KissMeData/371950/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	210100	449385420	9700	9700	9700	9700	1201
3	20230719	210000	449385420	9700	9700	9700	9700	0
4	20230719	205900	449385420	9700	9700	9700	9700	0
5	20230719	205800	449385420	9700	9700	9700	9700	0
6	20230719	205700	449385420	9700	9700	9700	9700	0
7	20230719	205600	449385420	9700	9700	9700	9700	0
8	20230719	205500	449385420	9700	9700	9700	9700	0
9	20230719	205400	449385420	9700	9700	9700	9700	0
10	20230719	205300	449385420	9700	9700	9700	9700	0
11	20230719	205200	449385420	9700	9700	9700	9700	0
12	20230719	205100	449385420	9700	9700	9700	9700	0
13	20230719	205000	449385420	9700	9700	9700	9700	0
14	20230719	204900	449385420	9700	9700	9700	9700	0
15	20230719	204800	449385420	9700	9700	9700	9700	0
16	20230719	204700	449385420	9700	9700	9700	9700	0
17	20230719	204600	449385420	9700	9700	9700	9700	0
18	20230719	204500	449385420	9700	9700	9700	9700	0
19	20230719	204400	449385420	9700	9700	9700	9700	0
20	20230719	204300	449385420	9700	9700	9700	9700	0
21	20230719	204200	449385420	9700	9700	9700	9700	0
22	20230719	204100	449385420	9700	9700	9700	9700	0
23	20230719	204000	449385420	9700	9700	9700	9700	0
24	20230719	203900	449385420	9700	9700	9700	9700	0
25	20230719	203800	449385420	9700	9700	9700	9700	0
26	20230719	203700	449385420	9700	9700	9700	9700	0
27	20230719	203600	449385420	9700	9700	9700	9700	0
28	20230719	203500	449385420	9700	9700	9700	9700	0
29	20230719	203400	449385420	9700	9700	9700	9700	0
30	20230719	203300	449385420	9700	9700	9700	9700	0
31	20230719	203200	449385420	9700	9700	9700	9700	0
32	20230719	203100	449385420	9700	9700	9700	9700	1201
33	20230719	203000	449385420	9700	9700	9700	9700	0
34	20230719	202900	449385420	9700	9700	9700	9700	0
35	20230719	202800	449385420	9700	9700	9700	9700	0
36	20230719	202700	449385420	9700	9700	9700	9700	0
37	20230719	202600	449385420	9700	9700	9700	9700	0
38	20230719	202500	449385420	9700	9700	9700	9700	0
39	20230719	202400	449385420	9700	9700	9700	9700	0
40	20230719	202300	449385420	9700	9700	9700	9700	0
41	20230719	202200	449385420	9700	9700	9700	9700	0
42	20230719	202100	449385420	9700	9700	9700	9700	0
43	20230719	202000	449385420	9700	9700	9700	9700	0
44	20230719	201900	449385420	9700	9700	9700	9700	0
45	20230719	201800	449385420	9700	9700	9700	9700	0
46	20230719	201700	449385420	9700	9700	9700	9700	0
47	20230719	201600	449385420	9700	9700	9700	9700	0
48	20230719	201500	449385420	9700	9700	9700	9700	0
49	20230719	201400	449385420	9700	9700	9700	9700	0
50	20230719	201300	449385420	9700	9700	9700	9700	0
51	20230719	201200	449385420	9700	9700	9700	9700	0
52	20230719	201100	449385420	9700	9700	9700	9700	0
53	20230719	201000	449385420	9700	9700	9700	9700	0
54	20230719	200900	449385420	9700	9700	9700	9700	0
55	20230719	200800	449385420	9700	9700	9700	9700	0
56	20230719	200700	449385420	9700	9700	9700	9700	0
57	20230719	200600	449385420	9700	9700	9700	9700	0
58	20230719	200500	449385420	9700	9700	9700	9700	0
59	20230719	200400	449385420	9700	9700	9700	9700	0
60	20230719	200300	449385420	9700	9700	9700	9700	0
61	20230719	200200	449385420	9700	9700	9700	9700	0
62	20230719	200100	449385420	9700	9700	9700	9700	1201
63	20230719	200000	449385420	9700	9700	9700	9700	0
64	20230719	195900	449385420	9700	9700	9700	9700	0
65	20230719	195800	449385420	9700	9700	9700	9700	0
66	20230719	195700	449385420	9700	9700	9700	9700	0
67	20230719	195600	449385420	9700	9700	9700	9700	0
68	20230719	195500	449385420	9700	9700	9700	9700	0
69	20230719	195400	449385420	9700	9700	9700	9700	0
70	20230719	195300	449385420	9700	9700	9700	9700	0
71	20230719	195200	449385420	9700	9700	9700	9700	0
72	20230719	195100	449385420	9700	9700	9700	9700	0
73	20230719	195000	449385420	9700	9700	9700	9700	0
74	20230719	194900	449385420	9700	9700	9700	9700	0
75	20230719	194800	449385420	9700	9700	9700	9700	0
76	20230719	194700	449385420	9700	9700	9700	9700	0
77	20230719	194600	449385420	9700	9700	9700	9700	0
78	20230719	194500	449385420	9700	9700	9700	9700	0
79	20230719	194400	449385420	9700	9700	9700	9700	0
80	20230719	194300	449385420	9700	9700	9700	9700	0
81	20230719	194200	449385420	9700	9700	9700	9700	0
82	20230719	194100	449385420	9700	9700	9700	9700	0
83	20230719	194000	449385420	9700	9700	9700	9700	0
84	20230719	193900	449385420	9700	9700	9700	9700	0
85	20230719	193800	449385420	9700	9700	9700	9700	0
86	20230719	193700	449385420	9700	9700	9700	9700	0
87	20230719	193600	449385420	9700	9700	9700	9700	0
88	20230719	193500	449385420	9700	9700	9700	9700	0
89	20230719	193400	449385420	9700	9700	9700	9700	0
90	20230719	193300	449385420	9700	9700	9700	9700	0
91	20230719	193200	449385420	9700	9700	9700	9700	0
92	20230719	193100	449385420	9700	9700	9700	9700	1201
