650	6650	0
284	20230719	141000	117397740	6650	6650	6650	6650	9
285	20230719	140900	117337890	6650	6650	6650	6650	0
286	20230719	140800	117337890	6650	6650	6650	6650	0
287	20230719	140700	117337890	6650	6650	6650	6650	0
288	20230719	140600	117337890	6650	6650	6650	6650	0
289	20230719	140500	117337890	6650	6650	6650	6650	0
290	20230719	140400	117337890	6650	6650	6650	6650	0
291	20230719	140300	117337890	6650	6650	6650	6650	0
292	20230719	140200	117337890	6650	6650	6650	6650	12
293	20230719	140100	117258090	6650	6650	6650	6650	0
294	20230719	140000	117258090	6650	6650	6650	6650	1
295	20230719	135900	117251440	6650	6650	6650	6650	2
296	20230719	135800	117238140	6650	6650	6650	6650	3
297	20230719	135700	117218190	6650	6650	6650	6650	2
298	20230719	135600	117204890	6650	6650	6650	6650	2
299	20230719	135500	117191590	6650	6650	6650	6650	4
300	20230719	135400	117164990	6650	6650	6650	6650	1
301	20230719	135300	117158340	6650	6650	6650	6650	1
302	20230719	135200	117151690	6650	6650	6650	6650	3
303	20230719	135100	117131740	6650	6650	6650	6650	1
304	20230719	135000	117125090	6650	6650	6650	6650	1
305	20230719	134900	117118440	6640	6650	6650	6640	2
306	20230719	134800	117105150	6650	6650	6650	6650	1
307	20230719	134700	117098500	6650	6650	6650	6650	1
308	20230719	134600	117091850	6650	6650	6650	6650	0
309	20230719	134500	117091850	6650	6650	6650	6650	1
310	20230719	134400	117085200	6640	6640	6640	6640	0
311	20230719	134300	117085200	6640	6650	6650	6640	2
312	20230719	134200	117071910	6650	6650	6650	6650	2
313	20230719	134100	117058610	6650	6650	6650	6650	0
314	20230719	134000	117058610	6650	6650	6650	6650	2
315	20230719	133900	117045310	6640	6640	6640	6640	0
316	20230719	133800	117045310	6640	6640	6640	6640	0
317	20230719	133700	117045310	6640	6640	6640	6640	0
318	20230719	133600	117045310	6640	6640	6640	6640	0
319	20230719	133500	117045310	6640	6640	6640	6640	0
320	20230719	133400	117045310	6640	6640	6640	6640	0
321	20230719	133300	117045310	6640	6640	6640	6640	3
322	20230719	133200	117025390	6640	6640	6640	6640	0
323	20230719	133100	117025390	6640	6640	6640	6640	0
324	20230719	133000	117025390	6640	6640	6640	6640	3
325	20230719	132900	117005470	6640	6640	6640	6640	0
326	20230719	132800	117005470	6640	6640	6640	6640	3
327	20230719	132700	116985550	6630	6630	6630	6630	0
328	20230719	132600	116985550	6630	6630	6630	6630	79
329	20230719	132500	116461780	6640	6640	6640	6640	109
330	20230719	132400	115738020	6650	6650	6650	6650	13
331	20230719	132300	115651570	6660	6640	6660	6640	203
332	20230719	132200	114303590	6670	6670	6670	6670	13
333	20230719	132100	114216880	6670	6670	6670	6670	3
334	20230719	132000	114196870	6650	6650	6650	6650	0
335	20230719	131900	114196870	6650	6650	6650	6650	0
336	20230719	131800	114196870	6650	6650	6650	6650	0
337	20230719	131700	114196870	6650	6650	6650	6650	0
338	20230719	131600	114196870	6650	6650	6650	6650	0
339	20230719	131500	114196870	6650	6650	6650	6650	0
340	20230719	131400	114196870	6650	6650	6650	6650	0
341	20230719	131300	114196870	6650	6650	6650	6650	5
342	20230719	131200	114163620	6670	6670	6670	6670	0
343	20230719	131100	114163620	6670	6670	6670	6670	2
344	20230719	131000	114150280	6670	6670	6670	6670	0
345	20230719	130900	114150280	6670	6670	6670	6670	3
