KissMeData/085910/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194800	153276960	4160	4160	4160	4160	1042
3	20230719	194700	153276960	4160	4160	4160	4160	0
4	20230719	194600	153276960	4160	4160	4160	4160	0
5	20230719	194500	153276960	4160	4160	4160	4160	0
6	20230719	194400	153276960	4160	4160	4160	4160	0
7	20230719	194300	153276960	4160	4160	4160	4160	0
8	20230719	194200	153276960	4160	4160	4160	4160	0
9	20230719	194100	153276960	4160	4160	4160	4160	0
10	20230719	194000	153276960	4160	4160	4160	4160	0
11	20230719	193900	153276960	4160	4160	4160	4160	0
12	20230719	193800	153276960	4160	4160	4160	4160	0
13	20230719	193700	153276960	4160	4160	4160	4160	0
14	20230719	193600	153276960	4160	4160	4160	4160	0
15	20230719	193500	153276960	4160	4160	4160	4160	0
16	20230719	193400	153276960	4160	4160	4160	4160	0
17	20230719	193300	153276960	4160	4160	4160	4160	0
18	20230719	193200	153276960	4160	4160	4160	4160	0
19	20230719	193100	153276960	4160	4160	4160	4160	0
20	20230719	193000	153276960	4160	4160	4160	4160	0
21	20230719	192900	153276960	4160	4160	4160	4160	0
22	20230719	192800	153276960	4160	4160	4160	4160	0
23	20230719	192700	153276960	4160	4160	4160	4160	0
24	20230719	192600	153276960	4160	4160	4160	4160	0
25	20230719	192500	153276960	4160	4160	4160	4160	0
26	20230719	192400	153276960	4160	4160	4160	4160	0
27	20230719	192300	153276960	4160	4160	4160	4160	0
28	20230719	192200	153276960	4160	4160	4160	4160	0
29	20230719	192100	153276960	4160	4160	4160	4160	0
30	20230719	192000	153276960	4160	4160	4160	4160	0
31	20230719	191900	153276960	4160	4160	4160	4160	0
32	20230719	191800	153276960	4160	4160	4160	4160	1042
33	20230719	191700	153276960	4160	4160	4160	4160	0
34	20230719	191600	153276960	4160	4160	4160	4160	0
35	20230719	191500	153276960	4160	4160	4160	4160	0
36	20230719	191400	153276960	4160	4160	4160	4160	0
37	20230719	191300	153276960	4160	4160	4160	4160	0
38	20230719	191200	153276960	4160	4160	4160	4160	0
39	20230719	191100	153276960	4160	4160	4160	4160	0
40	20230719	191000	153276960	4160	4160	4160	4160	0
41	20230719	190900	153276960	4160	4160	4160	4160	0
42	20230719	190800	153276960	4160	4160	4160	4160	0
43	20230719	190700	153276960	4160	4160	4160	4160	0
44	20230719	190600	153276960	4160	4160	4160	4160	0
45	20230719	190500	153276960	4160	4160	4160	4160	0
46	20230719	190400	153276960	4160	4160	4160	4160	0
47	20230719	190300	153276960	4160	4160	4160	4160	0
48	20230719	190200	153276960	4160	4160	4160	4160	0
49	20230719	190100	153276960	4160	4160	4160	4160	0
50	20230719	190000	153276960	4160	4160	4160	4160	0
51	20230719	185900	153276960	4160	4160	4160	4160	0
52	20230719	185800	153276960	4160	4160	4160	4160	0
53	20230719	185700	153276960	4160	4160	4160	4160	0
54	20230719	185600	153276960	4160	4160	4160	4160	0
55	20230719	185500	153276960	4160	4160	4160	4160	0
56	20230719	185400	153276960	4160	4160	4160	4160	0
57	20230719	185300	153276960	4160	4160	4160	4160	0
58	20230719	185200	153276960	4160	4160	4160	4160	0
59	20230719	185100	153276960	4160	4160	4160	4160	0
60	20230719	185000	153276960	4160	4160	4160	4160	0
61	20230719	184900	153276960	4160	4160	4160	4160	0
62	20230719	184800	153276960	4160	4160	4160	4160	1042
63	20230719	184700	153276960	4160	4160	4160	4160	0
64	20230719	184600	153276960	4160	4160	4160	4160	0
65	20230719	184500	153276960	4160	4160	4160	4160	0
66	20230719	184400	153276960	4160	4160	4160	4160	0
67	20230719	184300	153276960	4160	4160	4160	4160	0
68	20230719	184200	153276960	4160	4160	4160	4160	0
69	20230719	184100	153276960	4160	4160	4160	4160	0
70	20230719	184000	153276960	4160	4160	4160	4160	0
71	20230719	183900	153276960	4160	4160	4160	4160	0
72	20230719	183800	153276960	4160	4160	4160	4160	0
73	20230719	183700	153276960	4160	4160	4160	4160	0
74	20230719	183600	153276960	4160	4160	4160	4160	0
75	20230719	183500	153276960	4160	4160	4160	4160	0
76	20230719	183400	153276960	4160	4160	4160	4160	0
77	20230719	183300	153276960	4160	4160	4160	4160	0
78	20230719	183200	153276960	4160	4160	4160	4160	0
79	20230719	183100	153276960	4160	4160	4160	4160	0
80	20230719	183000	153276960	4160	4160	4160	4160	0
81	20230719	182900	153276960	4160	4160	4160	4160	0
82	20230719	182800	153276960	4160	4160	4160	4160	0