93	20230719	193000	449385420	9700	9700	9700	9700	0
94	20230719	192900	449385420	9700	9700	9700	9700	0
95	20230719	192800	449385420	9700	9700	9700	9700	0
96	20230719	192700	449385420	9700	9700	9700	9700	0
97	20230719	192600	449385420	9700	9700	9700	9700	0
98	20230719	192500	449385420	9700	9700	9700	9700	0
99	20230719	192400	449385420	9700	9700	9700	9700	0
100	20230719	192300	449385420	9700	9700	9700	9700	0
101	20230719	192200	449385420	9700	9700	9700	9700	0
102	20230719	192100	449385420	9700	9700	9700	9700	0
103	20230719	192000	449385420	9700	9700	9700	9700	0
104	20230719	191900	449385420	9700	9700	9700	9700	0
105	20230719	191800	449385420	9700	9700	9700	9700	0
106	20230719	191700	449385420	9700	9700	9700	9700	0
107	20230719	191600	449385420	9700	9700	9700	9700	0
108	20230719	191500	449385420	9700	9700	9700	9700	0
109	20230719	191400	449385420	9700	9700	9700	9700	0
110	20230719	191300	449385420	9700	9700	9700	9700	0
111	20230719	191200	449385420	9700	9700	9700	9700	0
112	20230719	191100	449385420	9700	9700	9700	9700	0
113	20230719	191000	449385420	9700	9700	9700	9700	0
114	20230719	190900	449385420	9700	9700	9700	9700	0
115	20230719	190800	449385420	9700	9700	9700	9700	0
116	20230719	190700	449385420	9700	9700	9700	9700	0
117	20230719	190600	449385420	9700	9700	9700	9700	0
118	20230719	190500	449385420	9700	9700	9700	9700	0
119	20230719	190400	449385420	9700	9700	9700	9700	0
120	20230719	190300	449385420	9700	9700	9700	9700	0
121	20230719	190200	449385420	9700	9700	9700	9700	0
122	20230719	190100	449385420	9700	9700	9700	9700	1201
123	20230719	190000	449385420	9700	9700	9700	9700	0
124	20230719	185900	449385420	9700	9700	9700	9700	0
125	20230719	185800	449385420	9700	9700	9700	9700	0
126	20230719	185700	449385420	9700	9700	9700	9700	0
127	20230719	185600	449385420	9700	9700	9700	9700	0
128	20230719	185500	449385420	9700	9700	9700	9700	0
129	20230719	185400	449385420	9700	9700	9700	9700	0
130	20230719	185300	449385420	9700	9700	9700	9700	0
131	20230719	185200	449385420	9700	9700	9700	9700	0
132	20230719	185100	449385420	9700	9700	9700	9700	0
133	20230719	185000	449385420	9700	9700	9700	9700	0
134	20230719	184900	449385420	9700	9700	9700	9700	0
135	20230719	184800	449385420	9700	9700	9700	9700	0
136	20230719	184700	449385420	9700	9700	9700	9700	0
137	20230719	184600	449385420	9700	9700	9700	9700	0
138	20230719	184500	449385420	9700	9700	9700	9700	0
139	20230719	184400	449385420	9700	9700	9700	9700	0
140	20230719	184300	449385420	9700	9700	9700	9700	0
141	20230719	184200	449385420	9700	9700	9700	9700	0
142	20230719	184100	449385420	9700	9700	9700	9700	0
143	20230719	184000	449385420	9700	9700	9700	9700	0
144	20230719	183900	449385420	9700	9700	9700	9700	0
145	20230719	183800	449385420	9700	9700	9700	9700	0
146	20230719	183700	449385420	9700	9700	9700	9700	0
147	20230719	183600	449385420	9700	9700	9700	9700	0
148	20230719	183500	449385420	9700	9700	9700	9700	0
149	20230719	183400	449385420	9700	9700	9700	9700	0
150	20230719	183300	449385420	9700	9700	9700	9700	0
151	20230719	183200	449385420	9700	9700	9700	9700	0
152	20230719	183100	449385420	9700	9700	9700	9700	1201
153	20230719	183000	449385420	9700	9700	9700	9700	0
154	20230719	182900	449385420	9700	9700	9700	9700	0
155	20230719	182800	449385420	9700	9700	9700	9700	0
156	20230719	182700	449385420	9700	9700	9700	9700	0
157	20230719	182600	449385420	9700	9700	9700	9700	0
158	20230719	182500	449385420	9700	9700	9700	9700	0
159	20230719	182400	449385420	9700	9700	9700	9700	0
160	20230719	182300	449385420	9700	9700	9700	9700	0
161	20230719	182200	449385420	9700	9700	9700	9700	0
162	20230719	182100	449385420	9700	9700	9700	9700	0
163	20230719	182000	449385420	9700	9700	9700	9700	0
164	20230719	181900	449385420	9700	9700	9700	9700	0
165	20230719	181800	449385420	9700	9700	9700	9700	0
166	20230719	181700	449385420	9700	9700	9700	9700	0
167	20230719	181600	449385420	9700	9700	9700	9700	0
168	20230719	181500	449385420	9700	9700	9700	9700	0
169	20230719	181400	449385420	9700	9700	9700	9700	0
170	20230719	181300	449385420	9700	9700	9700	9700	0
171	20230719	181200	449385420	9700	9700	9700	9700	0
172	20230719	181100	449385420	9700	9700	9700	9700	0
173	20230719	181000	449385420	9700	9700	9700	9700	0
174	20230719	180900	449385420	9700	9700	9700	9700	0
175	20230719	180800	449385420	9700	9700	9700	9700	0
176	20230719	180700	449385420	9700	9700	9700	9700	0
177	20230719	180600	449385420	9700	9700	9700	9700	0
178	20230719	180500	449385420	9700	9700	9700	9700	0
179	20230719	180400	449385420	9700	9700	9700	9700	0
180	20230719	180300	449385420	9700	9700	9700	9700	0
181	20230719	180200	449385420	9700	9700	9700	9700	0
182	20230719	180100	449385420	9700	9700	9700	9700	1201
183	20230719	180000	449385420	9700	9700	9700	9700	0