346	20230719	130800	114130270	6670	6670	6670	6670	0
347	20230719	130700	114130270	6670	6670	6670	6670	0
348	20230719	130600	114130270	6670	6670	6670	6670	3
349	20230719	130500	114110260	6670	6670	6670	6670	0
350	20230719	130400	114110260	6670	6670	6670	6670	3
351	20230719	130300	114090250	6670	6670	6670	6670	1
352	20230719	130200	114083580	6670	6670	6670	6670	29
353	20230719	130100	113890150	6670	6670	6670	6670	13
354	20230719	130000	113803440	6670	6670	6670	6670	41
355	20230719	125900	113529970	6660	6660	6660	6660	4
356	20230719	125800	113503330	6670	6670	6670	6670	0
357	20230719	125700	113503330	6670	6670	6670	6670	43
358	20230719	125600	113216520	6660	6660	6660	6660	0
359	20230719	125500	113216520	6660	6670	6670	6660	15
360	20230719	125400	113116570	6660	6660	6660	6660	0
361	20230719	125300	113116570	6660	6660	6660	6660	0
362	20230719	125200	113116570	6660	6660	6660	6660	0
363	20230719	125100	113116570	6660	6670	6670	6660	116
364	20230719	125000	112343980	6660	6660	6660	6660	0
365	20230719	124900	112343980	6660	6660	6660	6660	0
366	20230719	124800	112343980	6660	6670	6670	6660	20
367	20230719	124700	112210750	6690	6690	6690	6690	0
368	20230719	124600	112210750	6690	6690	6690	6690	3
369	20230719	124500	112190680	6670	6670	6670	6670	0
370	20230719	124400	112190680	6670	6670	6670	6670	0
371	20230719	124300	112190680	6670	6670	6670	6670	106
372	20230719	124200	111483660	6690	6690	6690	6690	13
373	20230719	124100	111396690	6690	6690	6690	6690	1
374	20230719	124000	111390000	6700	6700	6700	6700	1
375	20230719	123900	111383300	6700	6700	6700	6700	4
376	20230719	123800	111356500	6700	6690	6700	6690	79
377	20230719	123700	110827980	6690	6690	6700	6690	12
378	20230719	123600	110747690	6690	6690	6690	6690	1
379	20230719	123500	110741000	6690	6690	6690	6690	401
380	20230719	123400	108058310	6690	6690	6690	6690	1
381	20230719	123300	108051620	6690	6690	6690	6690	1
382	20230719	123200	108044930	6690	6660	6690	6660	653
383	20230719	123100	103695290	6660	6660	6660	6660	0
384	20230719	123000	103695290	6660	6660	6660	6660	0
385	20230719	122900	103695290	6660	6660	6660	6660	0
386	20230719	122800	103695290	6660	6660	6660	6660	0
387	20230719	122700	103695290	6660	6660	6660	6660	0
388	20230719	122600	103695290	6660	6660	6660	6660	87
389	20230719	122500	103115870	6640	6640	6640	6640	0
390	20230719	122400	103115870	6640	6640	6640	6640	0
391	20230719	122300	103115870	6640	6640	6640	6640	6
392	20230719	122200	103076030	6660	6660	6660	6660	1
393	20230719	122100	103069370	6660	6660	6660	6660	1
394	20230719	122000	103062710	6660	6660	6660	6660	0
395	20230719	121900	103062710	6660	6660	6660	6660	1
396	20230719	121800	103056050	6660	6660	6660	6660	0
397	20230719	121700	103056050	6660	6660	6660	6660	1
398	20230719	121600	103049390	6660	6660	6660	6660	0
399	20230719	121500	103049390	6660	6660	6660	6660	4
400	20230719	121400	103022750	6620	6620	6620	6620	0
401	20230719	121300	103022750	6620	6620	6620	6620	0
402	20230719	121200	103022750	6620	6620	6620	6620	0
403	20230719	121100	103022750	6620	6620	6620	6620	0
404	20230719	121000	103022750	6620	6620	6620	6620	0
405	20230719	120900	103022750	6620	6620	6620	6620	0
406	20230719	120800	103022750	6620	6620	6620	6620	0
