KissMeData/019540/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	185800	233900000	4375	4375	4375	4375	3919
3	20230720	185700	233900000	4375	4375	4375	4375	0
4	20230720	185600	233900000	4375	4375	4375	4375	0
5	20230720	185500	233900000	4375	4375	4375	4375	0
6	20230720	185400	233900000	4375	4375	4375	4375	0
7	20230720	185300	233900000	4375	4375	4375	4375	0
8	20230720	185200	233900000	4375	4375	4375	4375	0
9	20230720	185100	233900000	4375	4375	4375	4375	0
10	20230720	185000	233900000	4375	4375	4375	4375	0
11	20230720	184900	233900000	4375	4375	4375	4375	0
12	20230720	184800	233900000	4375	4375	4375	4375	0
13	20230720	184700	233900000	4375	4375	4375	4375	0
14	20230720	184600	233900000	4375	4375	4375	4375	0
15	20230720	184500	233900000	4375	4375	4375	4375	0
16	20230720	184400	233900000	4375	4375	4375	4375	0
17	20230720	184300	233900000	4375	4375	4375	4375	0
18	20230720	184200	233900000	4375	4375	4375	4375	0
19	20230720	184100	233900000	4375	4375	4375	4375	0
20	20230720	184000	233900000	4375	4375	4375	4375	0
21	20230720	183900	233900000	4375	4375	4375	4375	0
22	20230720	183800	233900000	4375	4375	4375	4375	0
23	20230720	183700	233900000	4375	4375	4375	4375	0
24	20230720	183600	233900000	4375	4375	4375	4375	0
25	20230720	183500	233900000	4375	4375	4375	4375	0
26	20230720	183400	233900000	4375	4375	4375	4375	0
27	20230720	183300	233900000	4375	4375	4375	4375	0
28	20230720	183200	233900000	4375	4375	4375	4375	0
29	20230720	183100	233900000	4375	4375	4375	4375	0
30	20230720	183000	233900000	4375	4375	4375	4375	0
31	20230720	182900	233900000	4375	4375	4375	4375	0
32	20230720	182800	233900000	4375	4375	4375	4375	3919
33	20230720	182700	233900000	4375	4375	4375	4375	0
34	20230720	182600	233900000	4375	4375	4375	4375	0
35	20230720	182500	233900000	4375	4375	4375	4375	0
36	20230720	182400	233900000	4375	4375	4375	4375	0
37	20230720	182300	233900000	4375	4375	4375	4375	0
38	20230720	182200	233900000	4375	4375	4375	4375	0
39	20230720	182100	233900000	4375	4375	4375	4375	0
40	20230720	182000	233900000	4375	4375	4375	4375	0
41	20230720	181900	233900000	4375	4375	4375	4375	0
42	20230720	181800	233900000	4375	4375	4375	4375	0
43	20230720	181700	233900000	4375	4375	4375	4375	0
44	20230720	181600	233900000	4375	4375	4375	4375	0
45	20230720	181500	233900000	4375	4375	4375	4375	0
46	20230720	181400	233900000	4375	4375	4375	4375	0
47	20230720	181300	233900000	4375	4375	4375	4375	0
48	20230720	181200	233900000	4375	4375	4375	4375	0
49	20230720	181100	233900000	4375	4375	4375	4375	0
50	20230720	181000	233900000	4375	4375	4375	4375	0
51	20230720	180900	233900000	4375	4375	4375	4375	0
52	20230720	180800	233900000	4375	4375	4375	4375	0
53	20230720	180700	233900000	4375	4375	4375	4375	0
54	20230720	180600	233900000	4375	4375	4375	4375	0
55	20230720	180500	233900000	4375	4375	4375	4375	0
56	20230720	180400	233900000	4375	4375	4375	4375	0
57	20230720	180300	233900000	4375	4375	4375	4375	0
58	20230720	180200	233900000	4375	4375	4375	4375	0
59	20230720	180100	233900000	4375	4375	4375	4375	0
60	20230720	180000	233900000	4375	4375	4375	4375	0
61	20230720	175900	233900000	4375	4375	4375	4375	0
62	20230720	175800	233900000	4375	4375	4375	4375	3919
63	20230720	175700	233900000	4375	4375	4375	4375	0
64	20230720	175600	233900000	4375	4375	4375	4375	0
65	20230720	175500	233900000	4375	4375	4375	4375	0
66	20230720	175400	233900000	4375	4375	4375	4375	0
67	20230720	175300	233900000	4375	4375	4375	4375	0
68	20230720	175200	233900000	4375	4375	4375	4375	0
69	20230720	175100	233900000	4375	4375	4375	4375	0
70	20230720	175000	233900000	4375	4375	4375	4375	0
71	20230720	174900	233900000	4375	4375	4375	4375	0
72	20230720	174800	233900000	4375	4375	4375	4375	0
73	20230720	174700	233900000	4375	4375	4375	4375	0
74	20230720	174600	233900000	4375	4375	4375	4375	0
75	20230720	174500	233900000	4375	4375	4375	4375	0
76	20230720	174400	233900000	4375	4375	4375	4375	0