184	20230719	175900	449385420	9700	9700	9700	9700	0
185	20230719	175800	449385420	9700	9700	9700	9700	0
186	20230719	175700	449385420	9700	9700	9700	9700	0
187	20230719	175600	449385420	9700	9700	9700	9700	0
188	20230719	175500	449385420	9700	9700	9700	9700	0
189	20230719	175400	449385420	9700	9700	9700	9700	0
190	20230719	175300	449385420	9700	9700	9700	9700	0
191	20230719	175200	449385420	9700	9700	9700	9700	0
192	20230719	175100	449385420	9700	9700	9700	9700	0
193	20230719	175000	449385420	9700	9700	9700	9700	0
194	20230719	174900	449385420	9700	9700	9700	9700	0
195	20230719	174800	449385420	9700	9700	9700	9700	0
196	20230719	174700	449385420	9700	9700	9700	9700	0
197	20230719	174600	449385420	9700	9700	9700	9700	0
198	20230719	174500	449385420	9700	9700	9700	9700	0
199	20230719	174400	449385420	9700	9700	9700	9700	0
200	20230719	174300	449385420	9700	9700	9700	9700	0
201	20230719	174200	449385420	9700	9700	9700	9700	0
202	20230719	174100	449385420	9700	9700	9700	9700	0
203	20230719	174000	449385420	9700	9700	9700	9700	0
204	20230719	173900	449385420	9700	9700	9700	9700	0
205	20230719	173800	449385420	9700	9700	9700	9700	0
206	20230719	173700	449385420	9700	9700	9700	9700	0
207	20230719	173600	449385420	9700	9700	9700	9700	0
208	20230719	173500	449385420	9700	9700	9700	9700	0
209	20230719	173400	449385420	9700	9700	9700	9700	0
210	20230719	173300	449385420	9700	9700	9700	9700	0
211	20230719	173200	449385420	9700	9700	9700	9700	0
212	20230719	173100	449385420	9700	9700	9700	9700	1201
213	20230719	173000	449385420	9700	9700	9700	9700	0
214	20230719	172900	449385420	9700	9700	9700	9700	0
215	20230719	172800	449385420	9700	9700	9700	9700	0
216	20230719	172700	449385420	9700	9700	9700	9700	0
217	20230719	172600	449385420	9700	9700	9700	9700	0
218	20230719	172500	449385420	9700	9700	9700	9700	0
219	20230719	172400	449385420	9700	9700	9700	9700	0
220	20230719	172300	449385420	9700	9700	9700	9700	0
221	20230719	172200	449385420	9700	9700	9700	9700	0
222	20230719	172100	449385420	9700	9700	9700	9700	0
223	20230719	172000	449385420	9700	9700	9700	9700	0
224	20230719	171900	449385420	9700	9700	9700	9700	0
225	20230719	171800	449385420	9700	9700	9700	9700	0
226	20230719	171700	449385420	9700	9700	9700	9700	0
227	20230719	171600	449385420	9700	9700	9700	9700	0
228	20230719	171500	449385420	9700	9700	9700	9700	0
229	20230719	171400	449385420	9700	9700	9700	9700	0
230	20230719	171300	449385420	9700	9700	9700	9700	0
231	20230719	171200	449385420	9700	9700	9700	9700	0
232	20230719	171100	449385420	9700	9700	9700	9700	0
233	20230719	171000	449385420	9700	9700	9700	9700	0
234	20230719	170900	449385420	9700	9700	9700	9700	0
235	20230719	170800	449385420	9700	9700	9700	9700	0
236	20230719	170700	449385420	9700	9700	9700	9700	0
237	20230719	170600	449385420	9700	9700	9700	9700	0
238	20230719	170500	449385420	9700	9700	9700	9700	0
239	20230719	170400	449385420	9700	9700	9700	9700	0
240	20230719	170300	449385420	9700	9700	9700	9700	0
241	20230719	170200	449385420	9700	9700	9700	9700	0
242	20230719	170100	449385420	9700	9700	9700	9700	1201
243	20230719	170000	449385420	9700	9700	9700	9700	0
244	20230719	165900	449385420	9700	9700	9700	9700	0
245	20230719	165800	449385420	9700	9700	9700	9700	0
246	20230719	165700	449385420	9700	9700	9700	9700	0
247	20230719	165600	449385420	9700	9700	9700	9700	0
248	20230719	165500	449385420	9700	9700	9700	9700	0
249	20230719	165400	449385420	9700	9700	9700	9700	0
250	20230719	165300	449385420	9700	9700	9700	9700	0
251	20230719	165200	449385420	9700	9700	9700	9700	0
252	20230719	165100	449385420	9700	9700	9700	9700	0
253	20230719	165000	449385420	9700	9700	9700	9700	0
254	20230719	164900	449385420	9700	9700	9700	9700	0
255	20230719	164800	449385420	9700	9700	9700	9700	0
256	20230719	164700	449385420	9700	9700	9700	9700	0
257	20230719	164600	449385420	9700	9700	9700	9700	0
258	20230719	164500	449385420	9700	9700	9700	9700	0
259	20230719	164400	449385420	9700	9700	9700	9700	0
260	20230719	164300	449385420	9700	9700	9700	9700	0
261	20230719	164200	449385420	9700	9700	9700	9700	0
262	20230719	164100	449385420	9700	9700	9700	9700	0
263	20230719	164000	449385420	9700	9700	9700	9700	0
264	20230719	163900	449385420	9700	9700	9700	9700	0
265	20230719	163800	449385420	9700	9700	9700	9700	0
266	20230719	163700	449385420	9700	9700	9700	9700	0
267	20230719	163600	449385420	9700	9700	9700	9700	0
268	20230719	163500	449385420	9700	9700	9700	9700	0
269	20230719	163400	449385420	9700	9700	9700	9700	0
270	20230719	163300	449385420	9700	9700	9700	9700	0
271	20230719	163200	449385420	9700	9700	9700	9700	0
272	20230719	163100	449385420	9700	9700	9700	9700	1201
273	20230719	163000	449385420	9700	9700	9700	9700	0
274	20230719	162900	449385420	9700	9700	9700	9700	0