407	20230719	120700	103022750	6620	6620	6620	6620	0
408	20230719	120600	103022750	6620	6620	6620	6620	0
409	20230719	120500	103022750	6620	6620	6620	6620	234
410	20230719	120400	101473670	6630	6630	6630	6630	3
411	20230719	120300	101453780	6630	6630	6630	6630	13
412	20230719	120200	101367590	6630	6630	6630	6630	13
413	20230719	120100	101281400	6630	6640	6640	6630	38
414	20230719	120000	101029440	6640	6660	6660	6640	6
415	20230719	115900	100989540	6640	6640	6640	6640	0
416	20230719	115800	100989540	6640	6640	6640	6640	0
417	20230719	115700	100989540	6640	6640	6640	6640	3
418	20230719	115600	100969620	6640	6640	6640	6640	0
419	20230719	115500	100969620	6640	6640	6640	6640	0
420	20230719	115400	100969620	6640	6640	6640	6640	0
421	20230719	115300	100969620	6640	6640	6640	6640	3
422	20230719	115200	100949700	6640	6640	6640	6640	0
423	20230719	115100	100949700	6640	6640	6640	6640	14
424	20230719	115000	100856740	6640	6640	6640	6640	7
425	20230719	114900	100810260	6640	6650	6650	6640	213
426	20230719	114800	99395910	6640	6640	6640	6640	157
427	20230719	114700	98353430	6670	6670	6670	6670	3
428	20230719	114600	98333420	6670	6670	6670	6670	0
429	20230719	114500	98333420	6670	6640	6670	6640	99
430	20230719	114400	97676000	6650	6650	6650	6640	142
431	20230719	114300	96733010	6650	6650	6650	6650	0
432	20230719	114200	96733010	6650	6650	6650	6650	0
433	20230719	114100	96733010	6650	6650	6650	6650	0
434	20230719	114000	96733010	6650	6650	6650	6650	67
435	20230719	113900	96287460	6660	6660	6660	6660	0
436	20230719	113800	96287460	6660	6660	6660	6660	0
437	20230719	113700	96287460	6660	6660	6660	6660	0
438	20230719	113600	96287460	6660	6660	6660	6660	0
439	20230719	113500	96287460	6660	6660	6660	6660	16
440	20230719	113400	96180900	6660	6660	6660	6660	3
441	20230719	113300	96160920	6670	6670	6670	6670	23
442	20230719	113200	96007510	6700	6700	6700	6700	0
443	20230719	113100	96007510	6700	6700	6700	6700	0
444	20230719	113000	96007510	6700	6700	6700	6700	0
445	20230719	112900	96007510	6700	6700	6700	6700	0
446	20230719	112800	96007510	6700	6700	6700	6700	0
447	20230719	112700	96007510	6700	6700	6700	6700	0
448	20230719	112600	96007510	6700	6700	6700	6700	0
449	20230719	112500	96007510	6700	6700	6700	6700	0
450	20230719	112400	96007510	6700	6700	6700	6700	0
451	20230719	112300	96007510	6700	6700	6700	6700	0
452	20230719	112200	96007510	6700	6700	6700	6700	13
453	20230719	112100	95920410	6700	6700	6700	6700	0
454	20230719	112000	95920410	6700	6700	6700	6700	0
455	20230719	111900	95920410	6700	6700	6700	6700	0
456	20230719	111800	95920410	6700	6700	6700	6700	0
457	20230719	111700	95920410	6700	6700	6700	6700	0
458	20230719	111600	95920410	6700	6700	6700	6700	0
459	20230719	111500	95920410	6700	6700	6700	6700	1
460	20230719	111400	95913710	6700	6700	6700	6700	0
461	20230719	111300	95913710	6700	6700	6700	6700	100
462	20230719	111200	95243710	6700	6700	6700	6700	4
463	20230719	111100	95216910	6700	6700	6700	6700	1
464	20230719	111000	95210210	6680	6680	6680	6680	0
465	20230719	110900	95210210	6680	6680	6680	6680	0
466	20230719	110800	95210210	6680	6680	6680	6680	0
467	20230719	110700	95210210	6680	6680	6680	6680	0
468	20230719	110600	95210210	6680	6690	6690	6680	81
469	20230719	110500	94669110	6690	6690	6690	6690	2