77	20230720	174300	233900000	4375	4375	4375	4375	0
78	20230720	174200	233900000	4375	4375	4375	4375	0
79	20230720	174100	233900000	4375	4375	4375	4375	0
80	20230720	174000	233900000	4375	4375	4375	4375	0
81	20230720	173900	233900000	4375	4375	4375	4375	0
82	20230720	173800	233900000	4375	4375	4375	4375	0
83	20230720	173700	233900000	4375	4375	4375	4375	0
84	20230720	173600	233900000	4375	4375	4375	4375	0
85	20230720	173500	233900000	4375	4375	4375	4375	0
86	20230720	173400	233900000	4375	4375	4375	4375	0
87	20230720	173300	233900000	4375	4375	4375	4375	0
88	20230720	173200	233900000	4375	4375	4375	4375	0
89	20230720	173100	233900000	4375	4375	4375	4375	0
90	20230720	173000	233900000	4375	4375	4375	4375	0
91	20230720	172900	233900000	4375	4375	4375	4375	0
92	20230720	172800	233900000	4375	4375	4375	4375	3919
93	20230720	172700	233900000	4375	4375	4375	4375	0
94	20230720	172600	233900000	4375	4375	4375	4375	0
95	20230720	172500	233900000	4375	4375	4375	4375	0
96	20230720	172400	233900000	4375	4375	4375	4375	0
97	20230720	172300	233900000	4375	4375	4375	4375	0
98	20230720	172200	233900000	4375	4375	4375	4375	0
99	20230720	172100	233900000	4375	4375	4375	4375	0
100	20230720	172000	233900000	4375	4375	4375	4375	0
101	20230720	171900	233900000	4375	4375	4375	4375	0
102	20230720	171800	233900000	4375	4375	4375	4375	0
103	20230720	171700	233900000	4375	4375	4375	4375	0
104	20230720	171600	233900000	4375	4375	4375	4375	0
105	20230720	171500	233900000	4375	4375	4375	4375	0
106	20230720	171400	233900000	4375	4375	4375	4375	0
107	20230720	171300	233900000	4375	4375	4375	4375	0
108	20230720	171200	233900000	4375	4375	4375	4375	0
109	20230720	171100	233900000	4375	4375	4375	4375	0
110	20230720	171000	233900000	4375	4375	4375	4375	0
111	20230720	170900	233900000	4375	4375	4375	4375	0
112	20230720	170800	233900000	4375	4375	4375	4375	0
113	20230720	170700	233900000	4375	4375	4375	4375	0
114	20230720	170600	233900000	4375	4375	4375	4375	0
115	20230720	170500	233900000	4375	4375	4375	4375	0
116	20230720	170400	233900000	4375	4375	4375	4375	0
117	20230720	170300	233900000	4375	4375	4375	4375	0
118	20230720	170200	233900000	4375	4375	4375	4375	0
119	20230720	170100	233900000	4375	4375	4375	4375	0
120	20230720	170000	233900000	4375	4375	4375	4375	0
121	20230720	165900	233900000	4375	4375	4375	4375	0
122	20230720	165800	233900000	4375	4375	4375	4375	3919
123	20230720	165700	233900000	4375	4375	4375	4375	0
124	20230720	165600	233900000	4375	4375	4375	4375	0
125	20230720	165500	233900000	4375	4375	4375	4375	0
126	20230720	165400	233900000	4375	4375	4375	4375	0
127	20230720	165300	233900000	4375	4375	4375	4375	0
128	20230720	165200	233900000	4375	4375	4375	4375	0
129	20230720	165100	233900000	4375	4375	4375	4375	0
130	20230720	165000	233900000	4375	4375	4375	4375	0
131	20230720	164900	233900000	4375	4375	4375	4375	0
132	20230720	164800	233900000	4375	4375	4375	4375	0
133	20230720	164700	233900000	4375	4375	4375	4375	0
134	20230720	164600	233900000	4375	4375	4375	4375	0
135	20230720	164500	233900000	4375	4375	4375	4375	0
136	20230720	164400	233900000	4375	4375	4375	4375	0
137	20230720	164300	233900000	4375	4375	4375	4375	0
138	20230720	164200	233900000	4375	4375	4375	4375	0
139	20230720	164100	233900000	4375	4375	4375	4375	0
140	20230720	164000	233900000	4375	4375	4375	4375	0
141	20230720	163900	233900000	4375	4375	4375	4375	0
142	20230720	163800	233900000	4375	4375	4375	4375	0
143	20230720	163700	233900000	4375	4375	4375	4375	0
144	20230720	163600	233900000	4375	4375	4375	4375	0
145	20230720	163500	233900000	4375	4375	4375	4375	0
146	20230720	163400	233900000	4375	4375	4375	4375	0
147	20230720	163300	233900000	4375	4375	4375	4375	0
148	20230720	163200	233900000	4375	4375	4375	4375	0
149	20230720	163100	233900000	4375	4375	4375	4375	0
150	20230720	163000	233900000	4375	4375	4375	4375	0
151	20230720	162900	233900000	4375	4375	4375	4375	0
