KissMeData/052790/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192700	123339330	6270	6270	6270	6270	333
3	20230719	192600	123339330	6270	6270	6270	6270	0
4	20230719	192500	123339330	6270	6270	6270	6270	0
5	20230719	192400	123339330	6270	6270	6270	6270	0
6	20230719	192300	123339330	6270	6270	6270	6270	0
7	20230719	192200	123339330	6270	6270	6270	6270	0
8	20230719	192100	123339330	6270	6270	6270	6270	0
9	20230719	192000	123339330	6270	6270	6270	6270	0
10	20230719	191900	123339330	6270	6270	6270	6270	0
11	20230719	191800	123339330	6270	6270	6270	6270	0
12	20230719	191700	123339330	6270	6270	6270	6270	0
13	20230719	191600	123339330	6270	6270	6270	6270	0
14	20230719	191500	123339330	6270	6270	6270	6270	0
15	20230719	191400	123339330	6270	6270	6270	6270	0
16	20230719	191300	123339330	6270	6270	6270	6270	0
17	20230719	191200	123339330	6270	6270	6270	6270	0
18	20230719	191100	123339330	6270	6270	6270	6270	0
19	20230719	191000	123339330	6270	6270	6270	6270	0
20	20230719	190900	123339330	6270	6270	6270	6270	0
21	20230719	190800	123339330	6270	6270	6270	6270	0
22	20230719	190700	123339330	6270	6270	6270	6270	0
23	20230719	190600	123339330	6270	6270	6270	6270	0
24	20230719	190500	123339330	6270	6270	6270	6270	0
25	20230719	190400	123339330	6270	6270	6270	6270	0
26	20230719	190300	123339330	6270	6270	6270	6270	0
27	20230719	190200	123339330	6270	6270	6270	6270	0
28	20230719	190100	123339330	6270	6270	6270	6270	0
29	20230719	190000	123339330	6270	6270	6270	6270	0
30	20230719	185900	123339330	6270	6270	6270	6270	0
31	20230719	185800	123339330	6270	6270	6270	6270	0
32	20230719	185700	123339330	6270	6270	6270	6270	333
33	20230719	185600	123339330	6270	6270	6270	6270	0
34	20230719	185500	123339330	6270	6270	6270	6270	0
35	20230719	185400	123339330	6270	6270	6270	6270	0
36	20230719	185300	123339330	6270	6270	6270	6270	0
37	20230719	185200	123339330	6270	6270	6270	6270	0
38	20230719	185100	123339330	6270	6270	6270	6270	0
39	20230719	185000	123339330	6270	6270	6270	6270	0
40	20230719	184900	123339330	6270	6270	6270	6270	0
41	20230719	184800	123339330	6270	6270	6270	6270	0
42	20230719	184700	123339330	6270	6270	6270	6270	0
43	20230719	184600	123339330	6270	6270	6270	6270	0
44	20230719	184500	123339330	6270	6270	6270	6270	0
45	20230719	184400	123339330	6270	6270	6270	6270	0
46	20230719	184300	123339330	6270	6270	6270	6270	0
47	20230719	184200	123339330	6270	6270	6270	6270	0
48	20230719	184100	123339330	6270	6270	6270	6270	0
49	20230719	184000	123339330	6270	6270	6270	6270	0
50	20230719	183900	123339330	6270	6270	6270	6270	0
51	20230719	183800	123339330	6270	6270	6270	6270	0
52	20230719	183700	123339330	6270	6270	6270	6270	0
53	20230719	183600	123339330	6270	6270	6270	6270	0
54	20230719	183500	123339330	6270	6270	6270	6270	0
55	20230719	183400	123339330	6270	6270	6270	6270	0
56	20230719	183300	123339330	6270	6270	6270	6270	0
57	20230719	183200	123339330	6270	6270	6270	6270	0
58	20230719	183100	123339330	6270	6270	6270	6270	0
59	20230719	183000	123339330	6270	6270	6270	6270	0
60	20230719	182900	123339330	6270	6270	6270	6270	0
61	20230719	182800	123339330	6270	6270	6270	6270	0
62	20230719	182700	123339330	6270	6270	6270	6270	333
63	20230719	182600	123339330	6270	6270	6270	6270	0
64	20230719	182500	123339330	6270	6270	6270	6270	0
65	20230719	182400	123339330	6270	6270	6270	6270	0
66	20230719	182300	123339330	6270	6270	6270	6270	0
67	20230719	182200	123339330	6270	6270	6270	6270	0
68	20230719	182100	123339330	6270	6270	6270	6270	0
69	20230719	182000	123339330	6270	6270	6270	6270	0
70	20230719	181900	123339330	6270	6270	6270	6270	0
71	20230719	181800	123339330	6270	6270	6270	6270	0
72	20230719	181700	123339330	6270	6270	6270	6270	0
73	20230719	181600	123339330	6270	6270	6270	6270	0
74	20230719	181500	123339330	6270	6270	6270	6270	0
75	20230719	181400	123339330	6270	6270	6270	6270	0
76	20230719	181300	123339330	6270	6270	6270	6270	0
77	20230719	181200	123339330	6270	6270	6270	6270	0
78	20230719	181100	123339330	6270	6270	6270	6270	0
79	20230719	181000	123339330	6270	6270	6270	6270	0
80	20230719	180900	123339330	6270	6270	6270	6270	0