83	20230719	182700	153276960	4160	4160	4160	4160	0
84	20230719	182600	153276960	4160	4160	4160	4160	0
85	20230719	182500	153276960	4160	4160	4160	4160	0
86	20230719	182400	153276960	4160	4160	4160	4160	0
87	20230719	182300	153276960	4160	4160	4160	4160	0
88	20230719	182200	153276960	4160	4160	4160	4160	0
89	20230719	182100	153276960	4160	4160	4160	4160	0
90	20230719	182000	153276960	4160	4160	4160	4160	0
91	20230719	181900	153276960	4160	4160	4160	4160	0
92	20230719	181800	153276960	4160	4160	4160	4160	1042
93	20230719	181700	153276960	4160	4160	4160	4160	0
94	20230719	181600	153276960	4160	4160	4160	4160	0
95	20230719	181500	153276960	4160	4160	4160	4160	0
96	20230719	181400	153276960	4160	4160	4160	4160	0
97	20230719	181300	153276960	4160	4160	4160	4160	0
98	20230719	181200	153276960	4160	4160	4160	4160	0
99	20230719	181100	153276960	4160	4160	4160	4160	0
100	20230719	181000	153276960	4160	4160	4160	4160	0
101	20230719	180900	153276960	4160	4160	4160	4160	0
102	20230719	180800	153276960	4160	4160	4160	4160	0
103	20230719	180700	153276960	4160	4160	4160	4160	0
104	20230719	180600	153276960	4160	4160	4160	4160	0
105	20230719	180500	153276960	4160	4160	4160	4160	0
106	20230719	180400	153276960	4160	4160	4160	4160	0
107	20230719	180300	153276960	4160	4160	4160	4160	0
108	20230719	180200	153276960	4160	4160	4160	4160	0
109	20230719	180100	153276960	4160	4160	4160	4160	0
110	20230719	180000	153276960	4160	4160	4160	4160	0
111	20230719	175900	153276960	4160	4160	4160	4160	0
112	20230719	175800	153276960	4160	4160	4160	4160	0
113	20230719	175700	153276960	4160	4160	4160	4160	0
114	20230719	175600	153276960	4160	4160	4160	4160	0
115	20230719	175500	153276960	4160	4160	4160	4160	0
116	20230719	175400	153276960	4160	4160	4160	4160	0
117	20230719	175300	153276960	4160	4160	4160	4160	0
118	20230719	175200	153276960	4160	4160	4160	4160	0
119	20230719	175100	153276960	4160	4160	4160	4160	0
120	20230719	175000	153276960	4160	4160	4160	4160	0
121	20230719	174900	153276960	4160	4160	4160	4160	0
122	20230719	174800	153276960	4160	4160	4160	4160	1042
123	20230719	174700	153276960	4160	4160	4160	4160	0
124	20230719	174600	153276960	4160	4160	4160	4160	0
125	20230719	174500	153276960	4160	4160	4160	4160	0
126	20230719	174400	153276960	4160	4160	4160	4160	0
127	20230719	174300	153276960	4160	4160	4160	4160	0
128	20230719	174200	153276960	4160	4160	4160	4160	0
129	20230719	174100	153276960	4160	4160	4160	4160	0
130	20230719	174000	153276960	4160	4160	4160	4160	0
131	20230719	173900	153276960	4160	4160	4160	4160	0
132	20230719	173800	153276960	4160	4160	4160	4160	0
133	20230719	173700	153276960	4160	4160	4160	4160	0
134	20230719	173600	153276960	4160	4160	4160	4160	0
135	20230719	173500	153276960	4160	4160	4160	4160	0
136	20230719	173400	153276960	4160	4160	4160	4160	0
137	20230719	173300	153276960	4160	4160	4160	4160	0
138	20230719	173200	153276960	4160	4160	4160	4160	0
139	20230719	173100	153276960	4160	4160	4160	4160	0
140	20230719	173000	153276960	4160	4160	4160	4160	0
141	20230719	172900	153276960	4160	4160	4160	4160	0
142	20230719	172800	153276960	4160	4160	4160	4160	0
143	20230719	172700	153276960	4160	4160	4160	4160	0
144	20230719	172600	153276960	4160	4160	4160	4160	0
145	20230719	172500	153276960	4160	4160	4160	4160	0
146	20230719	172400	153276960	4160	4160	4160	4160	0
147	20230719	172300	153276960	4160	4160	4160	4160	0
148	20230719	172200	153276960	4160	4160	4160	4160	0
149	20230719	172100	153276960	4160	4160	4160	4160	0
150	20230719	172000	153276960	4160	4160	4160	4160	0
151	20230719	171900	153276960	4160	4160	4160	4160	0
152	20230719	171800	153276960	4160	4160	4160	4160	1042
153	20230719	171700	153276960	4160	4160	4160	4160	0
154	20230719	171600	153276960	4160	4160	4160	4160	0
155	20230719	171500	153276960	4160	4160	4160	4160	0
156	20230719	171400	153276960	4160	4160	4160	4160	0
157	20230719	171300	153276960	4160	4160	4160	4160	0
158	20230719	171200	153276960	4160	4160	4160	4160	0
159	20230719	171100	153276960	4160	4160	4160	4160	0
160	20230719	171000	153276960	4160	4160	4160	4160	0
161	20230719	170900	153276960	4160	4160	4160	4160	0
162	20230719	170800	153276960	4160	4160	4160	4160	0
163	20230719	170700	153276960	4160	4160	4160	4160	0
164	20230719	170600	153276960	4160	4160	4160	4160	0