275	20230719	162800	449385420	9700	9700	9700	9700	0
276	20230719	162700	449385420	9700	9700	9700	9700	0
277	20230719	162600	449385420	9700	9700	9700	9700	0
278	20230719	162500	449385420	9700	9700	9700	9700	0
279	20230719	162400	449385420	9700	9700	9700	9700	0
280	20230719	162300	449385420	9700	9700	9700	9700	0
281	20230719	162200	449385420	9700	9700	9700	9700	0
282	20230719	162100	449385420	9700	9700	9700	9700	0
283	20230719	162000	449385420	9700	9700	9700	9700	0
284	20230719	161900	449385420	9700	9700	9700	9700	0
285	20230719	161800	449385420	9700	9700	9700	9700	0
286	20230719	161700	449385420	9700	9700	9700	9700	0
287	20230719	161600	449385420	9700	9700	9700	9700	0
288	20230719	161500	449385420	9700	9700	9700	9700	0
289	20230719	161400	449385420	9700	9700	9700	9700	0
290	20230719	161300	449385420	9700	9700	9700	9700	0
291	20230719	161200	449385420	9700	9700	9700	9700	0
292	20230719	161100	449385420	9700	9700	9700	9700	0
293	20230719	161000	449385420	9700	9700	9700	9700	0
294	20230719	160900	449385420	9700	9700	9700	9700	0
295	20230719	160800	449385420	9700	9700	9700	9700	0
296	20230719	160700	449385420	9700	9700	9700	9700	0
297	20230719	160600	449385420	9700	9700	9700	9700	0
298	20230719	160500	449385420	9700	9700	9700	9700	0
299	20230719	160400	449385420	9700	9700	9700	9700	0
300	20230719	160300	449385420	9700	9700	9700	9700	0
301	20230719	160200	449385420	9700	9700	9700	9700	0
302	20230719	160100	449385420	9700	9700	9700	9700	1201
303	20230719	160000	449385420	9700	9700	9700	9700	0
304	20230719	155900	449385420	9700	9700	9700	9700	0
305	20230719	155800	449385420	9700	9700	9700	9700	0
306	20230719	155700	449385420	9700	9700	9700	9700	0
307	20230719	155600	449385420	9700	9700	9700	9700	0
308	20230719	155500	449385420	9700	9700	9700	9700	0
309	20230719	155400	449385420	9700	9700	9700	9700	0
310	20230719	155300	449385420	9700	9700	9700	9700	0
311	20230719	155200	449385420	9700	9700	9700	9700	0
312	20230719	155100	449385420	9700	9700	9700	9700	0
313	20230719	155000	449385420	9700	9700	9700	9700	0
314	20230719	154900	449385420	9700	9700	9700	9700	0
315	20230719	154800	449385420	9700	9700	9700	9700	0
316	20230719	154700	449385420	9700	9700	9700	9700	0
317	20230719	154600	449385420	9700	9700	9700	9700	0
318	20230719	154500	449385420	9700	9700	9700	9700	0
319	20230719	154400	449385420	9700	9700	9700	9700	0
320	20230719	154300	449385420	9700	9700	9700	9700	0
321	20230719	154200	449385420	9700	9700	9700	9700	0
322	20230719	154100	449385420	9700	9700	9700	9700	0
323	20230719	154000	449385420	9700	9700	9700	9700	0
324	20230719	153900	449385420	9700	9700	9700	9700	0
325	20230719	153800	449385420	9700	9700	9700	9700	0
326	20230719	153700	449385420	9700	9700	9700	9700	0
327	20230719	153600	449385420	9700	9700	9700	9700	0
328	20230719	153500	449385420	9700	9700	9700	9700	0
329	20230719	153400	449385420	9700	9700	9700	9700	0
330	20230719	153300	449385420	9700	9700	9700	9700	0
331	20230719	153200	449385420	9700	9700	9700	9700	0
332	20230719	153100	449385420	9700	9700	9700	9700	1201
333	20230719	153000	449385420	9700	9700	9700	9700	1201
334	20230719	152900	437735720	9710	9710	9710	9710	0
335	20230719	152800	437735720	9710	9710	9710	9710	0
336	20230719	152700	437735720	9710	9710	9710	9710	0
337	20230719	152600	437735720	9710	9710	9710	9710	0
338	20230719	152500	437735720	9710	9710	9710	9710	0
339	20230719	152400	437735720	9710	9710	9710	9710	0
340	20230719	152300	437735720	9710	9710	9710	9710	0
341	20230719	152200	437735720	9710	9710	9710	9710	0
342	20230719	152100	437735720	9710	9710	9710	9710	0
343	20230719	152000	437735720	9710	9710	9710	9710	0
344	20230719	151900	437735720	9710	9710	9710	9710	4
345	20230719	151800	437696880	9710	9710	9710	9710	30
346	20230719	151700	437405580	9710	9710	9710	9710	112
347	20230719	151600	436318060	9700	9700	9700	9700	0
348	20230719	151500	436318060	9700	9700	9700	9700	1
349	20230719	151400	436308360	9700	9720	9720	9700	76
350	20230719	151300	435570160	9700	9700	9700	9700	0
351	20230719	151200	435570160	9700	9700	9700	9700	100
352	20230719	151100	434600160	9700	9720	9720	9700	55
353	20230719	151000	434066640	9720	9720	9720	9720	2
354	20230719	150900	434047200	9730	9730	9730	9730	98
355	20230719	150800	433093660	9700	9720	9720	9700	50
356	20230719	150700	432607950	9730	9730	9730	9730	0
357	20230719	150600	432607950	9730	9730	9730	9730	380
358	20230719	150500	428910550	9730	9730	9730	9730	56
359	20230719	150400	428365670	9730	9720	9730	9720	21
360	20230719	150300	428161540	9720	9720	9720	9720	0
361	20230719	150200	428161540	9720	9720	9720	9720	0
362	20230719	150100	428161540	9720	9720	9720	9720	0
363	20230719	150000	428161540	9720	9720	9720	9720	0
364	20230719	145900	428161540	9720	9720	9720	9720	40