81	20230719	180800	123339330	6270	6270	6270	6270	0
82	20230719	180700	123339330	6270	6270	6270	6270	0
83	20230719	180600	123339330	6270	6270	6270	6270	0
84	20230719	180500	123339330	6270	6270	6270	6270	0
85	20230719	180400	123339330	6270	6270	6270	6270	0
86	20230719	180300	123339330	6270	6270	6270	6270	0
87	20230719	180200	123339330	6270	6270	6270	6270	0
88	20230719	180100	123339330	6270	6270	6270	6270	0
89	20230719	180000	123339330	6270	6270	6270	6270	0
90	20230719	175900	123339330	6270	6270	6270	6270	0
91	20230719	175800	123339330	6270	6270	6270	6270	0
92	20230719	175700	123339330	6270	6270	6270	6270	333
93	20230719	175600	123339330	6270	6270	6270	6270	0
94	20230719	175500	123339330	6270	6270	6270	6270	0
95	20230719	175400	123339330	6270	6270	6270	6270	0
96	20230719	175300	123339330	6270	6270	6270	6270	0
97	20230719	175200	123339330	6270	6270	6270	6270	0
98	20230719	175100	123339330	6270	6270	6270	6270	0
99	20230719	175000	123339330	6270	6270	6270	6270	0
100	20230719	174900	123339330	6270	6270	6270	6270	0
101	20230719	174800	123339330	6270	6270	6270	6270	0
102	20230719	174700	123339330	6270	6270	6270	6270	0
103	20230719	174600	123339330	6270	6270	6270	6270	0
104	20230719	174500	123339330	6270	6270	6270	6270	0
105	20230719	174400	123339330	6270	6270	6270	6270	0
106	20230719	174300	123339330	6270	6270	6270	6270	0
107	20230719	174200	123339330	6270	6270	6270	6270	0
108	20230719	174100	123339330	6270	6270	6270	6270	0
109	20230719	174000	123339330	6270	6270	6270	6270	0
110	20230719	173900	123339330	6270	6270	6270	6270	0
111	20230719	173800	123339330	6270	6270	6270	6270	0
112	20230719	173700	123339330	6270	6270	6270	6270	0
113	20230719	173600	123339330	6270	6270	6270	6270	0
114	20230719	173500	123339330	6270	6270	6270	6270	0
115	20230719	173400	123339330	6270	6270	6270	6270	0
116	20230719	173300	123339330	6270	6270	6270	6270	0
117	20230719	173200	123339330	6270	6270	6270	6270	0
118	20230719	173100	123339330	6270	6270	6270	6270	0
119	20230719	173000	123339330	6270	6270	6270	6270	0
120	20230719	172900	123339330	6270	6270	6270	6270	0
121	20230719	172800	123339330	6270	6270	6270	6270	0
122	20230719	172700	123339330	6270	6270	6270	6270	333
123	20230719	172600	123339330	6270	6270	6270	6270	0
124	20230719	172500	123339330	6270	6270	6270	6270	0
125	20230719	172400	123339330	6270	6270	6270	6270	0
126	20230719	172300	123339330	6270	6270	6270	6270	0
127	20230719	172200	123339330	6270	6270	6270	6270	0
128	20230719	172100	123339330	6270	6270	6270	6270	0
129	20230719	172000	123339330	6270	6270	6270	6270	0
130	20230719	171900	123339330	6270	6270	6270	6270	0
131	20230719	171800	123339330	6270	6270	6270	6270	0
132	20230719	171700	123339330	6270	6270	6270	6270	0
133	20230719	171600	123339330	6270	6270	6270	6270	0
134	20230719	171500	123339330	6270	6270	6270	6270	0
135	20230719	171400	123339330	6270	6270	6270	6270	0
136	20230719	171300	123339330	6270	6270	6270	6270	0
137	20230719	171200	123339330	6270	6270	6270	6270	0
138	20230719	171100	123339330	6270	6270	6270	6270	0
139	20230719	171000	123339330	6270	6270	6270	6270	0
140	20230719	170900	123339330	6270	6270	6270	6270	0
141	20230719	170800	123339330	6270	6270	6270	6270	0
142	20230719	170700	123339330	6270	6270	6270	6270	0
143	20230719	170600	123339330	6270	6270	6270	6270	0
144	20230719	170500	123339330	6270	6270	6270	6270	0
145	20230719	170400	123339330	6270	6270	6270	6270	0
146	20230719	170300	123339330	6270	6270	6270	6270	0
147	20230719	170200	123339330	6270	6270	6270	6270	0
148	20230719	170100	123339330	6270	6270	6270	6270	0
149	20230719	170000	123339330	6270	6270	6270	6270	0
150	20230719	165900	123339330	6270	6270	6270	6270	0
151	20230719	165800	123339330	6270	6270	6270	6270	0
152	20230719	165700	123339330	6270	6270	6270	6270	333
153	20230719	165600	123339330	6270	6270	6270	6270	0
154	20230719	165500	123339330	6270	6270	6270	6270	0
155	20230719	165400	123339330	6270	6270	6270	6270	0
156	20230719	165300	123339330	6270	6270	6270	6270	0
157	20230719	165200	123339330	6270	6270	6270	6270	0
158	20230719	165100	123339330	6270	6270	6270	6270	0
