KissMeData/002020/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	183500	268689680	19050	19050	19050	19050	290
3	20230713	183400	268689680	19050	19050	19050	19050	0
4	20230713	183300	268689680	19050	19050	19050	19050	0
5	20230713	183200	268689680	19050	19050	19050	19050	0
6	20230713	183100	268689680	19050	19050	19050	19050	0
7	20230713	183000	268689680	19050	19050	19050	19050	0
8	20230713	182900	268689680	19050	19050	19050	19050	0
9	20230713	182800	268689680	19050	19050	19050	19050	0
10	20230713	182700	268689680	19050	19050	19050	19050	0
11	20230713	182600	268689680	19050	19050	19050	19050	0
12	20230713	182500	268689680	19050	19050	19050	19050	0
13	20230713	182400	268689680	19050	19050	19050	19050	0
14	20230713	182300	268689680	19050	19050	19050	19050	0
15	20230713	182200	268689680	19050	19050	19050	19050	0
16	20230713	182100	268689680	19050	19050	19050	19050	0
17	20230713	182000	268689680	19050	19050	19050	19050	0
18	20230713	181900	268689680	19050	19050	19050	19050	0
19	20230713	181800	268689680	19050	19050	19050	19050	0
20	20230713	181700	268689680	19050	19050	19050	19050	0
21	20230713	181600	268689680	19050	19050	19050	19050	0
22	20230713	181500	268689680	19050	19050	19050	19050	0
23	20230713	181400	268689680	19050	19050	19050	19050	0
24	20230713	181300	268689680	19050	19050	19050	19050	0
25	20230713	181200	268689680	19050	19050	19050	19050	0
26	20230713	181100	268689680	19050	19050	19050	19050	0
27	20230713	181000	268689680	19050	19050	19050	19050	0
28	20230713	180900	268689680	19050	19050	19050	19050	0
29	20230713	180800	268689680	19050	19050	19050	19050	0
30	20230713	180700	268689680	19050	19050	19050	19050	0
31	20230713	180600	268689680	19050	19050	19050	19050	0
32	20230713	180500	268689680	19050	19050	19050	19050	290
33	20230713	180400	268689680	19050	19050	19050	19050	0
34	20230713	180300	268689680	19050	19050	19050	19050	0
35	20230713	180200	268689680	19050	19050	19050	19050	0
36	20230713	180100	268689680	19050	19050	19050	19050	0
37	20230713	180000	268689680	19050	19050	19050	19050	0
38	20230713	175900	268689680	19050	19050	19050	19050	0
39	20230713	175800	268689680	19050	19050	19050	19050	0
40	20230713	175700	268689680	19050	19050	19050	19050	0
41	20230713	175600	268689680	19050	19050	19050	19050	0
42	20230713	175500	268689680	19050	19050	19050	19050	0
43	20230713	175400	268689680	19050	19050	19050	19050	0
44	20230713	175300	268689680	19050	19050	19050	19050	0
45	20230713	175200	268689680	19050	19050	19050	19050	0
46	20230713	175100	268689680	19050	19050	19050	19050	0
47	20230713	175000	268689680	19050	19050	19050	19050	0
48	20230713	174900	268689680	19050	19050	19050	19050	0
49	20230713	174800	268689680	19050	19050	19050	19050	0
50	20230713	174700	268689680	19050	19050	19050	19050	0
51	20230713	174600	268689680	19050	19050	19050	19050	0
52	20230713	174500	268689680	19050	19050	19050	19050	0
53	20230713	174400	268689680	19050	19050	19050	19050	0
54	20230713	174300	268689680	19050	19050	19050	19050	0
55	20230713	174200	268689680	19050	19050	19050	19050	0
56	20230713	174100	268689680	19050	19050	19050	19050	0
57	20230713	174000	268689680	19050	19050	19050	19050	0
58	20230713	173900	268689680	19050	19050	19050	19050	0
59	20230713	173800	268689680	19050	19050	19050	19050	0
60	20230713	173700	268689680	19050	19050	19050	19050	0
61	20230713	173600	268689680	19050	19050	19050	19050	0
62	20230713	173500	268689680	19050	19050	19050	19050	290
63	20230713	173400	268689680	19050	19050	19050	19050	0
64	20230713	173300	268689680	19050	19050	19050	19050	0
65	20230713	173200	268689680	19050	19050	19050	19050	0
66	20230713	173100	268689680	19050	19050	19050	19050	0
67	20230713	173000	268689680	19050	19050	19050	19050	0
68	20230713	172900	268689680	19050	19050	19050	19050	0
69	20230713	172800	268689680	19050	19050	19050	19050	0
70	20230713	172700	268689680	19050	19050	19050	19050	0
71	20230713	172600	268689680	19050	19050	19050	19050	0
72	20230713	172500	268689680	19050	19050	19050	19050	0
73	20230713	172400	268689680	19050	19050	19050	19050	0