165	20230719	170500	153276960	4160	4160	4160	4160	0
166	20230719	170400	153276960	4160	4160	4160	4160	0
167	20230719	170300	153276960	4160	4160	4160	4160	0
168	20230719	170200	153276960	4160	4160	4160	4160	0
169	20230719	170100	153276960	4160	4160	4160	4160	0
170	20230719	170000	153276960	4160	4160	4160	4160	0
171	20230719	165900	153276960	4160	4160	4160	4160	0
172	20230719	165800	153276960	4160	4160	4160	4160	0
173	20230719	165700	153276960	4160	4160	4160	4160	0
174	20230719	165600	153276960	4160	4160	4160	4160	0
175	20230719	165500	153276960	4160	4160	4160	4160	0
176	20230719	165400	153276960	4160	4160	4160	4160	0
177	20230719	165300	153276960	4160	4160	4160	4160	0
178	20230719	165200	153276960	4160	4160	4160	4160	0
179	20230719	165100	153276960	4160	4160	4160	4160	0
180	20230719	165000	153276960	4160	4160	4160	4160	0
181	20230719	164900	153276960	4160	4160	4160	4160	0
182	20230719	164800	153276960	4160	4160	4160	4160	1042
183	20230719	164700	153276960	4160	4160	4160	4160	0
184	20230719	164600	153276960	4160	4160	4160	4160	0
185	20230719	164500	153276960	4160	4160	4160	4160	0
186	20230719	164400	153276960	4160	4160	4160	4160	0
187	20230719	164300	153276960	4160	4160	4160	4160	0
188	20230719	164200	153276960	4160	4160	4160	4160	0
189	20230719	164100	153276960	4160	4160	4160	4160	0
190	20230719	164000	153276960	4160	4160	4160	4160	0
191	20230719	163900	153276960	4160	4160	4160	4160	0
192	20230719	163800	153276960	4160	4160	4160	4160	0
193	20230719	163700	153276960	4160	4160	4160	4160	0
194	20230719	163600	153276960	4160	4160	4160	4160	0
195	20230719	163500	153276960	4160	4160	4160	4160	0
196	20230719	163400	153276960	4160	4160	4160	4160	0
197	20230719	163300	153276960	4160	4160	4160	4160	0
198	20230719	163200	153276960	4160	4160	4160	4160	0
199	20230719	163100	153276960	4160	4160	4160	4160	0
200	20230719	163000	153276960	4160	4160	4160	4160	0
201	20230719	162900	153276960	4160	4160	4160	4160	0
202	20230719	162800	153276960	4160	4160	4160	4160	0
203	20230719	162700	153276960	4160	4160	4160	4160	0
204	20230719	162600	153276960	4160	4160	4160	4160	0
205	20230719	162500	153276960	4160	4160	4160	4160	0
206	20230719	162400	153276960	4160	4160	4160	4160	0
207	20230719	162300	153276960	4160	4160	4160	4160	0
208	20230719	162200	153276960	4160	4160	4160	4160	0
209	20230719	162100	153276960	4160	4160	4160	4160	0
210	20230719	162000	153276960	4160	4160	4160	4160	0
211	20230719	161900	153276960	4160	4160	4160	4160	0
212	20230719	161800	153276960	4160	4160	4160	4160	1042
213	20230719	161700	153276960	4160	4160	4160	4160	0
214	20230719	161600	153276960	4160	4160	4160	4160	0
215	20230719	161500	153276960	4160	4160	4160	4160	0
216	20230719	161400	153276960	4160	4160	4160	4160	0
217	20230719	161300	153276960	4160	4160	4160	4160	0
218	20230719	161200	153276960	4160	4160	4160	4160	0
219	20230719	161100	153276960	4160	4160	4160	4160	0
220	20230719	161000	153276960	4160	4160	4160	4160	0
221	20230719	160900	153276960	4160	4160	4160	4160	0
222	20230719	160800	153276960	4160	4160	4160	4160	0
223	20230719	160700	153276960	4160	4160	4160	4160	0
224	20230719	160600	153276960	4160	4160	4160	4160	0
225	20230719	160500	153276960	4160	4160	4160	4160	0
226	20230719	160400	153276960	4160	4160	4160	4160	0
227	20230719	160300	153276960	4160	4160	4160	4160	0
228	20230719	160200	153276960	4160	4160	4160	4160	0
229	20230719	160100	153276960	4160	4160	4160	4160	0
230	20230719	160000	153276960	4160	4160	4160	4160	0
231	20230719	155900	153276960	4160	4160	4160	4160	0
232	20230719	155800	153276960	4160	4160	4160	4160	0
233	20230719	155700	153276960	4160	4160	4160	4160	0
234	20230719	155600	153276960	4160	4160	4160	4160	0
235	20230719	155500	153276960	4160	4160	4160	4160	0
236	20230719	155400	153276960	4160	4160	4160	4160	0
237	20230719	155300	153276960	4160	4160	4160	4160	0
238	20230719	155200	153276960	4160	4160	4160	4160	0
239	20230719	155100	153276960	4160	4160	4160	4160	0
240	20230719	155000	153276960	4160	4160	4160	4160	0
241	20230719	154900	153276960	4160	4160	4160	4160	0
242	20230719	154800	153276960	4160	4160	4160	4160	1042
243	20230719	154700	153276960	4160	4160	4160	4160	0
244	20230719	154600	153276960	4160	4160	4160	4160	0
245	20230719	154500	153276960	4160	4160	4160	4160	0