159	20230719	165000	123339330	6270	6270	6270	6270	0
160	20230719	164900	123339330	6270	6270	6270	6270	0
161	20230719	164800	123339330	6270	6270	6270	6270	0
162	20230719	164700	123339330	6270	6270	6270	6270	0
163	20230719	164600	123339330	6270	6270	6270	6270	0
164	20230719	164500	123339330	6270	6270	6270	6270	0
165	20230719	164400	123339330	6270	6270	6270	6270	0
166	20230719	164300	123339330	6270	6270	6270	6270	0
167	20230719	164200	123339330	6270	6270	6270	6270	0
168	20230719	164100	123339330	6270	6270	6270	6270	0
169	20230719	164000	123339330	6270	6270	6270	6270	0
170	20230719	163900	123339330	6270	6270	6270	6270	0
171	20230719	163800	123339330	6270	6270	6270	6270	0
172	20230719	163700	123339330	6270	6270	6270	6270	0
173	20230719	163600	123339330	6270	6270	6270	6270	0
174	20230719	163500	123339330	6270	6270	6270	6270	0
175	20230719	163400	123339330	6270	6270	6270	6270	0
176	20230719	163300	123339330	6270	6270	6270	6270	0
177	20230719	163200	123339330	6270	6270	6270	6270	0
178	20230719	163100	123339330	6270	6270	6270	6270	0
179	20230719	163000	123339330	6270	6270	6270	6270	0
180	20230719	162900	123339330	6270	6270	6270	6270	0
181	20230719	162800	123339330	6270	6270	6270	6270	0
182	20230719	162700	123339330	6270	6270	6270	6270	333
183	20230719	162600	123339330	6270	6270	6270	6270	0
184	20230719	162500	123339330	6270	6270	6270	6270	0
185	20230719	162400	123339330	6270	6270	6270	6270	0
186	20230719	162300	123339330	6270	6270	6270	6270	0
187	20230719	162200	123339330	6270	6270	6270	6270	0
188	20230719	162100	123339330	6270	6270	6270	6270	0
189	20230719	162000	123339330	6270	6270	6270	6270	0
190	20230719	161900	123339330	6270	6270	6270	6270	0
191	20230719	161800	123339330	6270	6270	6270	6270	0
192	20230719	161700	123339330	6270	6270	6270	6270	0
193	20230719	161600	123339330	6270	6270	6270	6270	0
194	20230719	161500	123339330	6270	6270	6270	6270	0
195	20230719	161400	123339330	6270	6270	6270	6270	0
196	20230719	161300	123339330	6270	6270	6270	6270	0
197	20230719	161200	123339330	6270	6270	6270	6270	0
198	20230719	161100	123339330	6270	6270	6270	6270	0
199	20230719	161000	123339330	6270	6270	6270	6270	0
200	20230719	160900	123339330	6270	6270	6270	6270	0
201	20230719	160800	123339330	6270	6270	6270	6270	0
202	20230719	160700	123339330	6270	6270	6270	6270	0
203	20230719	160600	123339330	6270	6270	6270	6270	0
204	20230719	160500	123339330	6270	6270	6270	6270	0
205	20230719	160400	123339330	6270	6270	6270	6270	0
206	20230719	160300	123339330	6270	6270	6270	6270	0
207	20230719	160200	123339330	6270	6270	6270	6270	0
208	20230719	160100	123339330	6270	6270	6270	6270	0
209	20230719	160000	123339330	6270	6270	6270	6270	0
210	20230719	155900	123339330	6270	6270	6270	6270	0
211	20230719	155800	123339330	6270	6270	6270	6270	0
212	20230719	155700	123339330	6270	6270	6270	6270	333
213	20230719	155600	123339330	6270	6270	6270	6270	0
214	20230719	155500	123339330	6270	6270	6270	6270	0
215	20230719	155400	123339330	6270	6270	6270	6270	0
216	20230719	155300	123339330	6270	6270	6270	6270	0
217	20230719	155200	123339330	6270	6270	6270	6270	0
218	20230719	155100	123339330	6270	6270	6270	6270	0
219	20230719	155000	123339330	6270	6270	6270	6270	0
220	20230719	154900	123339330	6270	6270	6270	6270	0
221	20230719	154800	123339330	6270	6270	6270	6270	0
222	20230719	154700	123339330	6270	6270	6270	6270	0
223	20230719	154600	123339330	6270	6270	6270	6270	0
224	20230719	154500	123339330	6270	6270	6270	6270	0
225	20230719	154400	123339330	6270	6270	6270	6270	0
226	20230719	154300	123339330	6270	6270	6270	6270	0
227	20230719	154200	123339330	6270	6270	6270	6270	0
228	20230719	154100	123339330	6270	6270	6270	6270	0
229	20230719	154000	123339330	6270	6270	6270	6270	0
230	20230719	153900	123339330	6270	6270	6270	6270	0
231	20230719	153800	123339330	6270	6270	6270	6270	0
232	20230719	153700	123339330	6270	6270	6270	6270	0
233	20230719	153600	123339330	6270	6270	6270	6270	0
234	20230719	153500	123339330	6270	6270	6270	6270	0
235	20230719	153400	123339330	6270	6270	6270	6270	0
236	20230719	153300	123339330	6270	6270	6270	6270	0