74	20230713	172300	268689680	19050	19050	19050	19050	0
75	20230713	172200	268689680	19050	19050	19050	19050	0
76	20230713	172100	268689680	19050	19050	19050	19050	0
77	20230713	172000	268689680	19050	19050	19050	19050	0
78	20230713	171900	268689680	19050	19050	19050	19050	0
79	20230713	171800	268689680	19050	19050	19050	19050	0
80	20230713	171700	268689680	19050	19050	19050	19050	0
81	20230713	171600	268689680	19050	19050	19050	19050	0
82	20230713	171500	268689680	19050	19050	19050	19050	0
83	20230713	171400	268689680	19050	19050	19050	19050	0
84	20230713	171300	268689680	19050	19050	19050	19050	0
85	20230713	171200	268689680	19050	19050	19050	19050	0
86	20230713	171100	268689680	19050	19050	19050	19050	0
87	20230713	171000	268689680	19050	19050	19050	19050	0
88	20230713	170900	268689680	19050	19050	19050	19050	0
89	20230713	170800	268689680	19050	19050	19050	19050	0
90	20230713	170700	268689680	19050	19050	19050	19050	0
91	20230713	170600	268689680	19050	19050	19050	19050	0
92	20230713	170500	268689680	19050	19050	19050	19050	290
93	20230713	170400	268689680	19050	19050	19050	19050	0
94	20230713	170300	268689680	19050	19050	19050	19050	0
95	20230713	170200	268689680	19050	19050	19050	19050	0
96	20230713	170100	268689680	19050	19050	19050	19050	0
97	20230713	170000	268689680	19050	19050	19050	19050	0
98	20230713	165900	268689680	19050	19050	19050	19050	0
99	20230713	165800	268689680	19050	19050	19050	19050	0
100	20230713	165700	268689680	19050	19050	19050	19050	0
101	20230713	165600	268689680	19050	19050	19050	19050	0
102	20230713	165500	268689680	19050	19050	19050	19050	0
103	20230713	165400	268689680	19050	19050	19050	19050	0
104	20230713	165300	268689680	19050	19050	19050	19050	0
105	20230713	165200	268689680	19050	19050	19050	19050	0
106	20230713	165100	268689680	19050	19050	19050	19050	0
107	20230713	165000	268689680	19050	19050	19050	19050	0
108	20230713	164900	268689680	19050	19050	19050	19050	0
109	20230713	164800	268689680	19050	19050	19050	19050	0
110	20230713	164700	268689680	19050	19050	19050	19050	0
111	20230713	164600	268689680	19050	19050	19050	19050	0
112	20230713	164500	268689680	19050	19050	19050	19050	0
113	20230713	164400	268689680	19050	19050	19050	19050	0
114	20230713	164300	268689680	19050	19050	19050	19050	0
115	20230713	164200	268689680	19050	19050	19050	19050	0
116	20230713	164100	268689680	19050	19050	19050	19050	0
117	20230713	164000	268689680	19050	19050	19050	19050	0
118	20230713	163900	268689680	19050	19050	19050	19050	0
119	20230713	163800	268689680	19050	19050	19050	19050	0
120	20230713	163700	268689680	19050	19050	19050	19050	0
121	20230713	163600	268689680	19050	19050	19050	19050	0
122	20230713	163500	268689680	19050	19050	19050	19050	290
123	20230713	163400	268689680	19050	19050	19050	19050	0
124	20230713	163300	268689680	19050	19050	19050	19050	0
125	20230713	163200	268689680	19050	19050	19050	19050	0
126	20230713	163100	268689680	19050	19050	19050	19050	0
127	20230713	163000	268689680	19050	19050	19050	19050	0
128	20230713	162900	268689680	19050	19050	19050	19050	0
129	20230713	162800	268689680	19050	19050	19050	19050	0
130	20230713	162700	268689680	19050	19050	19050	19050	0
131	20230713	162600	268689680	19050	19050	19050	19050	0
132	20230713	162500	268689680	19050	19050	19050	19050	0
133	20230713	162400	268689680	19050	19050	19050	19050	0
134	20230713	162300	268689680	19050	19050	19050	19050	0
135	20230713	162200	268689680	19050	19050	19050	19050	0
136	20230713	162100	268689680	19050	19050	19050	19050	0
137	20230713	162000	268689680	19050	19050	19050	19050	0
138	20230713	161900	268689680	19050	19050	19050	19050	0
139	20230713	161800	268689680	19050	19050	19050	19050	0
140	20230713	161700	268689680	19050	19050	19050	19050	0
141	20230713	161600	268689680	19050	19050	19050	19050	0
142	20230713	161500	268689680	19050	19050	19050	19050	0
143	20230713	161400	268689680	19050	19050	19050	19050	0
144	20230713	161300	268689680	19050	19050	19050	19050	0
145	20230713	161200	268689680	19050	19050	19050	19050	0
146	20230713	161100	268689680	19050	19050	19050	19050	0