365	20230719	145800	427772740	9730	9730	9730	9730	11
366	20230719	145700	427665710	9690	9690	9690	9690	0
367	20230719	145600	427665710	9690	9690	9690	9690	0
368	20230719	145500	427665710	9690	9690	9690	9690	0
369	20230719	145400	427665710	9690	9690	9690	9690	1000
370	20230719	145300	417975710	9690	9690	9690	9690	100
371	20230719	145200	417006710	9700	9700	9700	9700	16
372	20230719	145100	416851510	9700	9690	9700	9690	47
373	20230719	145000	416395870	9690	9690	9690	9690	1
374	20230719	144900	416386180	9690	9690	9690	9690	150
375	20230719	144800	414932680	9700	9700	9700	9700	400
376	20230719	144700	411052680	9700	9700	9700	9700	41
377	20230719	144600	410654980	9690	9690	9690	9690	1
378	20230719	144500	410645290	9690	9690	9690	9690	25
379	20230719	144400	410403040	9690	9690	9690	9690	0
380	20230719	144300	410403040	9690	9690	9690	9690	267
381	20230719	144200	407815810	9690	9690	9690	9690	10
382	20230719	144100	407718910	9700	9700	9700	9700	1
383	20230719	144000	407709210	9700	9700	9700	9700	1
384	20230719	143900	407699510	9690	9690	9690	9690	140
385	20230719	143800	406342910	9690	9690	9690	9680	641
386	20230719	143700	400136620	9690	9690	9690	9690	53
387	20230719	143600	399623050	9690	9690	9690	9690	57
388	20230719	143500	399070720	9690	9690	9690	9690	41
389	20230719	143400	398673430	9690	9690	9690	9690	0
390	20230719	143300	398673430	9690	9690	9690	9690	0
391	20230719	143200	398673430	9690	9690	9690	9690	21
392	20230719	143100	398469940	9690	9690	9690	9690	40
393	20230719	143000	398082340	9690	9690	9690	9690	0
394	20230719	142900	398082340	9690	9690	9690	9690	0
395	20230719	142800	398082340	9690	9690	9690	9690	1
396	20230719	142700	398072650	9690	9690	9690	9690	0
397	20230719	142600	398072650	9690	9690	9690	9690	1
398	20230719	142500	398062960	9690	9690	9690	9690	0
399	20230719	142400	398062960	9690	9690	9690	9690	7
400	20230719	142300	397995130	9690	9690	9690	9690	0
401	20230719	142200	397995130	9690	9690	9690	9690	0
402	20230719	142100	397995130	9690	9690	9690	9690	1
403	20230719	142000	397985440	9680	9680	9680	9680	0
404	20230719	141900	397985440	9680	9680	9680	9680	0
405	20230719	141800	397985440	9680	9680	9680	9680	0
406	20230719	141700	397985440	9680	9680	9680	9680	1
407	20230719	141600	397975760	9700	9680	9700	9680	10
408	20230719	141500	397878940	9670	9680	9680	9670	945
409	20230719	141400	388738790	9680	9680	9680	9680	116
410	20230719	141300	387615910	9680	9680	9680	9680	131
411	20230719	141200	386347830	9680	9670	9680	9670	24
412	20230719	141100	386115640	9680	9680	9680	9680	500
413	20230719	141000	381275640	9680	9680	9680	9680	43
414	20230719	140900	380859400	9730	9680	9730	9680	300
415	20230719	140800	377950400	9680	9680	9680	9680	0
416	20230719	140700	377950400	9680	9680	9680	9680	833
417	20230719	140600	369886960	9680	9680	9680	9680	101
418	20230719	140500	368909280	9680	9700	9700	9680	70
419	20230719	140400	368231480	9680	9680	9680	9680	0
420	20230719	140300	368231480	9680	9700	9700	9680	629
421	20230719	140200	362137890	9730	9730	9730	9730	0
422	20230719	140100	362137890	9730	9730	9730	9730	0
423	20230719	140000	362137890	9730	9730	9730	9730	233
424	20230719	135900	359870800	9730	9730	9730	9730	0
425	20230719	135800	359870800	9730	9730	9730	9730	417
426	20230719	135700	355813390	9740	9740	9740	9740	11
427	20230719	135600	355706250	9740	9740	9740	9740	0
428	20230719	135500	355706250	9740	9740	9740	9740	1
429	20230719	135400	355696510	9730	9730	9730	9730	1
430	20230719	135300	355686780	9730	9730	9730	9730	8
431	20230719	135200	355608940	9730	9730	9730	9730	112
432	20230719	135100	354519180	9730	9700	9730	9690	501
433	20230719	135000	349663220	9730	9730	9730	9730	12
434	20230719	134900	349546460	9730	9730	9730	9730	5
435	20230719	134800	349497810	9730	9730	9730	9730	0
436	20230719	134700	349497810	9730	9730	9730	9730	121
437	20230719	134600	348320480	9690	9710	9730	9690	258
438	20230719	134500	345819640	9730	9730	9730	9730	0
439	20230719	134400	345819640	9730	9730	9730	9730	1
440	20230719	134300	345809910	9700	9700	9700	9700	205
441	20230719	134200	343821410	9690	9690	9690	9690	0
442	20230719	134100	343821410	9690	9690	9690	9690	0
443	20230719	134000	343821410	9690	9690	9690	9690	0
444	20230719	133900	343821410	9690	9690	9690	9690	300
445	20230719	133800	340914410	9690	9690	9690	9690	0
446	20230719	133700	340914410	9690	9690	9690	9690	46
447	20230719	133600	340468670	9690	9690	9690	9690	0
448	20230719	133500	340468670	9690	9690	9690	9690	333
449	20230719	133400	337241900	9690	9690	9690	9690	20
450	20230719	133300	337048100	9690	9690	9690	9690	8
451	20230719	133200	336970580	9690	9690	9690	9690	0
452	20230719	133100	336970580	9690	9690	9690	9690	0
453	20230719	133000	336970580	9690	9690	9690	9670	318