152	20230720	162800	233900000	4375	4375	4375	4375	3919
153	20230720	162700	233900000	4375	4375	4375	4375	0
154	20230720	162600	233900000	4375	4375	4375	4375	0
155	20230720	162500	233900000	4375	4375	4375	4375	0
156	20230720	162400	233900000	4375	4375	4375	4375	0
157	20230720	162300	233900000	4375	4375	4375	4375	0
158	20230720	162200	233900000	4375	4375	4375	4375	0
159	20230720	162100	233900000	4375	4375	4375	4375	0
160	20230720	162000	233900000	4375	4375	4375	4375	0
161	20230720	161900	233900000	4375	4375	4375	4375	0
162	20230720	161800	233900000	4375	4375	4375	4375	0
163	20230720	161700	233900000	4375	4375	4375	4375	0
164	20230720	161600	233900000	4375	4375	4375	4375	0
165	20230720	161500	233900000	4375	4375	4375	4375	0
166	20230720	161400	233900000	4375	4375	4375	4375	0
167	20230720	161300	233900000	4375	4375	4375	4375	0
168	20230720	161200	233900000	4375	4375	4375	4375	0
169	20230720	161100	233900000	4375	4375	4375	4375	0
170	20230720	161000	233900000	4375	4375	4375	4375	0
171	20230720	160900	233900000	4375	4375	4375	4375	0
172	20230720	160800	233900000	4375	4375	4375	4375	0
173	20230720	160700	233900000	4375	4375	4375	4375	0
174	20230720	160600	233900000	4375	4375	4375	4375	0
175	20230720	160500	233900000	4375	4375	4375	4375	0
176	20230720	160400	233900000	4375	4375	4375	4375	0
177	20230720	160300	233900000	4375	4375	4375	4375	0
178	20230720	160200	233900000	4375	4375	4375	4375	0
179	20230720	160100	233900000	4375	4375	4375	4375	0
180	20230720	160000	233900000	4375	4375	4375	4375	0
181	20230720	155900	233900000	4375	4375	4375	4375	0
182	20230720	155800	233900000	4375	4375	4375	4375	3919
183	20230720	155700	233900000	4375	4375	4375	4375	0
184	20230720	155600	233900000	4375	4375	4375	4375	0
185	20230720	155500	233900000	4375	4375	4375	4375	0
186	20230720	155400	233900000	4375	4375	4375	4375	0
187	20230720	155300	233900000	4375	4375	4375	4375	0
188	20230720	155200	233900000	4375	4375	4375	4375	0
189	20230720	155100	233900000	4375	4375	4375	4375	0
190	20230720	155000	233900000	4375	4375	4375	4375	0
191	20230720	154900	233900000	4375	4375	4375	4375	0
192	20230720	154800	233900000	4375	4375	4375	4375	0
193	20230720	154700	233900000	4375	4375	4375	4375	0
194	20230720	154600	233900000	4375	4375	4375	4375	0
195	20230720	154500	233900000	4375	4375	4375	4375	0
196	20230720	154400	233900000	4375	4375	4375	4375	0
197	20230720	154300	233900000	4375	4375	4375	4375	0
198	20230720	154200	233900000	4375	4375	4375	4375	0
199	20230720	154100	233900000	4375	4375	4375	4375	0
200	20230720	154000	233900000	4375	4375	4375	4375	0
201	20230720	153900	233900000	4375	4375	4375	4375	0
202	20230720	153800	233900000	4375	4375	4375	4375	0
203	20230720	153700	233900000	4375	4375	4375	4375	0
204	20230720	153600	233900000	4375	4375	4375	4375	0
205	20230720	153500	233900000	4375	4375	4375	4375	0
206	20230720	153400	233900000	4375	4375	4375	4375	0
207	20230720	153300	233900000	4375	4375	4375	4375	0
208	20230720	153200	233900000	4375	4375	4375	4375	0
209	20230720	153100	233900000	4375	4375	4375	4375	0
210	20230720	153000	233900000	4375	4375	4375	4375	3919
211	20230720	152900	216754375	4345	4345	4345	4345	0
212	20230720	152800	216754375	4345	4345	4345	4345	0
213	20230720	152700	216754375	4345	4345	4345	4345	0
214	20230720	152600	216754375	4345	4345	4345	4345	0
215	20230720	152500	216754375	4345	4345	4345	4345	0
216	20230720	152400	216754375	4345	4345	4345	4345	0
217	20230720	152300	216754375	4345	4345	4345	4345	0
218	20230720	152200	216754375	4345	4345	4345	4345	0
219	20230720	152100	216754375	4345	4345	4345	4345	0
220	20230720	152000	216754375	4345	4345	4345	4345	0
221	20230720	151900	216754375	4345	4340	4345	4340	3
222	20230720	151800	216741345	4335	4335	4335	4335	586
223	20230720	151700	214201035	4330	4335	4335	4330	154
224	20230720	151600	213533450	4330	4330	4330	4330	0
225	20230720	151500	213533450	4330	4330	4330	4330	164