147	20230713	161000	268689680	19050	19050	19050	19050	0
148	20230713	160900	268689680	19050	19050	19050	19050	0
149	20230713	160800	268689680	19050	19050	19050	19050	0
150	20230713	160700	268689680	19050	19050	19050	19050	0
151	20230713	160600	268689680	19050	19050	19050	19050	0
152	20230713	160500	268689680	19050	19050	19050	19050	290
153	20230713	160400	268689680	19050	19050	19050	19050	0
154	20230713	160300	268689680	19050	19050	19050	19050	0
155	20230713	160200	268689680	19050	19050	19050	19050	0
156	20230713	160100	268689680	19050	19050	19050	19050	0
157	20230713	160000	268689680	19050	19050	19050	19050	0
158	20230713	155900	268689680	19050	19050	19050	19050	0
159	20230713	155800	268689680	19050	19050	19050	19050	0
160	20230713	155700	268689680	19050	19050	19050	19050	0
161	20230713	155600	268689680	19050	19050	19050	19050	0
162	20230713	155500	268689680	19050	19050	19050	19050	0
163	20230713	155400	268689680	19050	19050	19050	19050	0
164	20230713	155300	268689680	19050	19050	19050	19050	0
165	20230713	155200	268689680	19050	19050	19050	19050	0
166	20230713	155100	268689680	19050	19050	19050	19050	0
167	20230713	155000	268689680	19050	19050	19050	19050	0
168	20230713	154900	268689680	19050	19050	19050	19050	0
169	20230713	154800	268689680	19050	19050	19050	19050	0
170	20230713	154700	268689680	19050	19050	19050	19050	0
171	20230713	154600	268689680	19050	19050	19050	19050	0
172	20230713	154500	268689680	19050	19050	19050	19050	0
173	20230713	154400	268689680	19050	19050	19050	19050	0
174	20230713	154300	268689680	19050	19050	19050	19050	0
175	20230713	154200	268689680	19050	19050	19050	19050	0
176	20230713	154100	268689680	19050	19050	19050	19050	0
177	20230713	154000	268689680	19050	19050	19050	19050	0
178	20230713	153900	268689680	19050	19050	19050	19050	0
179	20230713	153800	268689680	19050	19050	19050	19050	0
180	20230713	153700	268689680	19050	19050	19050	19050	0
181	20230713	153600	268689680	19050	19050	19050	19050	0
182	20230713	153500	268689680	19050	19050	19050	19050	290
183	20230713	153400	268689680	19050	19050	19050	19050	0
184	20230713	153300	268689680	19050	19050	19050	19050	0
185	20230713	153200	268689680	19050	19050	19050	19050	0
186	20230713	153100	268689680	19050	19050	19050	19050	0
187	20230713	153000	268689680	19050	19050	19050	19050	290
188	20230713	152900	263165180	19060	19060	19060	19060	0
189	20230713	152800	263165180	19060	19060	19060	19060	0
190	20230713	152700	263165180	19060	19060	19060	19060	0
191	20230713	152600	263165180	19060	19060	19060	19060	0
192	20230713	152500	263165180	19060	19060	19060	19060	0
193	20230713	152400	263165180	19060	19060	19060	19060	0
194	20230713	152300	263165180	19060	19060	19060	19060	0
195	20230713	152200	263165180	19060	19060	19060	19060	0
196	20230713	152100	263165180	19060	19060	19060	19060	0
197	20230713	152000	263165180	19060	19060	19060	19060	0
198	20230713	151900	263165180	19060	19030	19060	19000	32
199	20230713	151800	262557030	19060	19060	19060	19060	201
200	20230713	151700	258725970	19030	19030	19030	19030	52
201	20230713	151600	257736410	19030	19030	19030	19030	0
202	20230713	151500	257736410	19030	19030	19030	19030	350
203	20230713	151400	251075910	19000	19010	19010	19000	596
204	20230713	151300	239746890	19000	19000	19000	19000	130
205	20230713	151200	237276890	19000	19000	19000	19000	0
206	20230713	151100	237276890	19000	19000	19000	19000	0
207	20230713	151000	237276890	19000	19000	19000	19000	2
208	20230713	150900	237238890	19020	19020	19020	19020	3
209	20230713	150800	237181830	19000	19000	19000	19000	2
210	20230713	150700	237143830	19000	19010	19010	19000	272
211	20230713	150600	231975820	19010	19010	19010	19010	12
212	20230713	150500	231747700	19010	19010	19010	19010	57
213	20230713	150400	230664130	19010	19010	19010	19010	0
214	20230713	150300	230664130	19010	19010	19010	19010	0
215	20230713	150200	230664130	19010	19010	19010	19010	10
216	20230713	150100	230474030	19010	19010	19010	19010	0
217	20230713	150000	230474030	19010	19010	19010	19010	0