246	20230719	154400	153276960	4160	4160	4160	4160	0
247	20230719	154300	153276960	4160	4160	4160	4160	0
248	20230719	154200	153276960	4160	4160	4160	4160	0
249	20230719	154100	153276960	4160	4160	4160	4160	0
250	20230719	154000	153276960	4160	4160	4160	4160	0
251	20230719	153900	153276960	4160	4160	4160	4160	0
252	20230719	153800	153276960	4160	4160	4160	4160	0
253	20230719	153700	153276960	4160	4160	4160	4160	0
254	20230719	153600	153276960	4160	4160	4160	4160	0
255	20230719	153500	153276960	4160	4160	4160	4160	0
256	20230719	153400	153276960	4160	4160	4160	4160	0
257	20230719	153300	153276960	4160	4160	4160	4160	0
258	20230719	153200	153276960	4160	4160	4160	4160	0
259	20230719	153100	153276960	4160	4160	4160	4160	0
260	20230719	153000	153276960	4160	4160	4160	4160	1042
261	20230719	152900	148942240	4140	4140	4140	4140	0
262	20230719	152800	148942240	4140	4140	4140	4140	0
263	20230719	152700	148942240	4140	4140	4140	4140	0
264	20230719	152600	148942240	4140	4140	4140	4140	0
265	20230719	152500	148942240	4140	4140	4140	4140	0
266	20230719	152400	148942240	4140	4140	4140	4140	0
267	20230719	152300	148942240	4140	4140	4140	4140	0
268	20230719	152200	148942240	4140	4140	4140	4140	0
269	20230719	152100	148942240	4140	4140	4140	4140	0
270	20230719	152000	148942240	4140	4140	4140	4140	0
271	20230719	151900	148942240	4140	4140	4140	4140	350
272	20230719	151800	147493240	4155	4155	4155	4155	0
273	20230719	151700	147493240	4155	4150	4155	4140	172
274	20230719	151600	146781040	4155	4155	4155	4155	2
275	20230719	151500	146772730	4140	4150	4150	4140	675
276	20230719	151400	143977760	4155	4155	4155	4155	1
277	20230719	151300	143973605	4155	4155	4155	4155	26
278	20230719	151200	143865575	4155	4155	4155	4155	0
279	20230719	151100	143865575	4155	4155	4155	4155	0
280	20230719	151000	143865575	4155	4155	4155	4155	0
281	20230719	150900	143865575	4155	4150	4155	4150	7
282	20230719	150800	143836520	4155	4150	4155	4150	7
283	20230719	150700	143807465	4155	4150	4155	4150	7
284	20230719	150600	143778410	4155	4150	4155	4150	161
285	20230719	150500	143110250	4150	4150	4150	4150	51
286	20230719	150400	142898600	4150	4145	4150	4145	107
287	20230719	150300	142455080	4155	4155	4155	4155	1
288	20230719	150200	142450925	4155	4160	4160	4155	202
289	20230719	150100	141610610	4160	4160	4160	4160	0
290	20230719	150000	141610610	4160	4160	4160	4160	0
291	20230719	145900	141610610	4160	4160	4160	4160	0
292	20230719	145800	141610610	4160	4160	4160	4160	1
293	20230719	145700	141606450	4160	4160	4160	4160	0
294	20230719	145600	141606450	4160	4160	4160	4160	0
295	20230719	145500	141606450	4160	4160	4160	4160	0
296	20230719	145400	141606450	4160	4160	4160	4160	0
297	20230719	145300	141606450	4160	4160	4160	4160	0
298	20230719	145200	141606450	4160	4160	4160	4160	0
299	20230719	145100	141606450	4160	4160	4160	4160	1
300	20230719	145000	141602290	4165	4165	4165	4165	0
301	20230719	144900	141602290	4165	4165	4165	4165	1
302	20230719	144800	141598125	4165	4165	4165	4165	0
303	20230719	144700	141598125	4165	4145	4165	4140	188
304	20230719	144600	140819255	4145	4145	4145	4145	13
305	20230719	144500	140765370	4165	4165	4165	4165	1
306	20230719	144400	140761205	4170	4145	4170	4145	195
307	20230719	144300	139952880	4170	4170	4170	4170	0
308	20230719	144200	139952880	4170	4170	4170	4170	0
309	20230719	144100	139952880	4170	4170	4170	4170	0
310	20230719	144000	139952880	4170	4170	4170	4170	0
311	20230719	143900	139952880	4170	4170	4170	4170	0
312	20230719	143800	139952880	4170	4170	4170	4170	307
313	20230719	143700	138672690	4170	4170	4170	4170	1
314	20230719	143600	138668520	4140	4150	4150	4140	500
315	20230719	143500	136596860	4170	4170	4170	4170	0
316	20230719	143400	136596860	4170	4170	4170	4170	0
317	20230719	143300	136596860	4170	4170	4170	4170	0
318	20230719	143200	136596860	4170	4170	4170	4170	0
319	20230719	143100	136596860	4170	4170	4170	4170	0
320	20230719	143000	136596860	4170	4170	4170	4170	0
321	20230719	142900	136596860	4170	4170	4170	4170	0
322	20230719	142800	136596860	4170	4170	4170	4170	0
323	20230719	142700	136596860	4170	4170	4170	4170	0
324	20230719	142600	136596860	4170	4170	4170	4170	7
325	20230719	142500	136567670	4170	4170	4170	4170	1