226	20230720	151400	212823330	4330	4325	4330	4325	2705
227	20230720	151300	201110710	4325	4330	4330	4325	453
228	20230720	151200	199149385	4325	4325	4325	4325	200
229	20230720	151100	198284385	4325	4325	4325	4325	933
230	20230720	151000	194249160	4330	4330	4330	4330	328
231	20230720	150900	192828920	4330	4335	4335	4330	108
232	20230720	150800	192361240	4335	4335	4335	4335	301
233	20230720	150700	191056405	4330	4330	4340	4330	25
234	20230720	150600	190948095	4350	4350	4350	4350	0
235	20230720	150500	190948095	4350	4350	4350	4350	0
236	20230720	150400	190948095	4350	4350	4350	4350	0
237	20230720	150300	190948095	4350	4350	4350	4350	0
238	20230720	150200	190948095	4350	4350	4350	4350	0
239	20230720	150100	190948095	4350	4350	4350	4350	0
240	20230720	150000	190948095	4350	4350	4350	4350	0
241	20230720	145900	190948095	4350	4350	4350	4350	0
242	20230720	145800	190948095	4350	4350	4350	4350	472
243	20230720	145700	188894895	4330	4345	4345	4330	626
244	20230720	145600	186177125	4330	4330	4330	4330	276
245	20230720	145500	184982045	4340	4340	4340	4340	2
246	20230720	145400	184973365	4330	4330	4330	4330	0
247	20230720	145300	184973365	4330	4330	4330	4330	0
248	20230720	145200	184973365	4330	4330	4330	4330	0
249	20230720	145100	184973365	4330	4335	4335	4330	67
250	20230720	145000	184683250	4335	4335	4335	4335	2
251	20230720	144900	184674580	4335	4335	4335	4325	521
252	20230720	144800	182418525	4335	4335	4335	4335	0
253	20230720	144700	182418525	4335	4335	4335	4335	102
254	20230720	144600	181976355	4335	4335	4335	4335	1
255	20230720	144500	181972020	4340	4335	4340	4330	428
256	20230720	144400	180115600	4335	4340	4340	4335	215
257	20230720	144300	179183500	4340	4340	4340	4340	18
258	20230720	144200	179105380	4335	4335	4335	4335	0
259	20230720	144100	179105380	4335	4335	4335	4335	100
260	20230720	144000	178671880	4350	4350	4350	4350	1
261	20230720	143900	178667530	4345	4345	4345	4345	573
262	20230720	143800	176177845	4345	4345	4345	4345	0
263	20230720	143700	176177845	4345	4345	4345	4345	17
264	20230720	143600	176103980	4335	4335	4335	4335	47
265	20230720	143500	175900235	4335	4335	4335	4335	0
266	20230720	143400	175900235	4335	4335	4335	4335	0
267	20230720	143300	175900235	4335	4335	4335	4335	0
268	20230720	143200	175900235	4335	4340	4340	4335	425
269	20230720	143100	174056285	4340	4340	4340	4340	0
270	20230720	143000	174056285	4340	4340	4340	4340	7
271	20230720	142900	174025905	4340	4340	4340	4340	1
272	20230720	142800	174021565	4345	4345	4345	4345	0
273	20230720	142700	174021565	4345	4345	4345	4345	160
274	20230720	142600	173326365	4360	4360	4360	4360	0
275	20230720	142500	173326365	4360	4360	4360	4360	0
276	20230720	142400	173326365	4360	4370	4370	4350	10045
277	20230720	142300	129567020	4370	4370	4370	4370	0
278	20230720	142200	129567020	4370	4370	4370	4370	10
279	20230720	142100	129523320	4370	4370	4370	4370	0
280	20230720	142000	129523320	4370	4375	4375	4370	50
281	20230720	141900	129304620	4375	4370	4375	4370	26
282	20230720	141800	129190920	4370	4370	4370	4370	0
283	20230720	141700	129190920	4370	4370	4370	4370	700
284	20230720	141600	126131920	4370	4370	4370	4370	0
285	20230720	141500	126131920	4370	4370	4370	4370	0
286	20230720	141400	126131920	4370	4370	4370	4370	10
287	20230720	141300	126088220	4370	4370	4370	4370	257
288	20230720	141200	124965130	4365	4365	4365	4365	0
289	20230720	141100	124965130	4365	4365	4365	4365	0
290	20230720	141000	124965130	4365	4365	4365	4365	0
291	20230720	140900	124965130	4365	4365	4365	4365	0
292	20230720	140800	124965130	4365	4365	4365	4365	0
293	20230720	140700	124965130	4365	4365	4365	4365	0
294	20230720	140600	124965130	4365	4365	4365	4365	0
295	20230720	140500	124965130	4365	4365	4365	4365	0
296	20230720	140400	124965130	4365	4365	4365	4365	0
297	20230720	140300	124965130	4365	4365	4365	4365	0
298	20230720	140200	124965130	4365	4365	4365	4365	0
299	20230720	140100	124965130	4365	4365	4365	4365	0