218	20230713	145900	230474030	19010	19020	19020	19010	7
219	20230713	145800	230340910	19030	19030	19030	19030	0
220	20230713	145700	230340910	19030	19030	19030	19030	0
221	20230713	145600	230340910	19030	19030	19030	19030	1
222	20230713	145500	230321880	19030	19030	19030	19030	0
223	20230713	145400	230321880	19030	19030	19030	19030	25
224	20230713	145300	229846130	19030	19030	19030	19030	0
225	20230713	145200	229846130	19030	19030	19030	19030	1
226	20230713	145100	229827100	19000	19000	19000	19000	0
227	20230713	145000	229827100	19000	19000	19000	19000	0
228	20230713	144900	229827100	19000	19000	19000	19000	0
229	20230713	144800	229827100	19000	19000	19000	19000	0
230	20230713	144700	229827100	19000	19010	19020	19000	325
231	20230713	144600	223646640	19020	19020	19020	19020	0
232	20230713	144500	223646640	19020	19020	19020	19020	0
233	20230713	144400	223646640	19020	19020	19020	19020	0
234	20230713	144300	223646640	19020	19020	19020	19020	0
235	20230713	144200	223646640	19020	19020	19020	19020	1
236	20230713	144100	223627620	19020	19020	19020	19020	0
237	20230713	144000	223627620	19020	19020	19020	19020	0
238	20230713	143900	223627620	19020	19020	19020	19020	0
239	20230713	143800	223627620	19020	19020	19020	19020	0
240	20230713	143700	223627620	19020	19020	19020	19020	0
241	20230713	143600	223627620	19020	19020	19020	19020	0
242	20230713	143500	223627620	19020	19020	19020	19020	1
243	20230713	143400	223608600	19010	19010	19010	19010	0
244	20230713	143300	223608600	19010	19010	19010	19010	0
245	20230713	143200	223608600	19010	19010	19010	19010	0
246	20230713	143100	223608600	19010	19010	19010	19010	20
247	20230713	143000	223228400	19020	19020	19020	19020	0
248	20230713	142900	223228400	19020	19020	19020	19020	3
249	20230713	142800	223171340	19020	19020	19020	19020	0
250	20230713	142700	223171340	19020	19020	19020	19020	0
251	20230713	142600	223171340	19020	19020	19020	19020	0
252	20230713	142500	223171340	19020	19020	19020	19020	0
253	20230713	142400	223171340	19020	19020	19020	19020	0
254	20230713	142300	223171340	19020	19020	19020	19020	0
255	20230713	142200	223171340	19020	19020	19020	19020	0
256	20230713	142100	223171340	19020	19020	19020	19020	0
257	20230713	142000	223171340	19020	19020	19020	19020	76
258	20230713	141900	221725820	19010	19010	19010	19010	192
259	20230713	141800	218075900	19010	19010	19010	19010	36
260	20230713	141700	217391540	19020	19020	19020	19020	0
261	20230713	141600	217391540	19020	19020	19020	19020	0
262	20230713	141500	217391540	19020	19020	19020	19020	0
263	20230713	141400	217391540	19020	19020	19020	19020	0
264	20230713	141300	217391540	19020	19020	19020	19020	0
265	20230713	141200	217391540	19020	19020	19020	19020	0
266	20230713	141100	217391540	19020	19020	19020	19020	0
267	20230713	141000	217391540	19020	19020	19020	19020	2
268	20230713	140900	217353500	19020	19020	19020	19020	1
269	20230713	140800	217334480	19030	19030	19030	19030	23
270	20230713	140700	216896790	19030	19030	19030	19030	7
271	20230713	140600	216763580	19020	19020	19020	19020	0
272	20230713	140500	216763580	19020	19020	19020	19020	10
273	20230713	140400	216573380	19010	19010	19010	19010	0
274	20230713	140300	216573380	19010	19010	19010	19010	0
275	20230713	140200	216573380	19010	19010	19010	19010	9
276	20230713	140100	216402290	19010	19010	19010	19010	44
277	20230713	140000	215565850	19030	19030	19030	19030	1
278	20230713	135900	215546820	19010	19010	19010	19010	0
279	20230713	135800	215546820	19010	19010	19010	19010	167
280	20230713	135700	212372150	19010	19010	19010	19010	171
281	20230713	135600	209121440	19030	19030	19030	19030	0
282	20230713	135500	209121440	19030	19030	19030	19030	0
283	20230713	135400	209121440	19030	19030	19030	19030	1
284	20230713	135300	209102410	19010	19010	19010	19010	79
285	20230713	135200	207600620	19010	19010	19010	19010	34
286	20230713	135100	206954280	19010	19010	19010	19010	1
287	20230713	135000	206935270	19000	19000	19000	19000	2
288	20230713	134900	206897270	19000	19000	19000	19000	0
289	20230713	134800	206897270	19000	19010	19010	19000	133