237	20230719	153200	123339330	6270	6270	6270	6270	0
238	20230719	153100	123339330	6270	6270	6270	6270	0
239	20230719	153000	123339330	6270	6270	6270	6270	333
240	20230719	152900	121251420	6270	6270	6270	6270	0
241	20230719	152800	121251420	6270	6270	6270	6270	0
242	20230719	152700	121251420	6270	6270	6270	6270	0
243	20230719	152600	121251420	6270	6270	6270	6270	0
244	20230719	152500	121251420	6270	6270	6270	6270	0
245	20230719	152400	121251420	6270	6270	6270	6270	0
246	20230719	152300	121251420	6270	6270	6270	6270	0
247	20230719	152200	121251420	6270	6270	6270	6270	0
248	20230719	152100	121251420	6270	6270	6270	6270	0
249	20230719	152000	121251420	6270	6270	6270	6270	0
250	20230719	151900	121251420	6270	6270	6270	6270	50
251	20230719	151800	120937920	6270	6270	6270	6270	6
252	20230719	151700	120900300	6290	6290	6290	6290	0
253	20230719	151600	120900300	6290	6290	6290	6290	0
254	20230719	151500	120900300	6290	6290	6290	6290	0
255	20230719	151400	120900300	6290	6290	6290	6290	0
256	20230719	151300	120900300	6290	6290	6290	6290	0
257	20230719	151200	120900300	6290	6290	6290	6290	0
258	20230719	151100	120900300	6290	6290	6290	6290	0
259	20230719	151000	120900300	6290	6290	6290	6290	6
260	20230719	150900	120862560	6290	6290	6290	6290	0
261	20230719	150800	120862560	6290	6290	6290	6290	0
262	20230719	150700	120862560	6290	6290	6290	6290	0
263	20230719	150600	120862560	6290	6290	6290	6290	0
264	20230719	150500	120862560	6290	6290	6290	6290	0
265	20230719	150400	120862560	6290	6290	6290	6290	0
266	20230719	150300	120862560	6290	6290	6290	6290	0
267	20230719	150200	120862560	6290	6290	6290	6290	0
268	20230719	150100	120862560	6290	6290	6290	6290	0
269	20230719	150000	120862560	6290	6290	6290	6290	0
270	20230719	145900	120862560	6290	6290	6290	6290	0
271	20230719	145800	120862560	6290	6290	6290	6290	0
272	20230719	145700	120862560	6290	6290	6290	6290	0
273	20230719	145600	120862560	6290	6290	6290	6290	2
274	20230719	145500	120849980	6300	6300	6300	6300	0
275	20230719	145400	120849980	6300	6290	6300	6290	8
276	20230719	145300	120799650	6290	6290	6290	6290	0
277	20230719	145200	120799650	6290	6290	6290	6290	0
278	20230719	145100	120799650	6290	6290	6290	6290	0
279	20230719	145000	120799650	6290	6290	6290	6290	79
280	20230719	144900	120302740	6290	6290	6290	6290	0
281	20230719	144800	120302740	6290	6290	6290	6290	0
282	20230719	144700	120302740	6290	6290	6290	6290	0
283	20230719	144600	120302740	6290	6290	6290	6290	1
284	20230719	144500	120296450	6280	6280	6280	6280	2
285	20230719	144400	120283890	6290	6290	6290	6290	0
286	20230719	144300	120283890	6290	6290	6290	6290	0
287	20230719	144200	120283890	6290	6290	6290	6290	0
288	20230719	144100	120283890	6290	6290	6290	6290	0
289	20230719	144000	120283890	6290	6290	6290	6290	1
290	20230719	143900	120277600	6280	6280	6280	6280	7
291	20230719	143800	120233640	6280	6280	6280	6280	2
292	20230719	143700	120221080	6280	6280	6280	6280	0
293	20230719	143600	120221080	6280	6280	6280	6280	0
294	20230719	143500	120221080	6280	6280	6280	6280	516
295	20230719	143400	116980600	6280	6280	6280	6280	0
296	20230719	143300	116980600	6280	6280	6280	6280	115
297	20230719	143200	116258400	6280	6280	6280	6280	0
298	20230719	143100	116258400	6280	6280	6280	6280	0
299	20230719	143000	116258400	6280	6280	6280	6280	0
300	20230719	142900	116258400	6280	6220	6280	6220	804
301	20230719	142800	111249430	6230	6230	6230	6230	0
302	20230719	142700	111249430	6230	6230	6230	6230	0
303	20230719	142600	111249430	6230	6230	6230	6230	0
304	20230719	142500	111249430	6230	6230	6230	6230	0
305	20230719	142400	111249430	6230	6230	6230	6230	30
306	20230719	142300	111062530	6230	6230	6230	6230	0
307	20230719	142200	111062530	6230	6230	6230	6230	0
308	20230719	142100	111062530	6230	6230	6230	6230	100
309	20230719	142000	110439530	6210	6210	6210	6210	11
310	20230719	141900	110371220	6210	6210	6210	6210	0
311	20230719	141800	110371220	6210	6210	6210	6210	1
312	20230719	141700	110365010	6200	6200	6200	6200	0
313	20230719	141600	110365010	6200	6200	6200	6200	0
314	20230719	141500	110365010	6200	6200	6200	6200	20