300	20230720	140000	124965130	4365	4365	4365	4365	0
301	20230720	135900	124965130	4365	4365	4365	4365	0
302	20230720	135800	124965130	4365	4365	4365	4365	0
303	20230720	135700	124965130	4365	4365	4365	4365	1
304	20230720	135600	124960765	4365	4365	4365	4365	0
305	20230720	135500	124960765	4365	4365	4365	4365	14
306	20230720	135400	124899655	4365	4365	4365	4365	8
307	20230720	135300	124864735	4365	4365	4365	4365	0
308	20230720	135200	124864735	4365	4365	4365	4365	0
309	20230720	135100	124864735	4365	4370	4370	4365	79
310	20230720	135000	124519595	4365	4365	4365	4365	2
311	20230720	134900	124510865	4365	4365	4365	4365	0
312	20230720	134800	124510865	4365	4365	4365	4365	20
313	20230720	134700	124423565	4365	4365	4365	4365	1
314	20230720	134600	124419200	4380	4380	4380	4380	500
315	20230720	134500	122229200	4365	4365	4365	4365	0
316	20230720	134400	122229200	4365	4370	4370	4365	401
317	20230720	134300	120478350	4370	4370	4370	4370	10
318	20230720	134200	120434650	4370	4375	4375	4370	387
319	20230720	134100	118741530	4375	4385	4385	4375	4031
320	20230720	134000	101070720	4390	4390	4390	4390	36
321	20230720	133900	100912680	4390	4390	4390	4385	70
322	20230720	133800	100605680	4390	4390	4390	4390	0
323	20230720	133700	100605680	4390	4390	4390	4390	0
324	20230720	133600	100605680	4390	4390	4390	4390	0
325	20230720	133500	100605680	4390	4390	4390	4390	0
326	20230720	133400	100605680	4390	4390	4390	4390	0
327	20230720	133300	100605680	4390	4390	4390	4390	0
328	20230720	133200	100605680	4390	4390	4390	4390	0
329	20230720	133100	100605680	4390	4390	4390	4390	0
330	20230720	133000	100605680	4390	4390	4390	4390	0
331	20230720	132900	100605680	4390	4390	4390	4385	107
332	20230720	132800	100136255	4385	4385	4385	4385	0
333	20230720	132700	100136255	4385	4385	4385	4385	0
334	20230720	132600	100136255	4385	4385	4385	4385	110
335	20230720	132500	99653905	4385	4390	4390	4385	11
336	20230720	132400	99605620	4390	4390	4390	4390	9
337	20230720	132300	99566110	4390	4390	4390	4390	163
338	20230720	132200	98850540	4395	4395	4395	4395	10
339	20230720	132100	98806590	4395	4395	4395	4395	10
340	20230720	132000	98762640	4400	4400	4400	4400	0
341	20230720	131900	98762640	4400	4400	4400	4400	0
342	20230720	131800	98762640	4400	4405	4405	4400	5
343	20230720	131700	98740625	4410	4385	4440	4385	1456
344	20230720	131600	92307800	4385	4385	4385	4385	0
345	20230720	131500	92307800	4385	4385	4385	4385	100
346	20230720	131400	91869300	4390	4390	4390	4390	0
347	20230720	131300	91869300	4390	4390	4390	4390	0
348	20230720	131200	91869300	4390	4390	4390	4390	353
349	20230720	131100	90319630	4390	4390	4390	4390	39
350	20230720	131000	90148420	4390	4390	4390	4390	23
351	20230720	130900	90047450	4390	4390	4390	4390	0
352	20230720	130800	90047450	4390	4390	4390	4390	0
353	20230720	130700	90047450	4390	4390	4390	4390	10
354	20230720	130600	90003550	4385	4385	4385	4385	50
355	20230720	130500	89784300	4380	4380	4380	4380	0
356	20230720	130400	89784300	4380	4380	4380	4380	84
357	20230720	130300	89416380	4375	4375	4375	4375	0
358	20230720	130200	89416380	4375	4375	4375	4375	0
359	20230720	130100	89416380	4375	4375	4375	4375	0
360	20230720	130000	89416380	4375	4375	4375	4375	0
361	20230720	125900	89416380	4375	4375	4375	4375	0
362	20230720	125800	89416380	4375	4375	4375	4375	1
363	20230720	125700	89412005	4380	4380	4380	4380	130
364	20230720	125600	88842605	4380	4380	4380	4380	30
365	20230720	125500	88711205	4400	4400	4400	4400	0
366	20230720	125400	88711205	4400	4400	4400	4400	0
367	20230720	125300	88711205	4400	4400	4400	4400	1
368	20230720	125200	88706805	4405	4390	4405	4390	15
369	20230720	125100	88640785	4375	4380	4380	4375	424
370	20230720	125000	86783785	4375	4375	4375	4375	0
371	20230720	124900	86783785	4375	4375	4375	4375	0
372	20230720	124800	86783785	4375	4375	4375	4375	0
373	20230720	124700	86783785	4375	4375	4375	4375	0
374	20230720	124600	86783785	4375	4380	4380	4375	259