454	20230719	132900	333893520	9690	9690	9690	9690	1
455	20230719	132800	333883830	9690	9690	9690	9690	1
456	20230719	132700	333874140	9690	9690	9690	9690	3
457	20230719	132600	333845070	9690	9680	9690	9680	235
458	20230719	132500	331570220	9690	9690	9690	9690	59
459	20230719	132400	330998510	9690	9700	9700	9690	1817
460	20230719	132300	313374690	9700	9700	9700	9700	905
461	20230719	132200	304596190	9710	9710	9710	9710	3
462	20230719	132100	304567060	9710	9710	9710	9710	1
463	20230719	132000	304557350	9700	9700	9700	9700	53
464	20230719	131900	304043250	9700	9710	9710	9700	193
465	20230719	131800	302169580	9710	9720	9720	9710	1244
466	20230719	131700	290090250	9720	9720	9720	9720	24
467	20230719	131600	289856970	9720	9720	9720	9720	0
468	20230719	131500	289856970	9720	9720	9720	9720	12
469	20230719	131400	289740330	9720	9720	9720	9720	14
470	20230719	131300	289604250	9720	9720	9720	9720	1
471	20230719	131200	289594530	9720	9720	9720	9720	0
472	20230719	131100	289594530	9720	9720	9720	9720	0
473	20230719	131000	289594530	9720	9720	9720	9720	15
474	20230719	130900	289448730	9720	9720	9720	9720	0
475	20230719	130800	289448730	9720	9720	9720	9720	1
476	20230719	130700	289439010	9720	9720	9720	9720	5
477	20230719	130600	289390410	9720	9720	9720	9720	72
478	20230719	130500	288690570	9720	9730	9730	9720	45
479	20230719	130400	288253150	9760	9760	9760	9760	0
480	20230719	130300	288253150	9760	9760	9760	9760	43
481	20230719	130200	287833470	9720	9750	9750	9720	1686
482	20230719	130100	271438950	9750	9750	9750	9750	7
483	20230719	130000	271370700	9750	9750	9750	9750	9
484	20230719	125900	271282950	9750	9760	9760	9750	802
485	20230719	125800	263463440	9750	9750	9750	9750	300
486	20230719	125700	260538440	9750	9750	9750	9750	0
487	20230719	125600	260538440	9750	9760	9760	9750	60
488	20230719	125500	259953340	9760	9760	9760	9760	1
489	20230719	125400	259943580	9750	9750	9750	9750	500
490	20230719	125300	255068580	9750	9750	9750	9750	0
491	20230719	125200	255068580	9750	9750	9750	9750	405
492	20230719	125100	251119830	9750	9760	9760	9750	500
493	20230719	125000	246244630	9750	9750	9750	9750	0
494	20230719	124900	246244630	9750	9750	9750	9750	0
495	20230719	124800	246244630	9750	9750	9750	9750	0
496	20230719	124700	246244630	9750	9760	9760	9750	99
497	20230719	124600	245279370	9760	9760	9760	9760	0
498	20230719	124500	245279370	9760	9760	9760	9760	52
499	20230719	124400	244771850	9750	9750	9750	9750	0
500	20230719	124300	244771850	9750	9760	9760	9750	330
501	20230719	124200	241553250	9770	9780	9780	9770	267
502	20230719	124100	238942290	9800	9800	9800	9800	100
503	20230719	124000	237962290	9800	9800	9800	9800	0
504	20230719	123900	237962290	9800	9800	9800	9800	0
505	20230719	123800	237962290	9800	9800	9800	9800	5
506	20230719	123700	237913290	9800	9800	9800	9800	0
507	20230719	123600	237913290	9800	9800	9800	9800	0
508	20230719	123500	237913290	9800	9800	9800	9800	0
509	20230719	123400	237913290	9800	9800	9800	9800	0
510	20230719	123300	237913290	9800	9800	9800	9800	0
511	20230719	123200	237913290	9800	9800	9800	9800	5
512	20230719	123100	237864290	9790	9790	9790	9790	13
513	20230719	123000	237737020	9790	9790	9790	9790	0
514	20230719	122900	237737020	9790	9790	9790	9790	0
515	20230719	122800	237737020	9790	9790	9790	9790	0
516	20230719	122700	237737020	9790	9790	9790	9790	5
517	20230719	122600	237688070	9770	9780	9780	9770	6
518	20230719	122500	237629440	9780	9780	9780	9780	0
519	20230719	122400	237629440	9780	9780	9780	9780	0
520	20230719	122300	237629440	9780	9780	9780	9780	0
521	20230719	122200	237629440	9780	9780	9780	9780	2
522	20230719	122100	237609880	9800	9800	9800	9800	0
523	20230719	122000	237609880	9800	9800	9800	9800	0
524	20230719	121900	237609880	9800	9800	9800	9800	0
525	20230719	121800	237609880	9800	9800	9800	9800	0
526	20230719	121700	237609880	9800	9800	9800	9800	0
527	20230719	121600	237609880	9800	9800	9800	9800	0
528	20230719	121500	237609880	9800	9800	9800	9800	0
529	20230719	121400	237609880	9800	9800	9800	9800	10
530	20230719	121300	237511880	9800	9800	9800	9800	0
531	20230719	121200	237511880	9800	9800	9800	9800	0
532	20230719	121100	237511880	9800	9800	9800	9800	0
533	20230719	121000	237511880	9800	9800	9800	9800	1
534	20230719	120900	237502080	9800	9800	9800	9800	0
535	20230719	120800	237502080	9800	9800	9800	9800	40
536	20230719	120700	237110080	9800	9800	9800	9800	0
537	20230719	120600	237110080	9800	9800	9800	9800	1116
538	20230719	120500	226173280	9800	9760	9800	9760	886
539	20230719	120400	217500310	9760	9760	9760	9760	11
540	20230719	120300	217392950	9750	9750	9750	9750	10
541	20230719	120200	217295450	9750	9750	9750	9750	0
542	20230719	120100	217295450	9750	9750	9750	9750	0
543	20230719	120000	217295450	9750	9750	9750	9750	290