315	20230719	141400	110241010	6200	6200	6200	6200	0
316	20230719	141300	110241010	6200	6200	6200	6200	0
317	20230719	141200	110241010	6200	6200	6200	6200	0
318	20230719	141100	110241010	6200	6200	6200	6200	0
319	20230719	141000	110241010	6200	6200	6200	6200	0
320	20230719	140900	110241010	6200	6200	6200	6200	0
321	20230719	140800	110241010	6200	6200	6200	6200	0
322	20230719	140700	110241010	6200	6200	6200	6200	0
323	20230719	140600	110241010	6200	6200	6200	6200	0
324	20230719	140500	110241010	6200	6200	6200	6200	500
325	20230719	140400	107141010	6210	6210	6210	6210	0
326	20230719	140300	107141010	6210	6210	6210	6210	0
327	20230719	140200	107141010	6210	6210	6210	6210	0
328	20230719	140100	107141010	6210	6210	6210	6210	0
329	20230719	140000	107141010	6210	6210	6210	6210	430
330	20230719	135900	104470710	6210	6210	6210	6210	40
331	20230719	135800	104222310	6230	6230	6230	6230	0
332	20230719	135700	104222310	6230	6230	6230	6230	0
333	20230719	135600	104222310	6230	6230	6230	6230	0
334	20230719	135500	104222310	6230	6230	6230	6230	0
335	20230719	135400	104222310	6230	6230	6230	6230	0
336	20230719	135300	104222310	6230	6230	6230	6230	0
337	20230719	135200	104222310	6230	6230	6230	6230	0
338	20230719	135100	104222310	6230	6230	6230	6230	0
339	20230719	135000	104222310	6230	6230	6230	6230	0
340	20230719	134900	104222310	6230	6230	6230	6230	0
341	20230719	134800	104222310	6230	6230	6230	6230	0
342	20230719	134700	104222310	6230	6230	6230	6230	0
343	20230719	134600	104222310	6230	6230	6230	6230	0
344	20230719	134500	104222310	6230	6230	6230	6230	0
345	20230719	134400	104222310	6230	6230	6230	6230	0
346	20230719	134300	104222310	6230	6230	6230	6230	0
347	20230719	134200	104222310	6230	6230	6230	6230	0
348	20230719	134100	104222310	6230	6230	6230	6230	0
349	20230719	134000	104222310	6230	6230	6230	6230	0
350	20230719	133900	104222310	6230	6230	6230	6230	0
351	20230719	133800	104222310	6230	6230	6230	6230	0
352	20230719	133700	104222310	6230	6230	6230	6230	2
353	20230719	133600	104209850	6200	6200	6200	6200	0
354	20230719	133500	104209850	6200	6200	6200	6200	0
355	20230719	133400	104209850	6200	6210	6210	6200	179
356	20230719	133300	103099950	6230	6230	6230	6230	0
357	20230719	133200	103099950	6230	6230	6230	6230	0
358	20230719	133100	103099950	6230	6230	6230	6230	0
359	20230719	133000	103099950	6230	6230	6230	6230	0
360	20230719	132900	103099950	6230	6230	6230	6230	0
361	20230719	132800	103099950	6230	6230	6230	6230	0
362	20230719	132700	103099950	6230	6230	6230	6230	0
363	20230719	132600	103099950	6230	6230	6230	6230	0
364	20230719	132500	103099950	6230	6230	6230	6230	0
365	20230719	132400	103099950	6230	6230	6230	6230	0
366	20230719	132300	103099950	6230	6230	6230	6230	0
367	20230719	132200	103099950	6230	6230	6230	6230	0
368	20230719	132100	103099950	6230	6230	6230	6230	0
369	20230719	132000	103099950	6230	6230	6230	6230	0
370	20230719	131900	103099950	6230	6230	6230	6230	0
371	20230719	131800	103099950	6230	6230	6230	6230	0
372	20230719	131700	103099950	6230	6230	6230	6230	0
373	20230719	131600	103099950	6230	6230	6230	6230	0
374	20230719	131500	103099950	6230	6230	6230	6230	0
375	20230719	131400	103099950	6230	6230	6230	6230	0
376	20230719	131300	103099950	6230	6230	6230	6230	100
377	20230719	131200	102476950	6200	6200	6200	6200	0
378	20230719	131100	102476950	6200	6200	6200	6200	1
379	20230719	131000	102470750	6200	6200	6200	6200	0
380	20230719	130900	102470750	6200	6200	6200	6200	0
381	20230719	130800	102470750	6200	6200	6200	6200	0
382	20230719	130700	102470750	6200	6200	6200	6200	80
383	20230719	130600	101974750	6210	6210	6210	6210	5
384	20230719	130500	101943700	6210	6210	6210	6210	0
385	20230719	130400	101943700	6210	6210	6210	6210	0
386	20230719	130300	101943700	6210	6210	6210	6210	0
387	20230719	130200	101943700	6210	6210	6210	6210	0
388	20230719	130100	101943700	6210	6210	6210	6210	0
389	20230719	130000	101943700	6210	6210	6210	6210	0
390	20230719	125900	101943700	6210	6210	6210	6210	82
391	20230719	125800	101434480	6210	6210	6210	6210	0
392	20230719	125700	101434480	6210	6210	6210	6210	0