375	20230720	124500	85649660	4410	4410	4410	4410	0
376	20230720	124400	85649660	4410	4390	4410	4390	514
377	20230720	124300	83392965	4385	4385	4385	4385	152
378	20230720	124200	82726445	4375	4375	4375	4375	0
379	20230720	124100	82726445	4375	4375	4375	4375	0
380	20230720	124000	82726445	4375	4375	4375	4375	0
381	20230720	123900	82726445	4375	4375	4375	4375	0
382	20230720	123800	82726445	4375	4375	4375	4375	0
383	20230720	123700	82726445	4375	4375	4375	4375	0
384	20230720	123600	82726445	4375	4375	4375	4375	0
385	20230720	123500	82726445	4375	4375	4375	4375	0
386	20230720	123400	82726445	4375	4375	4375	4375	0
387	20230720	123300	82726445	4375	4375	4375	4375	1
388	20230720	123200	82722070	4385	4385	4385	4385	0
389	20230720	123100	82722070	4385	4385	4385	4385	0
390	20230720	123000	82722070	4385	4385	4385	4385	0
391	20230720	122900	82722070	4385	4385	4385	4385	0
392	20230720	122800	82722070	4385	4385	4385	4385	0
393	20230720	122700	82722070	4385	4385	4385	4385	0
394	20230720	122600	82722070	4385	4385	4385	4385	0
395	20230720	122500	82722070	4385	4385	4385	4385	102
396	20230720	122400	82274800	4375	4375	4375	4375	0
397	20230720	122300	82274800	4375	4375	4375	4375	0
398	20230720	122200	82274800	4375	4375	4375	4375	0
399	20230720	122100	82274800	4375	4375	4375	4375	0
400	20230720	122000	82274800	4375	4375	4375	4375	0
401	20230720	121900	82274800	4375	4375	4375	4375	0
402	20230720	121800	82274800	4375	4375	4375	4375	0
403	20230720	121700	82274800	4375	4375	4375	4375	0
404	20230720	121600	82274800	4375	4375	4375	4375	0
405	20230720	121500	82274800	4375	4375	4375	4375	50
406	20230720	121400	82056050	4375	4375	4375	4375	0
407	20230720	121300	82056050	4375	4375	4375	4375	3
408	20230720	121200	82042925	4375	4375	4375	4375	0
409	20230720	121100	82042925	4375	4375	4375	4375	0
410	20230720	121000	82042925	4375	4375	4375	4375	0
411	20230720	120900	82042925	4375	4375	4375	4375	0
412	20230720	120800	82042925	4375	4375	4375	4375	0
413	20230720	120700	82042925	4375	4375	4375	4375	0
414	20230720	120600	82042925	4375	4375	4375	4375	0
415	20230720	120500	82042925	4375	4375	4375	4375	0
416	20230720	120400	82042925	4375	4375	4375	4375	80
417	20230720	120300	81692925	4380	4380	4380	4380	100
418	20230720	120200	81254925	4375	4375	4375	4375	0
419	20230720	120100	81254925	4375	4375	4375	4375	0
420	20230720	120000	81254925	4375	4375	4375	4375	0
421	20230720	115900	81254925	4375	4375	4375	4375	0
422	20230720	115800	81254925	4375	4375	4375	4375	0
423	20230720	115700	81254925	4375	4375	4375	4375	0
424	20230720	115600	81254925	4375	4375	4375	4375	0
425	20230720	115500	81254925	4375	4375	4375	4375	45
426	20230720	115400	81058050	4385	4385	4385	4385	0
427	20230720	115300	81058050	4385	4385	4385	4385	0
428	20230720	115200	81058050	4385	4385	4385	4385	4
429	20230720	115100	81040510	4380	4380	4380	4380	0
430	20230720	115000	81040510	4380	4380	4380	4380	10
431	20230720	114900	80996710	4375	4375	4375	4375	0
432	20230720	114800	80996710	4375	4375	4375	4375	0
433	20230720	114700	80996710	4375	4375	4375	4375	1
434	20230720	114600	80992335	4380	4380	4380	4375	1769
435	20230720	114500	73250140	4380	4380	4380	4380	4
436	20230720	114400	73232620	4385	4385	4385	4385	0
437	20230720	114300	73232620	4385	4385	4385	4385	0
438	20230720	114200	73232620	4385	4385	4385	4385	1
439	20230720	114100	73228235	4385	4385	4385	4385	0
440	20230720	114000	73228235	4385	4385	4385	4385	0
441	20230720	113900	73228235	4385	4385	4385	4385	10
442	20230720	113800	73184385	4380	4380	4380	4380	37
443	20230720	113700	73022325	4380	4380	4380	4380	314
444	20230720	113600	71647005	4385	4385	4385	4385	0
445	20230720	113500	71647005	4385	4385	4385	4385	0
446	20230720	113400	71647005	4385	4385	4385	4385	0
447	20230720	113300	71647005	4385	4395	4395	4385	1221
448	20230720	113200	66286805	4410	4410	4410	4410	0
449	20230720	113100	66286805	4410	4410	4410	4410	0