470	20230719	110400	94655730	6690	6690	6690	6690	5
471	20230719	110300	94622280	6720	6720	6720	6720	2
472	20230719	110200	94608840	6720	6720	6720	6720	2
473	20230719	110100	94595400	6720	6720	6720	6720	2
474	20230719	110000	94581960	6720	6720	6720	6720	2
475	20230719	105900	94568520	6700	6700	6700	6700	153
476	20230719	105800	93543420	6720	6720	6720	6720	2
477	20230719	105700	93529980	6720	6720	6720	6720	2
478	20230719	105600	93516540	6720	6720	6720	6720	2
479	20230719	105500	93503100	6720	6700	6720	6700	153
480	20230719	105400	92477010	6690	6700	6700	6690	4
481	20230719	105300	92450230	6700	6700	6700	6700	2
482	20230719	105200	92436830	6700	6700	6700	6700	3
483	20230719	105100	92416730	6700	6700	6700	6700	0
484	20230719	105000	92416730	6700	6700	6700	6700	3
485	20230719	104900	92396630	6700	6700	6700	6700	5
486	20230719	104800	92363130	6700	6700	6700	6700	0
487	20230719	104700	92363130	6700	6700	6700	6700	5
488	20230719	104600	92329630	6700	6700	6700	6700	0
489	20230719	104500	92329630	6700	6700	6700	6700	5
490	20230719	104400	92296130	6700	6700	6700	6700	0
491	20230719	104300	92296130	6700	6690	6700	6690	10
492	20230719	104200	92229190	6690	6690	6690	6680	16
493	20230719	104100	92122160	6700	6700	6700	6700	2
494	20230719	104000	92108760	6690	6660	6690	6660	3119
495	20230719	103900	71308210	6630	6640	6640	6630	45
496	20230719	103800	71009840	6660	6660	6660	6660	0
497	20230719	103700	71009840	6660	6660	6660	6660	0
498	20230719	103600	71009840	6660	6660	6660	6660	0
499	20230719	103500	71009840	6660	6660	6660	6660	5
500	20230719	103400	70976540	6640	6640	6640	6640	0
501	20230719	103300	70976540	6640	6640	6640	6640	5
502	20230719	103200	70943340	6640	6640	6640	6640	4
503	20230719	103100	70916780	6640	6640	6640	6640	5
504	20230719	103000	70883580	6630	6640	6640	6630	95
505	20230719	102900	70253680	6640	6640	6640	6640	0
506	20230719	102800	70253680	6640	6640	6640	6630	82
507	20230719	102700	69709960	6640	6640	6640	6640	0
508	20230719	102600	69709960	6640	6640	6640	6640	4
509	20230719	102500	69683400	6660	6660	6660	6660	0
510	20230719	102400	69683400	6660	6640	6660	6640	5
511	20230719	102300	69650180	6640	6640	6640	6640	788
512	20230719	102200	64417860	6640	6640	6640	6640	0
513	20230719	102100	64417860	6640	6640	6640	6640	2
514	20230719	102000	64404580	6660	6640	6660	6640	33
515	20230719	101900	64185360	6660	6660	6660	6660	0
516	20230719	101800	64185360	6660	6660	6660	6660	0
517	20230719	101700	64185360	6660	6660	6660	6660	0
518	20230719	101600	64185360	6660	6660	6660	6660	1
519	20230719	101500	64178700	6660	6660	6660	6660	0
520	20230719	101400	64178700	6660	6660	6660	6660	207
521	20230719	101300	62800080	6670	6670	6670	6670	0
522	20230719	101200	62800080	6670	6670	6670	6670	0
523	20230719	101100	62800080	6670	6670	6670	6670	0
524	20230719	101000	62800080	6670	6670	6670	6670	0
525	20230719	100900	62800080	6670	6670	6670	6670	0
526	20230719	100800	62800080	6670	6670	6670	6670	0
527	20230719	100700	62800080	6670	6670	6670	6670	0
528	20230719	100600	62800080	6670	6670	6670	6670	0
529	20230719	100500	62800080	6670	6660	6670	6660	2
530	20230719	100400	62786750	6670	6660	6670	6660	108
531	20230719	100300	62066770	6680	6680	6680	6680	0
532	20230719	100200	62066770	6680	6670	6680	6670	97