326	20230719	142400	136563500	4170	4170	4170	4170	0
327	20230719	142300	136563500	4170	4170	4170	4170	0
328	20230719	142200	136563500	4170	4170	4170	4170	0
329	20230719	142100	136563500	4170	4170	4170	4170	0
330	20230719	142000	136563500	4170	4170	4170	4170	0
331	20230719	141900	136563500	4170	4170	4170	4170	0
332	20230719	141800	136563500	4170	4170	4170	4170	0
333	20230719	141700	136563500	4170	4170	4170	4170	0
334	20230719	141600	136563500	4170	4170	4170	4170	0
335	20230719	141500	136563500	4170	4170	4170	4170	0
336	20230719	141400	136563500	4170	4170	4170	4170	1
337	20230719	141300	136559330	4170	4170	4170	4170	0
338	20230719	141200	136559330	4170	4170	4170	4170	0
339	20230719	141100	136559330	4170	4170	4170	4170	0
340	20230719	141000	136559330	4170	4160	4170	4160	453
341	20230719	140900	134674840	4170	4170	4170	4170	1
342	20230719	140800	134670670	4160	4160	4160	4160	803
343	20230719	140700	131330190	4170	4170	4170	4170	0
344	20230719	140600	131330190	4170	4170	4170	4170	0
345	20230719	140500	131330190	4170	4170	4170	4170	0
346	20230719	140400	131330190	4170	4170	4170	4170	0
347	20230719	140300	131330190	4170	4170	4170	4170	0
348	20230719	140200	131330190	4170	4170	4170	4170	0
349	20230719	140100	131330190	4170	4170	4170	4170	0
350	20230719	140000	131330190	4170	4170	4170	4170	0
351	20230719	135900	131330190	4170	4170	4170	4170	21
352	20230719	135800	131242620	4170	4170	4170	4170	6
353	20230719	135700	131217600	4170	4170	4170	4170	0
354	20230719	135600	131217600	4170	4160	4170	4160	231
355	20230719	135500	130256630	4170	4170	4170	4170	1
356	20230719	135400	130252460	4170	4170	4170	4170	0
357	20230719	135300	130252460	4170	4170	4170	4170	1
358	20230719	135200	130248290	4170	4170	4170	4170	0
359	20230719	135100	130248290	4170	4170	4170	4170	0
360	20230719	135000	130248290	4170	4170	4170	4170	0
361	20230719	134900	130248290	4170	4170	4170	4170	0
362	20230719	134800	130248290	4170	4160	4170	4160	11
363	20230719	134700	130202520	4170	4170	4170	4170	0
364	20230719	134600	130202520	4170	4170	4170	4170	0
365	20230719	134500	130202520	4170	4170	4170	4170	4
366	20230719	134400	130185840	4170	4170	4170	4170	0
367	20230719	134300	130185840	4170	4170	4170	4170	0
368	20230719	134200	130185840	4170	4170	4170	4170	1
369	20230719	134100	130181670	4170	4160	4170	4160	43
370	20230719	134000	130002760	4170	4165	4170	4160	261
371	20230719	133900	128916925	4160	4160	4160	4160	1569
372	20230719	133800	122389885	4165	4165	4165	4165	0
373	20230719	133700	122389885	4165	4160	4170	4160	298
374	20230719	133600	121150190	4160	4160	4160	4160	0
375	20230719	133500	121150190	4160	4160	4160	4160	0
376	20230719	133400	121150190	4160	4160	4160	4160	1
377	20230719	133300	121146030	4155	4155	4155	4155	2
378	20230719	133200	121137720	4160	4160	4160	4160	0
379	20230719	133100	121137720	4160	4160	4160	4160	0
380	20230719	133000	121137720	4160	4160	4160	4160	0
381	20230719	132900	121137720	4160	4160	4160	4160	1
382	20230719	132800	121133560	4160	4160	4160	4160	41
383	20230719	132700	120963000	4160	4160	4160	4160	0
384	20230719	132600	120963000	4160	4160	4160	4160	0
385	20230719	132500	120963000	4160	4160	4160	4160	0
386	20230719	132400	120963000	4160	4160	4160	4160	0
387	20230719	132300	120963000	4160	4160	4160	4160	0
388	20230719	132200	120963000	4160	4155	4160	4140	501
389	20230719	132100	118886700	4160	4160	4160	4160	1
390	20230719	132000	118882540	4155	4155	4155	4155	7
391	20230719	131900	118853455	4160	4160	4160	4160	0
392	20230719	131800	118853455	4160	4160	4160	4160	0
393	20230719	131700	118853455	4160	4160	4160	4160	1
394	20230719	131600	118849295	4160	4155	4160	4155	13
395	20230719	131500	118795270	4160	4155	4160	4155	13
396	20230719	131400	118741245	4160	4160	4160	4155	106
397	20230719	131300	118300685	4170	4170	4170	4170	0
398	20230719	131200	118300685	4170	4170	4170	4170	0
399	20230719	131100	118300685	4170	4170	4170	4170	1
400	20230719	131000	118296515	4170	4170	4170	4170	0
401	20230719	130900	118296515	4170	4170	4170	4170	0
402	20230719	130800	118296515	4170	4170	4170	4170	1
403	20230719	130700	118292345	4170	4170	4170	4170	2
404	20230719	130600	118284005	4170	4170	4170	4170	0
405	20230719	130500	118284005	4170	4170	4170	4170	0
406	20230719	130400	118284005	4170	4170	4170	4170	0