450	20230720	113000	66286805	4410	4410	4410	4410	0
451	20230720	112900	66286805	4410	4410	4410	4410	0
452	20230720	112800	66286805	4410	4410	4410	4410	10
453	20230720	112700	66242705	4410	4410	4410	4410	0
454	20230720	112600	66242705	4410	4410	4410	4410	0
455	20230720	112500	66242705	4410	4410	4410	4410	0
456	20230720	112400	66242705	4410	4405	4410	4405	111
457	20230720	112300	65753225	4415	4415	4415	4415	0
458	20230720	112200	65753225	4415	4415	4415	4415	0
459	20230720	112100	65753225	4415	4415	4415	4415	0
460	20230720	112000	65753225	4415	4415	4415	4415	0
461	20230720	111900	65753225	4415	4415	4415	4415	0
462	20230720	111800	65753225	4415	4415	4415	4415	0
463	20230720	111700	65753225	4415	4415	4415	4415	0
464	20230720	111600	65753225	4415	4415	4415	4415	0
465	20230720	111500	65753225	4415	4415	4415	4415	0
466	20230720	111400	65753225	4415	4415	4415	4415	0
467	20230720	111300	65753225	4415	4415	4415	4415	0
468	20230720	111200	65753225	4415	4415	4415	4415	0
469	20230720	111100	65753225	4415	4415	4415	4415	0
470	20230720	111000	65753225	4415	4400	4415	4400	20
471	20230720	110900	65665165	4405	4405	4405	4405	0
472	20230720	110800	65665165	4405	4405	4405	4405	2
473	20230720	110700	65656355	4390	4390	4390	4390	20
474	20230720	110600	65568555	4390	4390	4390	4390	0
475	20230720	110500	65568555	4390	4390	4390	4390	0
476	20230720	110400	65568555	4390	4390	4390	4390	6
477	20230720	110300	65542215	4405	4405	4405	4405	16
478	20230720	110200	65471735	4405	4405	4405	4405	0
479	20230720	110100	65471735	4405	4405	4405	4405	0
480	20230720	110000	65471735	4405	4405	4405	4405	0
481	20230720	105900	65471735	4405	4405	4405	4405	9
482	20230720	105800	65432090	4415	4415	4415	4415	0
483	20230720	105700	65432090	4415	4415	4415	4415	0
484	20230720	105600	65432090	4415	4415	4415	4415	0
485	20230720	105500	65432090	4415	4395	4415	4395	202
486	20230720	105400	64543040	4390	4390	4390	4390	3
487	20230720	105300	64529870	4385	4385	4385	4385	0
488	20230720	105200	64529870	4385	4385	4385	4385	0
489	20230720	105100	64529870	4385	4385	4385	4385	1
490	20230720	105000	64525485	4380	4380	4380	4380	20
491	20230720	104900	64437885	4380	4380	4380	4380	40
492	20230720	104800	64262685	4380	4380	4380	4380	0
493	20230720	104700	64262685	4380	4385	4385	4380	186
494	20230720	104600	63447365	4395	4395	4395	4395	0
495	20230720	104500	63447365	4395	4395	4395	4395	0
496	20230720	104400	63447365	4395	4395	4395	4395	0
497	20230720	104300	63447365	4395	4395	4395	4395	0
498	20230720	104200	63447365	4395	4395	4395	4395	0
499	20230720	104100	63447365	4395	4395	4395	4395	4
500	20230720	104000	63429785	4395	4395	4395	4395	0
501	20230720	103900	63429785	4395	4395	4395	4395	0
502	20230720	103800	63429785	4395	4395	4395	4395	1
503	20230720	103700	63425390	4395	4395	4395	4395	0
504	20230720	103600	63425390	4395	4385	4395	4385	1485
505	20230720	103500	56902075	4380	4370	4380	4370	196
506	20230720	103400	56043815	4365	4365	4365	4365	0
507	20230720	103300	56043815	4365	4365	4365	4365	10
508	20230720	103200	56000165	4365	4360	4365	4360	9
509	20230720	103100	55960885	4365	4365	4365	4365	10
510	20230720	103000	55917235	4360	4360	4360	4360	0
511	20230720	102900	55917235	4360	4360	4360	4360	0
512	20230720	102800	55917235	4360	4360	4360	4360	0
513	20230720	102700	55917235	4360	4360	4360	4360	0
514	20230720	102600	55917235	4360	4360	4360	4360	0
515	20230720	102500	55917235	4360	4360	4360	4360	0
516	20230720	102400	55917235	4360	4365	4365	4360	1196
517	20230720	102300	50696710	4370	4365	4370	4365	278
518	20230720	102200	49483230	4365	4375	4375	4365	504
519	20230720	102100	47280735	4375	4375	4375	4375	11
520	20230720	102000	47232610	4375	4375	4375	4375	2
521	20230720	101900	47223860	4370	4370	4370	4370	0
522	20230720	101800	47223860	4370	4370	4370	4370	1
523	20230720	101700	47219490	4370	4370	4370	4370	64
524	20230720	101600	46939810	4370	4370	4370	4370	200
525	20230720	101500	46065810	4365	4365	4365	4365	33