544	20230719	115900	214467950	9750	9750	9750	9750	0
545	20230719	115800	214467950	9750	9750	9750	9750	0
546	20230719	115700	214467950	9750	9750	9750	9750	51
547	20230719	115600	213970700	9750	9750	9750	9750	100
548	20230719	115500	212995700	9760	9760	9760	9760	2
549	20230719	115400	212976180	9770	9770	9770	9770	41
550	20230719	115300	212575610	9760	9760	9760	9760	139
551	20230719	115200	211218970	9750	9750	9750	9750	0
552	20230719	115100	211218970	9750	9750	9750	9750	0
553	20230719	115000	211218970	9750	9750	9750	9750	321
554	20230719	114900	208089220	9750	9750	9750	9750	10
555	20230719	114800	207991720	9760	9760	9760	9760	10
556	20230719	114700	207894120	9760	9760	9760	9760	10
557	20230719	114600	207796520	9750	9750	9750	9750	0
558	20230719	114500	207796520	9750	9760	9760	9750	105
559	20230719	114400	206772270	9750	9750	9750	9750	0
560	20230719	114300	206772270	9750	9750	9750	9750	0
561	20230719	114200	206772270	9750	9750	9750	9750	1
562	20230719	114100	206762520	9780	9760	9780	9750	535
563	20230719	114000	201543950	9760	9760	9760	9760	370
564	20230719	113900	197932750	9760	9780	9780	9760	1287
565	20230719	113800	185370600	9780	9780	9780	9780	3
566	20230719	113700	185341260	9770	9770	9770	9770	0
567	20230719	113600	185341260	9770	9770	9770	9770	100
568	20230719	113500	184364260	9770	9770	9770	9770	0
569	20230719	113400	184364260	9770	9770	9770	9770	0
570	20230719	113300	184364260	9770	9770	9770	9770	0
571	20230719	113200	184364260	9770	9770	9770	9770	108
572	20230719	113100	183309100	9770	9770	9770	9770	0
573	20230719	113000	183309100	9770	9770	9770	9770	0
574	20230719	112900	183309100	9770	9770	9770	9770	0
575	20230719	112800	183309100	9770	9770	9770	9770	0
576	20230719	112700	183309100	9770	9770	9770	9770	0
577	20230719	112600	183309100	9770	9770	9770	9770	0
578	20230719	112500	183309100	9770	9770	9770	9770	0
579	20230719	112400	183309100	9770	9770	9770	9770	2
580	20230719	112300	183289560	9780	9780	9780	9780	10
581	20230719	112200	183191760	9780	9780	9780	9780	0
582	20230719	112100	183191760	9780	9780	9780	9780	0
583	20230719	112000	183191760	9780	9780	9780	9780	0
584	20230719	111900	183191760	9780	9780	9780	9780	1
585	20230719	111800	183181980	9780	9780	9780	9780	41
586	20230719	111700	182781000	9780	9780	9780	9780	15
587	20230719	111600	182634300	9780	9780	9780	9780	9
588	20230719	111500	182546280	9760	9760	9760	9760	339
589	20230719	111400	179237640	9760	9760	9760	9760	100
590	20230719	111300	178261640	9770	9770	9770	9770	0
591	20230719	111200	178261640	9770	9770	9770	9770	1
592	20230719	111100	178251870	9770	9770	9770	9770	0
593	20230719	111000	178251870	9770	9760	9770	9760	81
594	20230719	110900	177461300	9760	9760	9760	9760	50
595	20230719	110800	176973300	9760	9760	9760	9760	200
596	20230719	110700	175021300	9770	9770	9770	9770	0
597	20230719	110600	175021300	9770	9770	9770	9770	17
598	20230719	110500	174855210	9770	9770	9770	9770	0
599	20230719	110400	174855210	9770	9770	9770	9770	1
600	20230719	110300	174845440	9770	9770	9770	9770	0
601	20230719	110200	174845440	9770	9770	9770	9770	0
602	20230719	110100	174845440	9770	9770	9770	9770	10
603	20230719	110000	174747740	9770	9770	9770	9770	0
604	20230719	105900	174747740	9770	9770	9770	9770	198
605	20230719	105800	172813280	9770	9770	9770	9770	0
606	20230719	105700	172813280	9770	9770	9770	9770	0
607	20230719	105600	172813280	9770	9770	9770	9770	0
608	20230719	105500	172813280	9770	9770	9770	9770	201
609	20230719	105400	170849510	9780	9790	9790	9780	110
610	20230719	105300	169773610	9790	9790	9790	9790	30
611	20230719	105200	169479910	9790	9790	9790	9790	30
612	20230719	105100	169186210	9790	9790	9790	9790	11
613	20230719	105000	169078520	9770	9770	9770	9770	0
614	20230719	104900	169078520	9770	9770	9770	9770	50
615	20230719	104800	168590020	9770	9770	9770	9770	0
616	20230719	104700	168590020	9770	9770	9770	9770	42
617	20230719	104600	168179680	9770	9770	9770	9770	36
618	20230719	104500	167827960	9770	9770	9770	9760	623
619	20230719	104400	161742540	9770	9770	9770	9770	0
620	20230719	104300	161742540	9770	9770	9770	9770	0
621	20230719	104200	161742540	9770	9790	9790	9770	1001
622	20230719	104100	151958170	9790	9790	9790	9790	0
623	20230719	104000	151958170	9790	9790	9790	9790	0
624	20230719	103900	151958170	9790	9790	9790	9790	30
625	20230719	103800	151664470	9800	9800	9800	9800	243
626	20230719	103700	149283070	9800	9800	9800	9800	0
627	20230719	103600	149283070	9800	9810	9810	9800	100
628	20230719	103500	148302840	9820	9820	9820	9820	0
629	20230719	103400	148302840	9820	9820	9820	9820	2
630	20230719	103300	148283200	9800	9800	9800	9800	0
631	20230719	103200	148283200	9800	9800	9800	9800	174
632	20230719	103100	146578000	9800	9800	9800	9800	0
633	20230719	103000	146578000	9800	9820	9820	9800	158