407	20230719	130300	118284005	4170	4170	4170	4170	1
408	20230719	130200	118279835	4180	4180	4180	4180	0
409	20230719	130100	118279835	4180	4180	4180	4180	0
410	20230719	130000	118279835	4180	4180	4180	4180	0
411	20230719	125900	118279835	4180	4180	4180	4180	0
412	20230719	125800	118279835	4180	4180	4180	4180	0
413	20230719	125700	118279835	4180	4180	4180	4180	3
414	20230719	125600	118267295	4180	4180	4180	4180	0
415	20230719	125500	118267295	4180	4180	4180	4180	0
416	20230719	125400	118267295	4180	4180	4180	4180	1
417	20230719	125300	118263115	4180	4180	4180	4180	2
418	20230719	125200	118254755	4180	4180	4180	4180	0
419	20230719	125100	118254755	4180	4180	4180	4180	2
420	20230719	125000	118246395	4180	4180	4180	4180	1
421	20230719	124900	118242215	4180	4180	4180	4180	1
422	20230719	124800	118238035	4185	4185	4185	4185	24
423	20230719	124700	118137595	4185	4185	4185	4185	1
424	20230719	124600	118133410	4185	4185	4185	4185	0
425	20230719	124500	118133410	4185	4185	4185	4185	0
426	20230719	124400	118133410	4185	4185	4185	4185	0
427	20230719	124300	118133410	4185	4185	4185	4185	0
428	20230719	124200	118133410	4185	4185	4185	4185	0
429	20230719	124100	118133410	4185	4185	4185	4185	0
430	20230719	124000	118133410	4185	4185	4185	4185	270
431	20230719	123900	117003460	4185	4185	4185	4185	0
432	20230719	123800	117003460	4185	4185	4185	4185	0
433	20230719	123700	117003460	4185	4185	4185	4185	0
434	20230719	123600	117003460	4185	4185	4185	4185	0
435	20230719	123500	117003460	4185	4185	4185	4185	0
436	20230719	123400	117003460	4185	4185	4185	4185	30
437	20230719	123300	116877910	4185	4185	4185	4185	0
438	20230719	123200	116877910	4185	4185	4185	4185	0
439	20230719	123100	116877910	4185	4185	4185	4185	6
440	20230719	123000	116852800	4185	4180	4190	4180	42
441	20230719	122900	116677225	4180	4165	4180	4165	1668
442	20230719	122800	109716505	4165	4165	4165	4165	0
443	20230719	122700	109716505	4165	4165	4165	4165	0
444	20230719	122600	109716505	4165	4165	4165	4165	0
445	20230719	122500	109716505	4165	4165	4165	4165	4
446	20230719	122400	109699845	4165	4165	4165	4165	0
447	20230719	122300	109699845	4165	4165	4165	4165	3
448	20230719	122200	109687350	4165	4165	4165	4165	1
449	20230719	122100	109683185	4145	4145	4145	4145	0
450	20230719	122000	109683185	4145	4145	4145	4145	0
451	20230719	121900	109683185	4145	4145	4145	4145	0
452	20230719	121800	109683185	4145	4145	4145	4145	1
453	20230719	121700	109679040	4140	4140	4140	4140	174
454	20230719	121600	108958680	4165	4165	4165	4165	0
455	20230719	121500	108958680	4165	4165	4165	4165	0
456	20230719	121400	108958680	4165	4165	4165	4165	1
457	20230719	121300	108954515	4165	4165	4165	4165	0
458	20230719	121200	108954515	4165	4165	4165	4165	0
459	20230719	121100	108954515	4165	4165	4165	4165	0
460	20230719	121000	108954515	4165	4165	4165	4165	0
461	20230719	120900	108954515	4165	4150	4165	4140	501
462	20230719	120800	106877440	4165	4165	4165	4165	0
463	20230719	120700	106877440	4165	4165	4165	4165	0
464	20230719	120600	106877440	4165	4165	4165	4165	0
465	20230719	120500	106877440	4165	4165	4165	4165	0
466	20230719	120400	106877440	4165	4165	4165	4165	0
467	20230719	120300	106877440	4165	4165	4165	4165	0
468	20230719	120200	106877440	4165	4165	4165	4165	1
469	20230719	120100	106873275	4165	4165	4165	4165	1
470	20230719	120000	106869110	4160	4160	4160	4160	143
471	20230719	115900	106274230	4165	4165	4165	4165	0
472	20230719	115800	106274230	4165	4165	4165	4165	0
473	20230719	115700	106274230	4165	4165	4165	4165	0
474	20230719	115600	106274230	4165	4165	4165	4165	0
475	20230719	115500	106274230	4165	4145	4165	4140	2413
476	20230719	115400	96283075	4155	4160	4160	4155	3
477	20230719	115300	96270605	4165	4150	4165	4145	1475
478	20230719	115200	90156150	4170	4170	4170	4170	0
479	20230719	115100	90156150	4170	4170	4170	4170	0
480	20230719	115000	90156150	4170	4170	4170	4170	0
481	20230719	114900	90156150	4170	4170	4170	4170	0
482	20230719	114800	90156150	4170	4170	4170	4170	0
483	20230719	114700	90156150	4170	4170	4170	4170	2
484	20230719	114600	90147810	4160	4150	4160	4150	6
485	20230719	114500	90122890	4155	4150	4160	4150	105
486	20230719	114400	89687125	4170	4170	4170	4170	0
487	20230719	114300	89687125	4170	4170	4170	4170	0