526	20230720	101400	45921765	4370	4370	4370	4370	22
527	20230720	101300	45825625	4370	4370	4370	4370	114
528	20230720	101200	45327445	4370	4370	4370	4370	0
529	20230720	101100	45327445	4370	4370	4370	4370	50
530	20230720	101000	45108945	4365	4370	4370	4365	600
531	20230720	100900	42488660	4370	4370	4370	4370	0
532	20230720	100800	42488660	4370	4370	4370	4370	0
533	20230720	100700	42488660	4370	4370	4370	4370	0
534	20230720	100600	42488660	4370	4370	4370	4370	0
535	20230720	100500	42488660	4370	4370	4370	4370	0
536	20230720	100400	42488660	4370	4370	4370	4370	0
537	20230720	100300	42488660	4370	4370	4370	4365	293
538	20230720	100200	41208255	4365	4365	4365	4365	1
539	20230720	100100	41203890	4370	4370	4370	4370	0
540	20230720	100000	41203890	4370	4370	4370	4370	31
541	20230720	095900	41068420	4365	4375	4375	4365	467
542	20230720	095800	39029895	4370	4370	4370	4370	64
543	20230720	095700	38750215	4365	4370	4370	4365	24
544	20230720	095600	38645355	4365	4365	4365	4365	21
545	20230720	095500	38553690	4365	4365	4365	4365	70
546	20230720	095400	38248140	4365	4365	4365	4365	514
547	20230720	095300	36004530	4370	4370	4370	4370	20
548	20230720	095200	35917130	4380	4380	4380	4380	22
549	20230720	095100	35820770	4380	4380	4380	4380	0
550	20230720	095000	35820770	4380	4375	4380	4375	700
551	20230720	094900	32755050	4375	4375	4375	4375	5
552	20230720	094800	32733175	4365	4365	4365	4365	0
553	20230720	094700	32733175	4365	4365	4365	4365	0
554	20230720	094600	32733175	4365	4365	4365	4365	0
555	20230720	094500	32733175	4365	4365	4365	4365	3
556	20230720	094400	32720080	4365	4365	4365	4365	0
557	20230720	094300	32720080	4365	4365	4365	4365	0
558	20230720	094200	32720080	4365	4365	4365	4365	0
559	20230720	094100	32720080	4365	4365	4365	4365	0
560	20230720	094000	32720080	4365	4365	4365	4365	0
561	20230720	093900	32720080	4365	4365	4365	4365	4
562	20230720	093800	32702620	4380	4380	4380	4380	645
563	20230720	093700	29877520	4380	4380	4380	4380	280
564	20230720	093600	28651120	4385	4385	4385	4385	0
565	20230720	093500	28651120	4385	4385	4385	4385	1
566	20230720	093400	28646735	4380	4380	4380	4380	0
567	20230720	093300	28646735	4380	4365	4380	4365	12
568	20230720	093200	28594205	4365	4370	4370	4365	800
569	20230720	093100	25102155	4385	4385	4385	4385	10
570	20230720	093000	25058305	4370	4370	4370	4370	277
571	20230720	092900	23847815	4370	4375	4375	4370	336
572	20230720	092800	22378985	4380	4380	4380	4380	0
573	20230720	092700	22378985	4380	4380	4380	4380	0
574	20230720	092600	22378985	4380	4405	4405	4380	910
575	20230720	092500	18384655	4410	4410	4410	4410	10
576	20230720	092400	18340555	4430	4425	4430	4425	10
577	20230720	092300	18296290	4425	4425	4425	4425	0
578	20230720	092200	18296290	4425	4425	4425	4425	200
579	20230720	092100	17411290	4425	4395	4425	4395	3
580	20230720	092000	17398075	4390	4390	4390	4390	14
581	20230720	091900	17336615	4390	4390	4390	4390	0
582	20230720	091800	17336615	4390	4390	4390	4390	0
583	20230720	091700	17336615	4390	4390	4390	4390	280
584	20230720	091600	16107415	4425	4420	4425	4420	40
585	20230720	091500	15930580	4425	4425	4425	4425	0
586	20230720	091400	15930580	4425	4400	4425	4400	21
587	20230720	091300	15838155	4370	4370	4370	4370	0
588	20230720	091200	15838155	4370	4370	4370	4370	40
589	20230720	091100	15663355	4365	4370	4370	4365	722
590	20230720	091000	12510705	4370	4390	4390	4370	24
591	20230720	090900	12405745	4370	4365	4370	4365	350
592	20230720	090800	10877580	4365	4365	4395	4365	26
593	20230720	090700	10764060	4365	4395	4395	4365	8
594	20230720	090600	10729110	4365	4365	4365	4365	5
595	20230720	090500	10707285	4370	4405	4405	4365	231
596	20230720	090400	9697370	4375	4375	4375	4375	0
597	20230720	090300	9697370	4375	4405	4405	4375	106
598	20230720	090200	9230825	4405	4405	4405	4405	1582
599	20230720	090100	2262115	4400	4400	4400	4400	0
600	20230720	090000	2262115	4400	4400	4450	4400	476