533	20230719	100100	61419010	6680	6660	6680	6660	107
534	20230719	100000	60705720	6670	6640	6670	6640	226
535	20230719	095900	59200200	6640	6630	6640	6630	175
536	20230719	095800	58039680	6630	6630	6630	6630	151
537	20230719	095700	57038550	6630	6630	6630	6630	1
538	20230719	095600	57031920	6630	6600	6630	6600	9
539	20230719	095500	56972490	6600	6600	6600	6600	0
540	20230719	095400	56972490	6600	6600	6600	6600	0
541	20230719	095300	56972490	6600	6590	6600	6590	131
542	20230719	095200	56109180	6600	6600	6600	6600	0
543	20230719	095100	56109180	6600	6620	6620	6600	4
544	20230719	095000	56082740	6600	6600	6600	6600	0
545	20230719	094900	56082740	6600	6600	6600	6600	100
546	20230719	094800	55422740	6640	6640	6640	6640	0
547	20230719	094700	55422740	6640	6640	6640	6640	1
548	20230719	094600	55416100	6600	6600	6600	6590	1755
549	20230719	094500	43833280	6600	6610	6610	6600	64
550	20230719	094400	43410530	6650	6650	6650	6650	0
551	20230719	094300	43410530	6650	6650	6650	6650	0
552	20230719	094200	43410530	6650	6640	6650	6640	2
553	20230719	094100	43397240	6600	6640	6640	6600	32
554	20230719	094000	43184880	6650	6650	6650	6650	0
555	20230719	093900	43184880	6650	6650	6650	6650	1
556	20230719	093800	43178230	6640	6620	6640	6620	19
557	20230719	093700	43052430	6610	6610	6610	6610	404
558	20230719	093600	40381990	6620	6610	6620	6610	39
559	20230719	093500	40124070	6610	6610	6610	6610	10
560	20230719	093400	40057970	6620	6570	6620	6570	169
561	20230719	093300	38946990	6620	6620	6620	6620	1
562	20230719	093200	38940370	6570	6580	6580	6570	63
563	20230719	093100	38526280	6560	6610	6630	6560	746
564	20230719	093000	33610000	6610	6610	6610	6610	0
565	20230719	092900	33610000	6610	6610	6610	6610	0
566	20230719	092800	33610000	6610	6610	6610	6610	5
567	20230719	092700	33576950	6600	6600	6600	6600	0
568	20230719	092600	33576950	6600	6600	6600	6600	0
569	20230719	092500	33576950	6600	6600	6600	6600	400
570	20230719	092400	30936950	6640	6640	6640	6640	45
571	20230719	092300	30638150	6640	6600	6640	6600	195
572	20230719	092200	29344870	6580	6580	6580	6580	0
573	20230719	092100	29344870	6580	6580	6580	6580	0
574	20230719	092000	29344870	6580	6580	6580	6580	18
575	20230719	091900	29226430	6600	6600	6600	6600	0
576	20230719	091800	29226430	6600	6600	6600	6600	0
577	20230719	091700	29226430	6600	6600	6600	6600	5
578	20230719	091600	29193430	6550	6600	6600	6550	275
579	20230719	091500	27388430	6560	6560	6560	6560	0
580	20230719	091400	27388430	6560	6560	6560	6560	151
581	20230719	091300	26397870	6590	6590	6590	6590	0
582	20230719	091200	26397870	6590	6560	6590	6560	298
583	20230719	091100	24442110	6560	6560	6560	6560	205
584	20230719	091000	23097310	6560	6560	6560	6550	1198
585	20230719	090900	15241690	6560	6580	6580	6560	383
586	20230719	090800	12728560	6580	6590	6590	6580	100
587	20230719	090700	12070250	6600	6600	6600	6600	0
588	20230719	090600	12070250	6600	6600	6600	6600	0
589	20230719	090500	12070250	6600	6610	6660	6550	884
590	20230719	090400	6240500	6670	6670	6670	6670	0
591	20230719	090300	6240500	6670	6670	6670	6670	0
592	20230719	090200	6240500	6670	6670	6670	6670	0
593	20230719	090100	6240500	6670	6670	6670	6670	100
594	20230719	090000	5573500	6670	6610	6670	6610	162