488	20230719	114200	89687125	4170	4170	4170	4170	1
489	20230719	114100	89682955	4170	4170	4170	4170	0
490	20230719	114000	89682955	4170	4155	4170	4150	256
491	20230719	113900	88620465	4170	4170	4170	4170	0
492	20230719	113800	88620465	4170	4170	4170	4170	0
493	20230719	113700	88620465	4170	4170	4170	4170	0
494	20230719	113600	88620465	4170	4170	4170	4170	1
495	20230719	113500	88616295	4175	4175	4175	4175	0
496	20230719	113400	88616295	4175	4175	4175	4175	0
497	20230719	113300	88616295	4175	4175	4175	4175	0
498	20230719	113200	88616295	4175	4175	4175	4175	0
499	20230719	113100	88616295	4175	4175	4175	4175	3
500	20230719	113000	88603770	4170	4165	4170	4165	202
501	20230719	112900	87761435	4170	4170	4170	4170	1
502	20230719	112800	87757265	4170	4170	4170	4170	0
503	20230719	112700	87757265	4170	4170	4170	4170	0
504	20230719	112600	87757265	4170	4170	4170	4170	0
505	20230719	112500	87757265	4170	4170	4170	4170	1
506	20230719	112400	87753095	4170	4170	4170	4170	2
507	20230719	112300	87744755	4170	4170	4170	4170	0
508	20230719	112200	87744755	4170	4170	4170	4170	0
509	20230719	112100	87744755	4170	4170	4170	4170	0
510	20230719	112000	87744755	4170	4150	4170	4150	16
511	20230719	111900	87678315	4170	4170	4170	4170	0
512	20230719	111800	87678315	4170	4170	4170	4170	2
513	20230719	111700	87669975	4150	4170	4175	4150	1539
514	20230719	111600	81277090	4175	4170	4175	4170	122
515	20230719	111500	80767840	4170	4170	4170	4170	0
516	20230719	111400	80767840	4170	4170	4170	4170	0
517	20230719	111300	80767840	4170	4170	4170	4170	0
518	20230719	111200	80767840	4170	4170	4170	4155	325
519	20230719	111100	79416190	4175	4170	4175	4170	24
520	20230719	111000	79316105	4175	4170	4175	4170	402
521	20230719	110900	77638750	4170	4170	4170	4170	0
522	20230719	110800	77638750	4170	4170	4170	4170	0
523	20230719	110700	77638750	4170	4165	4170	4155	1384
524	20230719	110600	71885320	4175	4175	4175	4175	0
525	20230719	110500	71885320	4175	4175	4175	4175	0
526	20230719	110400	71885320	4175	4175	4175	4175	0
527	20230719	110300	71885320	4175	4175	4175	4175	0
528	20230719	110200	71885320	4175	4175	4175	4175	0
529	20230719	110100	71885320	4175	4175	4175	4175	0
530	20230719	110000	71885320	4175	4165	4175	4165	14
531	20230719	105900	71826995	4170	4170	4170	4165	4
532	20230719	105800	71810325	4175	4170	4175	4170	72
533	20230719	105700	71510060	4170	4165	4170	4165	9
534	20230719	105600	71472570	4170	4165	4170	4165	10
535	20230719	105500	71430915	4170	4165	4170	4165	4
536	20230719	105400	71414250	4170	4170	4170	4165	5
537	20230719	105300	71393415	4170	4170	4175	4165	100
538	20230719	105200	70976425	4175	4175	4175	4175	0
539	20230719	105100	70976425	4175	4175	4175	4175	0
540	20230719	105000	70976425	4175	4175	4175	4175	0
541	20230719	104900	70976425	4175	4175	4175	4175	0
542	20230719	104800	70976425	4175	4170	4175	4170	12
543	20230719	104700	70926380	4175	4170	4175	4170	15
544	20230719	104600	70863825	4175	4170	4175	4170	15
545	20230719	104500	70801270	4175	4175	4175	4170	100
546	20230719	104400	70383785	4180	4180	4180	4180	0
547	20230719	104300	70383785	4180	4180	4180	4180	0
548	20230719	104200	70383785	4180	4175	4180	4175	2
549	20230719	104100	70375430	4180	4175	4180	4175	33
550	20230719	104000	70237530	4180	4180	4180	4180	1
551	20230719	103900	70233350	4180	4180	4180	4180	231
552	20230719	103800	69267770	4175	4175	4175	4175	0
553	20230719	103700	69267770	4175	4175	4175	4175	11
554	20230719	103600	69221845	4175	4175	4175	4175	42
555	20230719	103500	69046495	4175	4175	4175	4175	0
556	20230719	103400	69046495	4175	4175	4175	4175	0
557	20230719	103300	69046495	4175	4175	4175	4175	0
558	20230719	103200	69046495	4175	4175	4175	4175	0
559	20230719	103100	69046495	4175	4175	4175	4175	0
560	20230719	103000	69046495	4175	4175	4175	4175	53
561	20230719	102900	68825220	4175	4175	4175	4175	0
562	20230719	102800	68825220	4175	4175	4175	4175	0
563	20230719	102700	68825220	4175	4175	4175	4175	0
564	20230719	102600	68825220	4175	4175	4175	4175	1
565	20230719	102500	68821045	4175	4175	4175	4175	50
566	20230719	102400	68612295	4175	4175	4175	4175	0
567	20230719	102300	68612295	4175	4175	4175	4175	0
568	20230719	102200	68612295	4175	4175	4175	4175	0
569	20230719	102100	68612295	4175	4175	4175	4175	0