290	20230713	134700	204369410	19030	19030	19030	19030	1
291	20230713	134600	204350380	19010	19010	19010	19010	200
292	20230713	134500	200548380	19010	19010	19010	19010	14
293	20230713	134400	200282240	19010	19010	19010	19010	93
294	20230713	134300	198514310	19010	19010	19010	19010	0
295	20230713	134200	198514310	19010	19010	19010	19010	31
296	20230713	134100	197925000	19000	19000	19000	19000	0
297	20230713	134000	197925000	19000	19010	19010	19000	281
298	20230713	133900	192583500	19000	19000	19000	19000	0
299	20230713	133800	192583500	19000	19000	19000	19000	0
300	20230713	133700	192583500	19000	19000	19000	19000	0
301	20230713	133600	192583500	19000	19000	19000	19000	0
302	20230713	133500	192583500	19000	19000	19000	19000	0
303	20230713	133400	192583500	19000	19000	19000	19000	77
304	20230713	133300	191120500	19000	19000	19000	19000	0
305	20230713	133200	191120500	19000	19000	19000	19000	0
306	20230713	133100	191120500	19000	19000	19000	19000	104
307	20230713	133000	189144500	19000	19000	19000	19000	0
308	20230713	132900	189144500	19000	19020	19020	19000	780
309	20230713	132800	174321770	19020	19020	19020	19020	0
310	20230713	132700	174321770	19020	19020	19020	19020	84
311	20230713	132600	172724090	19020	19020	19020	19020	72
312	20230713	132500	171354650	19030	19030	19030	19030	0
313	20230713	132400	171354650	19030	19030	19030	19030	71
314	20230713	132300	170003520	19060	19060	19060	19060	0
315	20230713	132200	170003520	19060	19060	19060	19060	0
316	20230713	132100	170003520	19060	19060	19060	19060	0
317	20230713	132000	170003520	19060	19060	19060	19060	0
318	20230713	131900	170003520	19060	19040	19060	19040	2
319	20230713	131800	169965420	19040	19040	19040	19040	0
320	20230713	131700	169965420	19040	19040	19040	19040	0
321	20230713	131600	169965420	19040	19040	19040	19040	7
322	20230713	131500	169832140	19040	19040	19040	19040	0
323	20230713	131400	169832140	19040	19040	19040	19040	0
324	20230713	131300	169832140	19040	19040	19040	19040	0
325	20230713	131200	169832140	19040	19040	19040	19040	0
326	20230713	131100	169832140	19040	19040	19040	19040	4
327	20230713	131000	169755980	19050	19050	19050	19050	0
328	20230713	130900	169755980	19050	19050	19050	19050	0
329	20230713	130800	169755980	19050	19050	19050	19050	0
330	20230713	130700	169755980	19050	19050	19050	19050	0
331	20230713	130600	169755980	19050	19050	19050	19050	0
332	20230713	130500	169755980	19050	19050	19050	19050	1
333	20230713	130400	169736930	19050	19060	19060	19050	6
334	20230713	130300	169622620	19060	19060	19060	19060	0
335	20230713	130200	169622620	19060	19060	19060	19060	0
336	20230713	130100	169622620	19060	19060	19060	19060	0
337	20230713	130000	169622620	19060	19060	19060	19060	0
338	20230713	125900	169622620	19060	19060	19060	19060	0
339	20230713	125800	169622620	19060	19060	19060	19060	0
340	20230713	125700	169622620	19060	19060	19060	19060	0
341	20230713	125600	169622620	19060	19060	19060	19060	0
342	20230713	125500	169622620	19060	19060	19060	19060	0
343	20230713	125400	169622620	19060	19060	19060	19060	0
344	20230713	125300	169622620	19060	19060	19060	19060	0
345	20230713	125200	169622620	19060	19060	19060	19060	0
346	20230713	125100	169622620	19060	19060	19060	19060	0
347	20230713	125000	169622620	19060	19060	19060	19060	1
348	20230713	124900	169603560	19050	19050	19050	19050	0
349	20230713	124800	169603560	19050	19050	19050	19050	1
350	20230713	124700	169584510	19050	19050	19050	19050	0
351	20230713	124600	169584510	19050	19050	19050	19050	20
352	20230713	124500	169203510	19050	19050	19050	19050	0
353	20230713	124400	169203510	19050	19050	19050	19050	11
354	20230713	124300	168993960	19050	19050	19050	19050	0
355	20230713	124200	168993960	19050	19050	19050	19050	0
356	20230713	124100	168993960	19050	19050	19050	19050	15
357	20230713	124000	168708210	19050	19050	19050	19050	0
358	20230713	123900	168708210	19050	19050	19050	19050	3
359	20230713	123800	168651060	19050	19050	19050	19050	0
360	20230713	123700	168651060	19050	19050	19050	19050	0
361	20230713	123600	168651060	19050	19050	19050	19050	0