393	20230719	125600	101434480	6210	6210	6210	6210	100
394	20230719	125500	100813480	6190	6190	6190	6190	0
395	20230719	125400	100813480	6190	6190	6190	6190	0
396	20230719	125300	100813480	6190	6190	6190	6190	0
397	20230719	125200	100813480	6190	6190	6190	6190	0
398	20230719	125100	100813480	6190	6190	6190	6190	0
399	20230719	125000	100813480	6190	6190	6190	6190	0
400	20230719	124900	100813480	6190	6190	6190	6190	0
401	20230719	124800	100813480	6190	6190	6190	6190	0
402	20230719	124700	100813480	6190	6190	6190	6190	0
403	20230719	124600	100813480	6190	6190	6190	6190	110
404	20230719	124500	100132580	6210	6210	6210	6210	0
405	20230719	124400	100132580	6210	6210	6210	6210	0
406	20230719	124300	100132580	6210	6210	6210	6210	231
407	20230719	124200	98698070	6230	6230	6230	6230	0
408	20230719	124100	98698070	6230	6230	6230	6230	0
409	20230719	124000	98698070	6230	6230	6230	6230	0
410	20230719	123900	98698070	6230	6230	6230	6230	0
411	20230719	123800	98698070	6230	6230	6230	6230	0
412	20230719	123700	98698070	6230	6230	6230	6230	0
413	20230719	123600	98698070	6230	6230	6230	6230	0
414	20230719	123500	98698070	6230	6230	6230	6230	0
415	20230719	123400	98698070	6230	6230	6230	6230	0
416	20230719	123300	98698070	6230	6230	6230	6230	0
417	20230719	123200	98698070	6230	6230	6230	6230	0
418	20230719	123100	98698070	6230	6230	6230	6230	0
419	20230719	123000	98698070	6230	6230	6230	6230	0
420	20230719	122900	98698070	6230	6230	6230	6230	0
421	20230719	122800	98698070	6230	6230	6230	6230	0
422	20230719	122700	98698070	6230	6230	6230	6230	0
423	20230719	122600	98698070	6230	6230	6230	6230	0
424	20230719	122500	98698070	6230	6230	6230	6230	0
425	20230719	122400	98698070	6230	6230	6230	6230	1
426	20230719	122300	98691840	6230	6230	6230	6230	1
427	20230719	122200	98685610	6230	6230	6230	6230	0
428	20230719	122100	98685610	6230	6230	6230	6230	0
429	20230719	122000	98685610	6230	6230	6230	6230	0
430	20230719	121900	98685610	6230	6230	6230	6230	0
431	20230719	121800	98685610	6230	6230	6230	6230	0
432	20230719	121700	98685610	6230	6230	6230	6230	0
433	20230719	121600	98685610	6230	6230	6230	6230	0
434	20230719	121500	98685610	6230	6230	6230	6230	0
435	20230719	121400	98685610	6230	6230	6230	6230	11
436	20230719	121300	98617080	6230	6230	6230	6230	1000
437	20230719	121200	92387080	6210	6210	6210	6210	0
438	20230719	121100	92387080	6210	6210	6210	6210	0
439	20230719	121000	92387080	6210	6210	6210	6210	0
440	20230719	120900	92387080	6210	6210	6210	6210	0
441	20230719	120800	92387080	6210	6210	6210	6210	0
442	20230719	120700	92387080	6210	6210	6210	6210	448
443	20230719	120600	89605000	6230	6230	6230	6230	0
444	20230719	120500	89605000	6230	6230	6230	6230	100
445	20230719	120400	88982000	6230	6230	6230	6230	0
446	20230719	120300	88982000	6230	6230	6230	6230	0
447	20230719	120200	88982000	6230	6230	6230	6230	0
448	20230719	120100	88982000	6230	6230	6230	6230	0
449	20230719	120000	88982000	6230	6230	6230	6230	0
450	20230719	115900	88982000	6230	6230	6230	6230	0
451	20230719	115800	88982000	6230	6230	6230	6230	0
452	20230719	115700	88982000	6230	6230	6230	6230	0
453	20230719	115600	88982000	6230	6230	6230	6230	0
454	20230719	115500	88982000	6230	6230	6230	6230	0
455	20230719	115400	88982000	6230	6230	6230	6230	0
456	20230719	115300	88982000	6230	6230	6230	6230	0
457	20230719	115200	88982000	6230	6230	6230	6230	0
458	20230719	115100	88982000	6230	6230	6230	6230	0
459	20230719	115000	88982000	6230	6230	6230	6230	0
460	20230719	114900	88982000	6230	6230	6230	6230	175
461	20230719	114800	87891750	6280	6280	6280	6280	2
462	20230719	114700	87879190	6280	6280	6280	6280	7
463	20230719	114600	87835230	6280	6280	6280	6280	0
464	20230719	114500	87835230	6280	6280	6280	6280	0
465	20230719	114400	87835230	6280	6280	6280	6280	0
466	20230719	114300	87835230	6280	6280	6280	6280	0
467	20230719	114200	87835230	6280	6280	6280	6280	0
468	20230719	114100	87835230	6280	6280	6280	6280	0
469	20230719	114000	87835230	6280	6280	6280	6280	0
470	20230719	113900	87835230	6280	6280	6280	6280	0
471	20230719	113800	87835230	6280	6280	6280	6280	1