634	20230719	102900	145028950	9810	9810	9810	9810	15
635	20230719	102800	144881800	9810	9810	9810	9810	10
636	20230719	102700	144783700	9810	9810	9810	9810	7
637	20230719	102600	144715030	9810	9810	9810	9810	151
638	20230719	102500	143233720	9810	9810	9810	9810	0
639	20230719	102400	143233720	9810	9810	9810	9810	0
640	20230719	102300	143233720	9810	9810	9810	9810	36
641	20230719	102200	142880560	9810	9800	9810	9800	79
642	20230719	102100	142106140	9810	9810	9810	9810	0
643	20230719	102000	142106140	9810	9810	9820	9810	38
644	20230719	101900	141733350	9810	9810	9810	9810	11
645	20230719	101800	141625440	9810	9820	9820	9810	14
646	20230719	101700	141488050	9820	9820	9820	9820	1
647	20230719	101600	141478230	9820	9820	9820	9820	50
648	20230719	101500	140987230	9820	9820	9820	9790	169
649	20230719	101400	139331250	9820	9820	9820	9820	1
650	20230719	101300	139321430	9780	9780	9780	9780	0
651	20230719	101200	139321430	9780	9780	9780	9780	712
652	20230719	101100	132358070	9770	9770	9770	9770	0
653	20230719	101000	132358070	9770	9770	9770	9770	0
654	20230719	100900	132358070	9770	9770	9770	9770	0
655	20230719	100800	132358070	9770	9780	9780	9770	440
656	20230719	100700	128059250	9780	9780	9780	9770	209
657	20230719	100600	126016560	9770	9770	9780	9770	240
658	20230719	100500	123671750	9770	9770	9770	9770	2
659	20230719	100400	123652210	9770	9770	9770	9770	1
660	20230719	100300	123642440	9780	9780	9780	9780	15
661	20230719	100200	123495740	9790	9770	9790	9770	175
662	20230719	100100	121785910	9770	9780	9780	9770	505
663	20230719	100000	116851010	9780	9780	9780	9770	180
664	20230719	095900	115091300	9770	9770	9770	9770	0
665	20230719	095800	115091300	9770	9770	9770	9770	0
666	20230719	095700	115091300	9770	9770	9770	9770	0
667	20230719	095600	115091300	9770	9770	9770	9770	0
668	20230719	095500	115091300	9770	9770	9770	9770	0
669	20230719	095400	115091300	9770	9790	9790	9770	1037
670	20230719	095300	104950300	9800	9820	9820	9800	79
671	20230719	095200	104176000	9820	9820	9820	9820	100
672	20230719	095100	103194000	9820	9820	9820	9820	0
673	20230719	095000	103194000	9820	9820	9820	9820	0
674	20230719	094900	103194000	9820	9800	9820	9790	1408
675	20230719	094800	89398230	9800	9800	9800	9800	0
676	20230719	094700	89398230	9800	9800	9800	9800	100
677	20230719	094600	88418230	9800	9800	9800	9800	0
678	20230719	094500	88418230	9800	9800	9800	9800	0
679	20230719	094400	88418230	9800	9800	9800	9800	0
680	20230719	094300	88418230	9800	9800	9800	9800	0
681	20230719	094200	88418230	9800	9800	9800	9800	0
682	20230719	094100	88418230	9800	9800	9800	9800	0
683	20230719	094000	88418230	9800	9800	9800	9800	39
684	20230719	093900	88036030	9790	9790	9790	9790	0
685	20230719	093800	88036030	9790	9790	9790	9790	29
686	20230719	093700	87752120	9790	9790	9790	9790	0
687	20230719	093600	87752120	9790	9790	9790	9790	0
688	20230719	093500	87752120	9790	9790	9790	9790	0
689	20230719	093400	87752120	9790	9850	9850	9790	506
690	20230719	093300	82798020	9850	9850	9850	9850	8
691	20230719	093200	82719220	9850	9850	9850	9850	1
692	20230719	093100	82709370	9780	9780	9780	9780	0
693	20230719	093000	82709370	9780	9810	9810	9780	430
694	20230719	092900	78494430	9810	9810	9810	9810	0
695	20230719	092800	78494430	9810	9810	9810	9810	53
696	20230719	092700	77974500	9790	9840	9840	9780	2100
697	20230719	092600	57389740	9850	9850	9850	9850	0
698	20230719	092500	57389740	9850	9850	9850	9850	13
699	20230719	092400	57261690	9850	9850	9850	9850	1
700	20230719	092300	57251840	9850	9850	9850	9850	50
701	20230719	092200	56759340	9850	9850	9850	9850	0
702	20230719	092100	56759340	9850	9850	9850	9850	0
703	20230719	092000	56759340	9850	9850	9850	9850	95
704	20230719	091900	55823590	9830	9840	9840	9820	175
705	20230719	091800	54103420	9850	9850	9850	9850	505
706	20230719	091700	49129170	9850	9850	9850	9850	0
707	20230719	091600	49129170	9850	9850	9850	9850	9
708	20230719	091500	49040520	9850	9850	9850	9850	0
709	20230719	091400	49040520	9850	9850	9850	9850	0
710	20230719	091300	49040520	9850	9850	9850	9850	0
711	20230719	091200	49040520	9850	9850	9850	9850	114
712	20230719	091100	47917620	9850	9840	9850	9830	602
713	20230719	091000	41998690	9850	9860	9860	9850	685
714	20230719	090900	35250440	9850	9900	9900	9850	742
715	20230719	090800	27938830	9910	9910	9910	9910	0
716	20230719	090700	27938830	9910	9910	9910	9910	0
717	20230719	090600	27938830	9910	9910	9910	9910	3
718	20230719	090500	27909100	9870	9870	9870	9870	1000
719	20230719	090400	18039100	9870	9870	9870	9870	250
720	20230719	090300	15571600	9870	9900	9900	9870	242
721	20230719	090200	13178890	9900	9900	9900	9900	1100
722	20230719	090100	2288890	9900	9910	9910	9900	67
723	20230719	090000	1625240	9910	9910	9910	9910	164