362	20230713	123500	168651060	19050	19050	19050	19050	46
363	20230713	123400	167774760	19060	19060	19060	19060	142
364	20230713	123300	165068240	19040	19040	19040	19040	0
365	20230713	123200	165068240	19040	19040	19040	19040	0
366	20230713	123100	165068240	19040	19040	19040	19040	0
367	20230713	123000	165068240	19040	19040	19040	19040	0
368	20230713	122900	165068240	19040	19050	19050	19040	4
369	20230713	122800	164992070	19060	19060	19060	19060	0
370	20230713	122700	164992070	19060	19060	19060	19060	0
371	20230713	122600	164992070	19060	19060	19060	19060	1
372	20230713	122500	164973010	19060	19060	19060	19060	11
373	20230713	122400	164763350	19060	19060	19060	19060	40
374	20230713	122300	164000950	19060	19060	19060	19060	0
375	20230713	122200	164000950	19060	19060	19060	19060	1
376	20230713	122100	163981890	19060	19060	19060	19060	60
377	20230713	122000	162838290	19060	19060	19060	19060	0
378	20230713	121900	162838290	19060	19060	19060	19060	0
379	20230713	121800	162838290	19060	19060	19060	19060	0
380	20230713	121700	162838290	19060	19060	19060	19060	0
381	20230713	121600	162838290	19060	19060	19060	19060	12
382	20230713	121500	162609570	19060	19060	19060	19060	0
383	20230713	121400	162609570	19060	19050	19060	19050	11
384	20230713	121300	162399950	19050	19050	19050	19050	0
385	20230713	121200	162399950	19050	19050	19050	19050	1
386	20230713	121100	162380900	19050	19050	19050	19050	0
387	20230713	121000	162380900	19050	19050	19050	19050	42
388	20230713	120900	161580800	19030	19040	19040	19030	43
389	20230713	120800	160762500	19040	19040	19040	19040	49
390	20230713	120700	159829540	19040	19040	19040	19040	44
391	20230713	120600	158991780	19050	19050	19050	19050	0
392	20230713	120500	158991780	19050	19050	19050	19050	0
393	20230713	120400	158991780	19050	19050	19050	19050	0
394	20230713	120300	158991780	19050	19050	19050	19050	0
395	20230713	120200	158991780	19050	19050	19050	19050	0
396	20230713	120100	158991780	19050	19050	19050	19050	0
397	20230713	120000	158991780	19050	19050	19050	19050	0
398	20230713	115900	158991780	19050	19050	19050	19050	0
399	20230713	115800	158991780	19050	19050	19050	19050	0
400	20230713	115700	158991780	19050	19050	19050	19050	0
401	20230713	115600	158991780	19050	19050	19050	19050	0
402	20230713	115500	158991780	19050	19050	19050	19050	0
403	20230713	115400	158991780	19050	19050	19050	19050	0
404	20230713	115300	158991780	19050	19050	19050	19050	0
405	20230713	115200	158991780	19050	19050	19050	19050	0
406	20230713	115100	158991780	19050	19050	19050	19050	0
407	20230713	115000	158991780	19050	19050	19050	19050	0
408	20230713	114900	158991780	19050	19040	19050	19040	4
409	20230713	114800	158915610	19040	19040	19040	19040	30
410	20230713	114700	158344410	19040	19040	19040	19040	100
411	20230713	114600	156440410	19040	19040	19050	19010	398
412	20230713	114500	148861790	19050	19050	19050	19050	0
413	20230713	114400	148861790	19050	19050	19050	19050	0
414	20230713	114300	148861790	19050	19060	19060	19050	236
415	20230713	114200	144364870	19070	19070	19070	19070	43
416	20230713	114100	143544860	19100	19100	19100	19100	0
417	20230713	114000	143544860	19100	19100	19100	19100	0
418	20230713	113900	143544860	19100	19100	19100	19100	0
419	20230713	113800	143544860	19100	19100	19100	19100	0
420	20230713	113700	143544860	19100	19100	19100	19100	0
421	20230713	113600	143544860	19100	19100	19100	19100	0
422	20230713	113500	143544860	19100	19100	19100	19100	0
423	20230713	113400	143544860	19100	19100	19100	19100	0
424	20230713	113300	143544860	19100	19100	19100	19100	0
425	20230713	113200	143544860	19100	19100	19100	19100	0
426	20230713	113100	143544860	19100	19100	19100	19100	0
427	20230713	113000	143544860	19100	19100	19100	19100	0
428	20230713	112900	143544860	19100	19100	19100	19100	0
429	20230713	112800	143544860	19100	19100	19100	19100	0
430	20230713	112700	143544860	19100	19100	19100	19100	0
431	20230713	112600	143544860	19100	19100	19100	19100	0
432	20230713	112500	143544860	19100	19100	19100	19100	0
433	20230713	112400	143544860	19100	19100	19100	19100	0