472	20230719	113700	87828950	6230	6230	6230	6230	0
473	20230719	113600	87828950	6230	6230	6230	6230	0
474	20230719	113500	87828950	6230	6230	6230	6230	0
475	20230719	113400	87828950	6230	6230	6230	6230	0
476	20230719	113300	87828950	6230	6230	6230	6230	0
477	20230719	113200	87828950	6230	6240	6240	6230	55
478	20230719	113100	87486030	6290	6290	6290	6290	0
479	20230719	113000	87486030	6290	6290	6290	6290	0
480	20230719	112900	87486030	6290	6290	6290	6290	0
481	20230719	112800	87486030	6290	6290	6290	6290	0
482	20230719	112700	87486030	6290	6290	6290	6290	0
483	20230719	112600	87486030	6290	6290	6290	6290	0
484	20230719	112500	87486030	6290	6290	6290	6290	0
485	20230719	112400	87486030	6290	6290	6290	6290	0
486	20230719	112300	87486030	6290	6290	6290	6290	6
487	20230719	112200	87448290	6290	6290	6290	6290	0
488	20230719	112100	87448290	6290	6290	6290	6290	0
489	20230719	112000	87448290	6290	6290	6290	6290	0
490	20230719	111900	87448290	6290	6290	6290	6290	0
491	20230719	111800	87448290	6290	6290	6290	6290	0
492	20230719	111700	87448290	6290	6290	6290	6290	0
493	20230719	111600	87448290	6290	6290	6290	6290	0
494	20230719	111500	87448290	6290	6290	6290	6290	0
495	20230719	111400	87448290	6290	6290	6290	6290	0
496	20230719	111300	87448290	6290	6290	6290	6290	0
497	20230719	111200	87448290	6290	6290	6290	6290	0
498	20230719	111100	87448290	6290	6290	6290	6290	1
499	20230719	111000	87442000	6240	6240	6240	6240	0
500	20230719	110900	87442000	6240	6240	6240	6240	0
501	20230719	110800	87442000	6240	6240	6240	6240	0
502	20230719	110700	87442000	6240	6240	6240	6240	1
503	20230719	110600	87435760	6230	6230	6230	6230	0
504	20230719	110500	87435760	6230	6230	6230	6230	0
505	20230719	110400	87435760	6230	6230	6230	6230	0
506	20230719	110300	87435760	6230	6250	6250	6230	24
507	20230719	110200	87285960	6290	6290	6290	6290	5
508	20230719	110100	87254510	6280	6280	6280	6280	0
509	20230719	110000	87254510	6280	6280	6280	6280	0
510	20230719	105900	87254510	6280	6280	6280	6280	307
511	20230719	105800	85326550	6270	6270	6270	6270	108
512	20230719	105700	84649390	6270	6270	6270	6270	10
513	20230719	105600	84586690	6270	6270	6270	6270	0
514	20230719	105500	84586690	6270	6270	6270	6270	0
515	20230719	105400	84586690	6270	6210	6270	6210	4902
516	20230719	105300	53943750	6210	6210	6210	6210	103
517	20230719	105200	53304120	6210	6210	6210	6210	0
518	20230719	105100	53304120	6210	6190	6210	6190	80
519	20230719	105000	52808190	6190	6190	6190	6190	0
520	20230719	104900	52808190	6190	6190	6190	6190	0
521	20230719	104800	52808190	6190	6170	6190	6170	108
522	20230719	104700	52139830	6190	6190	6190	6190	1
523	20230719	104600	52133640	6170	6170	6170	6170	0
524	20230719	104500	52133640	6170	6170	6170	6170	0
525	20230719	104400	52133640	6170	6170	6170	6170	0
526	20230719	104300	52133640	6170	6170	6170	6170	0
527	20230719	104200	52133640	6170	6170	6170	6170	0
528	20230719	104100	52133640	6170	6180	6180	6170	60
529	20230719	104000	51763420	6190	6190	6190	6190	0
530	20230719	103900	51763420	6190	6190	6190	6190	1
531	20230719	103800	51757230	6180	6180	6180	6180	0
532	20230719	103700	51757230	6180	6180	6180	6180	150
533	20230719	103600	50830230	6190	6190	6190	6190	0
534	20230719	103500	50830230	6190	6190	6190	6190	0
535	20230719	103400	50830230	6190	6190	6190	6190	0
536	20230719	103300	50830230	6190	6190	6190	6190	1
537	20230719	103200	50824040	6180	6180	6180	6180	0
538	20230719	103100	50824040	6180	6180	6180	6180	0
539	20230719	103000	50824040	6180	6180	6180	6180	0
540	20230719	102900	50824040	6180	6180	6180	6180	0
541	20230719	102800	50824040	6180	6180	6180	6180	0
542	20230719	102700	50824040	6180	6180	6180	6180	0
543	20230719	102600	50824040	6180	6180	6180	6180	0
544	20230719	102500	50824040	6180	6180	6180	6180	0
545	20230719	102400	50824040	6180	6180	6180	6180	0
546	20230719	102300	50824040	6180	6180	6180	6180	0
547	20230719	102200	50824040	6180	6180	6180	6180	0
548	20230719	102100	50824040	6180	6190	6190	6180	1503
549	20230719	102000	41520500	6180	6190	6190	6180	36
550	20230719	101900	41297920	6180	6180	6180	6180	0