570	20230719	102000	68612295	4175	4175	4175	4175	0
571	20230719	101900	68612295	4175	4165	4175	4165	8
572	20230719	101800	68578965	4175	4175	4175	4175	0
573	20230719	101700	68578965	4175	4175	4175	4175	0
574	20230719	101600	68578965	4175	4175	4175	4175	0
575	20230719	101500	68578965	4175	4175	4175	4175	1
576	20230719	101400	68574790	4175	4175	4175	4175	0
577	20230719	101300	68574790	4175	4175	4175	4175	0
578	20230719	101200	68574790	4175	4175	4175	4175	0
579	20230719	101100	68574790	4175	4175	4175	4175	0
580	20230719	101000	68574790	4175	4175	4175	4175	0
581	20230719	100900	68574790	4175	4175	4175	4175	0
582	20230719	100800	68574790	4175	4175	4175	4175	0
583	20230719	100700	68574790	4175	4155	4175	4155	62
584	20230719	100600	68317145	4170	4175	4175	4155	145
585	20230719	100500	67713655	4180	4180	4180	4180	0
586	20230719	100400	67713655	4180	4180	4180	4180	0
587	20230719	100300	67713655	4180	4175	4180	4175	3
588	20230719	100200	67701125	4180	4175	4180	4175	3
589	20230719	100100	67688595	4180	4160	4180	4160	54
590	20230719	100000	67463885	4180	4175	4180	4175	4
591	20230719	095900	67447180	4175	4175	4175	4175	0
592	20230719	095800	67447180	4175	4175	4175	4175	0
593	20230719	095700	67447180	4175	4175	4175	4175	0
594	20230719	095600	67447180	4175	4175	4175	4175	0
595	20230719	095500	67447180	4175	4175	4175	4175	1
596	20230719	095400	67443005	4180	4175	4180	4175	5
597	20230719	095300	67422125	4185	4165	4185	4165	115
598	20230719	095200	66943130	4185	4185	4185	4185	0
599	20230719	095100	66943130	4185	4185	4185	4185	0
600	20230719	095000	66943130	4185	4185	4185	4185	1
601	20230719	094900	66938945	4185	4170	4185	4170	255
602	20230719	094800	65875580	4195	4195	4195	4195	0
603	20230719	094700	65875580	4195	4195	4195	4195	0
604	20230719	094600	65875580	4195	4175	4195	4170	73
605	20230719	094500	65570935	4195	4195	4195	4195	0
606	20230719	094400	65570935	4195	4175	4195	4175	450
607	20230719	094300	63683305	4185	4175	4185	4175	35
608	20230719	094200	63537170	4185	4185	4185	4185	0
609	20230719	094100	63537170	4185	4185	4185	4175	6
610	20230719	094000	63512100	4175	4185	4185	4170	125
611	20230719	093900	62990745	4175	4175	4175	4175	1
612	20230719	093800	62986570	4185	4185	4195	4185	305
613	20230719	093700	61710135	4185	4185	4185	4185	0
614	20230719	093600	61710135	4185	4185	4185	4185	1
615	20230719	093500	61705950	4185	4185	4185	4185	6
616	20230719	093400	61680840	4185	4185	4185	4185	1
617	20230719	093300	61676655	4185	4185	4185	4185	0
618	20230719	093200	61676655	4185	4185	4185	4185	0
619	20230719	093100	61676655	4185	4185	4185	4185	1
620	20230719	093000	61672470	4150	4150	4150	4150	82
621	20230719	092900	61332170	4150	4145	4150	4145	930
622	20230719	092800	57476230	4145	4145	4145	4140	744
623	20230719	092700	54395905	4145	4150	4150	4145	616
624	20230719	092600	51842280	4150	4150	4150	4150	337
625	20230719	092500	50443730	4155	4160	4165	4150	1324
626	20230719	092400	44938445	4165	4180	4180	4165	142
627	20230719	092300	44346985	4180	4180	4180	4180	1
628	20230719	092200	44342805	4185	4160	4185	4160	33
629	20230719	092100	44205375	4160	4160	4160	4160	52
630	20230719	092000	43989055	4160	4170	4170	4160	1622
631	20230719	091900	37236255	4170	4185	4185	4170	1133
632	20230719	091800	32506030	4185	4185	4185	4180	174
633	20230719	091700	31778200	4185	4185	4185	4180	166
634	20230719	091600	31084055	4185	4185	4185	4185	23
635	20230719	091500	30987800	4185	4205	4205	4180	2472
636	20230719	091400	20650290	4185	4190	4190	4185	990
637	20230719	091300	16506280	4205	4190	4205	4190	194
638	20230719	091200	15693405	4205	4215	4215	4190	262
639	20230719	091100	14594280	4215	4215	4215	4200	679
640	20230719	091000	11741895	4215	4210	4220	4205	268
641	20230719	090900	10613670	4220	4210	4220	4210	67
642	20230719	090800	10331590	4225	4225	4225	4225	0
643	20230719	090700	10331590	4225	4225	4225	4225	4
644	20230719	090600	10314690	4235	4235	4235	4215	71
645	20230719	090500	10015325	4240	4240	4240	4240	0
646	20230719	090400	10015325	4240	4215	4245	4210	1016
647	20230719	090300	5715740	4215	4225	4225	4205	790
648	20230719	090200	2391500	4245	4245	4245	4230	491
649	20230719	090100	314525	4245	4245	4250	4235	22
650	20230719	090000	221250	4250	4255	4255	4250	52