434	20230713	112300	143544860	19100	19100	19100	19100	0
435	20230713	112200	143544860	19100	19100	19100	19100	0
436	20230713	112100	143544860	19100	19100	19100	19100	6
437	20230713	112000	143430260	19100	19100	19100	19100	0
438	20230713	111900	143430260	19100	19100	19100	19100	0
439	20230713	111800	143430260	19100	19100	19100	19100	0
440	20230713	111700	143430260	19100	19100	19100	19100	0
441	20230713	111600	143430260	19100	19100	19100	19100	0
442	20230713	111500	143430260	19100	19100	19100	19100	0
443	20230713	111400	143430260	19100	19100	19100	19100	30
444	20230713	111300	142857260	19080	19080	19080	19080	0
445	20230713	111200	142857260	19080	19080	19080	19080	0
446	20230713	111100	142857260	19080	19080	19080	19080	0
447	20230713	111000	142857260	19080	19090	19090	19080	222
448	20230713	110900	138619490	19110	19110	19110	19110	0
449	20230713	110800	138619490	19110	19110	19110	19110	0
450	20230713	110700	138619490	19110	19110	19110	19110	0
451	20230713	110600	138619490	19110	19110	19110	19110	0
452	20230713	110500	138619490	19110	19110	19110	19110	0
453	20230713	110400	138619490	19110	19110	19110	19110	0
454	20230713	110300	138619490	19110	19100	19110	19100	2
455	20230713	110200	138581280	19100	19100	19100	19100	0
456	20230713	110100	138581280	19100	19100	19100	19100	1
457	20230713	110000	138562180	19110	19100	19110	19100	5
458	20230713	105900	138466670	19080	19080	19080	19080	0
459	20230713	105800	138466670	19080	19080	19080	19080	0
460	20230713	105700	138466670	19080	19080	19080	19080	0
461	20230713	105600	138466670	19080	19080	19080	19080	0
462	20230713	105500	138466670	19080	19080	19080	19080	0
463	20230713	105400	138466670	19080	19080	19080	19080	0
464	20230713	105300	138466670	19080	19080	19080	19080	0
465	20230713	105200	138466670	19080	19080	19080	19080	0
466	20230713	105100	138466670	19080	19080	19080	19080	0
467	20230713	105000	138466670	19080	19080	19080	19080	0
468	20230713	104900	138466670	19080	19090	19090	19080	10
469	20230713	104800	138275820	19110	19110	19110	19110	1
470	20230713	104700	138256710	19110	19110	19110	19090	10
471	20230713	104600	138065720	19120	19130	19130	19120	2
472	20230713	104500	138027470	19090	19080	19130	19080	32
473	20230713	104400	137416750	19130	19130	19130	19130	2
474	20230713	104300	137378490	19130	19130	19130	19130	1
475	20230713	104200	137359360	19080	19080	19080	19080	0
476	20230713	104100	137359360	19080	19080	19080	19080	10
477	20230713	104000	137168560	19130	19130	19130	19130	0
478	20230713	103900	137168560	19130	19130	19130	19130	0
479	20230713	103800	137168560	19130	19130	19130	19130	0
480	20230713	103700	137168560	19130	19130	19130	19130	0
481	20230713	103600	137168560	19130	19130	19130	19130	1
482	20230713	103500	137149430	19090	19090	19090	19090	0
483	20230713	103400	137149430	19090	19090	19090	19090	0
484	20230713	103300	137149430	19090	19090	19090	19090	0
485	20230713	103200	137149430	19090	19120	19120	19090	216
486	20230713	103100	133020500	19120	19120	19120	19120	24
487	20230713	103000	132561620	19130	19130	19130	19130	0
488	20230713	102900	132561620	19130	19130	19130	19130	0
489	20230713	102800	132561620	19130	19130	19130	19130	0
490	20230713	102700	132561620	19130	19130	19130	19130	0
491	20230713	102600	132561620	19130	19130	19130	19130	1
492	20230713	102500	132542490	19150	19130	19150	19130	26
493	20230713	102400	132045090	19130	19130	19130	19130	15
494	20230713	102300	131758140	19180	19070	19180	19070	49
495	20230713	102200	130823450	19070	19120	19180	19070	582
496	20230713	102100	119673110	19080	19120	19120	19080	57
497	20230713	102000	118583670	19080	19080	19080	19080	0
498	20230713	101900	118583670	19080	19140	19140	19080	533
499	20230713	101800	108385960	19190	19190	19190	19190	1
500	20230713	101700	108366770	19180	19150	19180	19150	44
501	20230713	101600	107524080	19200	19200	19200	19200	0
502	20230713	101500	107524080	19200	19200	19200	19200	0
503	20230713	101400	107524080	19200	19090	19200	19090	650
504	20230713	101300	95083910	19090	19070	19090	19070	2