551	20230719	101800	41297920	6180	6180	6180	6180	0
552	20230719	101700	41297920	6180	6180	6180	6180	0
553	20230719	101600	41297920	6180	6180	6180	6180	0
554	20230719	101500	41297920	6180	6180	6180	6180	0
555	20230719	101400	41297920	6180	6180	6180	6180	0
556	20230719	101300	41297920	6180	6180	6180	6180	2
557	20230719	101200	41285560	6180	6180	6180	6180	0
558	20230719	101100	41285560	6180	6180	6180	6180	0
559	20230719	101000	41285560	6180	6180	6180	6180	0
560	20230719	100900	41285560	6180	6180	6180	6180	0
561	20230719	100800	41285560	6180	6180	6180	6180	0
562	20230719	100700	41285560	6180	6180	6180	6180	31
563	20230719	100600	41093980	6150	6150	6150	6150	0
564	20230719	100500	41093980	6150	6150	6150	6150	0
565	20230719	100400	41093980	6150	6150	6150	6150	101
566	20230719	100300	40472830	6180	6180	6180	6180	6
567	20230719	100200	40435750	6180	6180	6180	6180	0
568	20230719	100100	40435750	6180	6180	6180	6180	0
569	20230719	100000	40435750	6180	6180	6180	6180	0
570	20230719	095900	40435750	6180	6180	6180	6180	0
571	20230719	095800	40435750	6180	6180	6180	6180	0
572	20230719	095700	40435750	6180	6180	6180	6180	0
573	20230719	095600	40435750	6180	6180	6180	6180	0
574	20230719	095500	40435750	6180	6180	6180	6180	0
575	20230719	095400	40435750	6180	6180	6180	6180	0
576	20230719	095300	40435750	6180	6180	6180	6180	1
577	20230719	095200	40429570	6140	6140	6140	6140	95
578	20230719	095100	39846270	6140	6140	6140	6140	51
579	20230719	095000	39533130	6130	6150	6150	6130	398
580	20230719	094900	37086210	6170	6150	6170	6150	12
581	20230719	094800	37012390	6160	6160	6160	6160	200
582	20230719	094700	35780390	6180	6170	6180	6170	101
583	20230719	094600	35156240	6160	6160	6170	6160	72
584	20230719	094500	34712710	6180	6180	6180	6180	35
585	20230719	094400	34496410	6180	6180	6180	6180	1
586	20230719	094300	34490230	6180	6180	6180	6180	0
587	20230719	094200	34490230	6180	6180	6180	6180	1
588	20230719	094100	34484050	6160	6160	6160	6160	0
589	20230719	094000	34484050	6160	6160	6160	6160	60
590	20230719	093900	34114450	6160	6170	6170	6160	100
591	20230719	093800	33497670	6190	6190	6190	6190	0
592	20230719	093700	33497670	6190	6190	6190	6190	0
593	20230719	093600	33497670	6190	6190	6190	6190	0
594	20230719	093500	33497670	6190	6190	6190	6190	10
595	20230719	093400	33435770	6190	6190	6190	6190	0
596	20230719	093300	33435770	6190	6190	6190	6190	2
597	20230719	093200	33423390	6170	6170	6190	6160	162
598	20230719	093100	32424770	6190	6190	6190	6190	1
599	20230719	093000	32418580	6170	6170	6170	6170	10
600	20230719	092900	32356880	6190	6190	6190	6190	62
601	20230719	092800	31973100	6190	6190	6190	6190	1
602	20230719	092700	31966910	6180	6180	6180	6180	1
603	20230719	092600	31960730	6170	6170	6170	6170	18
604	20230719	092500	31849670	6190	6190	6190	6190	0
605	20230719	092400	31849670	6190	6160	6190	6160	2023
606	20230719	092300	19387960	6160	6160	6160	6160	756
607	20230719	092200	14731000	6160	6160	6160	6160	42
608	20230719	092100	14472280	6160	6160	6160	6160	1
609	20230719	092000	14466120	6150	6160	6160	6150	431
610	20230719	091900	11813460	6170	6180	6180	6160	184
611	20230719	091800	10678080	6180	6180	6180	6180	5
612	20230719	091700	10647180	6180	6190	6190	6180	229
613	20230719	091600	9231750	6190	6210	6210	6190	63
614	20230719	091500	8841720	6190	6190	6190	6190	0
615	20230719	091400	8841720	6190	6190	6190	6190	0
616	20230719	091300	8841720	6190	6190	6190	6190	8
617	20230719	091200	8792200	6190	6190	6190	6190	0
618	20230719	091100	8792200	6190	6190	6190	6180	229
619	20230719	091000	7376540	6200	6210	6210	6200	411
620	20230719	090900	4826550	6220	6220	6220	6220	10
621	20230719	090800	4764350	6210	6210	6210	6210	0
622	20230719	090700	4764350	6210	6210	6210	6210	0
623	20230719	090600	4764350	6210	6210	6210	6210	0
624	20230719	090500	4764350	6210	6220	6220	6210	66
625	20230719	090400	4354440	6200	6200	6200	6200	0
626	20230719	090300	4354440	6200	6200	6200	6200	0
627	20230719	090200	4354440	6200	6200	6200	6200	190
628	20230719	090100	3176440	6240	6240	6240	6240	1
629	20230719	090000	3170200	6240	6200	6240	6200	511