505	20230713	101200	95045750	19090	19090	19090	19090	0
506	20230713	101100	95045750	19090	19090	19090	19090	0
507	20230713	101000	95045750	19090	19090	19090	19090	0
508	20230713	100900	95045750	19090	19090	19090	19090	0
509	20230713	100800	95045750	19090	19090	19090	19090	50
510	20230713	100700	94091250	19070	19090	19090	19070	745
511	20230713	100600	79870100	19090	19090	19090	19090	0
512	20230713	100500	79870100	19090	19090	19090	19090	0
513	20230713	100400	79870100	19090	19090	19090	19090	0
514	20230713	100300	79870100	19090	19090	19090	19090	0
515	20230713	100200	79870100	19090	19080	19090	19080	6
516	20230713	100100	79755610	19090	19080	19090	19080	202
517	20230713	100000	75900180	19070	19070	19080	19070	53
518	20230713	095900	74889200	19070	19070	19070	19070	1
519	20230713	095800	74870130	19060	19060	19060	19060	0
520	20230713	095700	74870130	19060	19060	19060	19060	32
521	20230713	095600	74260210	19050	19050	19050	19050	0
522	20230713	095500	74260210	19050	19050	19050	19050	16
523	20230713	095400	73955410	19050	19050	19050	19050	0
524	20230713	095300	73955410	19050	19060	19060	19050	4
525	20230713	095200	73879190	19070	19070	19070	19070	0
526	20230713	095100	73879190	19070	19070	19070	19070	0
527	20230713	095000	73879190	19070	19070	19070	19070	2
528	20230713	094900	73841050	19070	19070	19070	19070	0
529	20230713	094800	73841050	19070	19070	19070	19070	0
530	20230713	094700	73841050	19070	19070	19070	19070	0
531	20230713	094600	73841050	19070	19070	19070	19070	1
532	20230713	094500	73821980	19080	19080	19080	19080	143
533	20230713	094400	71093540	19090	19080	19090	19080	12
534	20230713	094300	70864560	19080	19080	19080	19080	34
535	20230713	094200	70215840	19080	19080	19100	19080	31
536	20230713	094100	69624310	19080	19080	19080	19080	2
537	20230713	094000	69586150	19090	19050	19090	19030	141
538	20230713	093900	66902080	19090	19080	19090	19080	5
539	20230713	093800	66806670	19080	19080	19080	19080	0
540	20230713	093700	66806670	19080	19080	19080	19080	5
541	20230713	093600	66711270	19080	19080	19080	19080	1
542	20230713	093500	66692190	19090	19080	19090	19030	381
543	20230713	093400	59438810	19090	19080	19090	19080	4
544	20230713	093300	59362480	19080	19080	19080	19080	3
545	20230713	093200	59305240	19080	19080	19080	19080	0
546	20230713	093100	59305240	19080	19080	19080	19080	5
547	20230713	093000	59209840	19050	19050	19050	19050	0
548	20230713	092900	59209840	19050	19050	19050	19050	0
549	20230713	092800	59209840	19050	19050	19050	19050	0
550	20230713	092700	59209840	19050	19050	19050	19050	0
551	20230713	092600	59209840	19050	19060	19060	19050	252
552	20230713	092500	54409230	19060	19060	19060	19060	83
553	20230713	092400	52827250	19100	19100	19100	19100	0
554	20230713	092300	52827250	19100	19100	19100	19100	0
555	20230713	092200	52827250	19100	19060	19100	19060	178
556	20230713	092100	49428850	19100	19100	19100	19100	10
557	20230713	092000	49237850	19100	19100	19100	19100	51
558	20230713	091900	48263750	19010	19010	19010	19010	1
559	20230713	091800	48244740	19000	19000	19000	19000	1
560	20230713	091700	48225740	18990	18990	18990	18990	0
561	20230713	091600	48225740	18990	18990	18990	18990	0
562	20230713	091500	48225740	18990	19130	19150	18990	1334
563	20230713	091400	22704130	19140	19140	19140	19140	0
564	20230713	091300	22704130	19140	19140	19140	19140	1
565	20230713	091200	22684990	19170	19170	19170	19170	0
566	20230713	091100	22684990	19170	19000	19170	19000	41
567	20230713	091000	21905820	19010	19010	19010	19000	57
568	20230713	090900	20822260	19170	19170	19170	19170	1
569	20230713	090800	20803090	19200	19200	19200	19200	0
570	20230713	090700	20803090	19200	19200	19200	19200	0
571	20230713	090600	20803090	19200	19200	19200	19200	0
572	20230713	090500	20803090	19200	19150	19230	19150	226
573	20230713	090400	16475010	19160	19030	19270	19030	351
574	20230713	090300	9759280	18940	18940	18940	18940	0
575	20230713	090200	9759280	18940	18970	18970	18940	429
576	20230713	090100	1631420	18970	18970	18970	18970	28
577	20230713	090000	1100260	18970	18970	18970	18970	58