KissMeData/196300/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202100	219922760	15730	15730	15730	15730	207
3	20230719	202000	219922760	15730	15730	15730	15730	0
4	20230719	201900	219922760	15730	15730	15730	15730	0
5	20230719	201800	219922760	15730	15730	15730	15730	0
6	20230719	201700	219922760	15730	15730	15730	15730	0
7	20230719	201600	219922760	15730	15730	15730	15730	0
8	20230719	201500	219922760	15730	15730	15730	15730	0
9	20230719	201400	219922760	15730	15730	15730	15730	0
10	20230719	201300	219922760	15730	15730	15730	15730	0
11	20230719	201200	219922760	15730	15730	15730	15730	0
12	20230719	201100	219922760	15730	15730	15730	15730	0
13	20230719	201000	219922760	15730	15730	15730	15730	0
14	20230719	200900	219922760	15730	15730	15730	15730	0
15	20230719	200800	219922760	15730	15730	15730	15730	0
16	20230719	200700	219922760	15730	15730	15730	15730	0
17	20230719	200600	219922760	15730	15730	15730	15730	0
18	20230719	200500	219922760	15730	15730	15730	15730	0
19	20230719	200400	219922760	15730	15730	15730	15730	0
20	20230719	200300	219922760	15730	15730	15730	15730	0
21	20230719	200200	219922760	15730	15730	15730	15730	0
22	20230719	200100	219922760	15730	15730	15730	15730	0
23	20230719	200000	219922760	15730	15730	15730	15730	0
24	20230719	195900	219922760	15730	15730	15730	15730	0
25	20230719	195800	219922760	15730	15730	15730	15730	0
26	20230719	195700	219922760	15730	15730	15730	15730	0
27	20230719	195600	219922760	15730	15730	15730	15730	0
28	20230719	195500	219922760	15730	15730	15730	15730	0
29	20230719	195400	219922760	15730	15730	15730	15730	0
30	20230719	195300	219922760	15730	15730	15730	15730	0
31	20230719	195200	219922760	15730	15730	15730	15730	0
32	20230719	195100	219922760	15730	15730	15730	15730	207
33	20230719	195000	219922760	15730	15730	15730	15730	0
34	20230719	194900	219922760	15730	15730	15730	15730	0
35	20230719	194800	219922760	15730	15730	15730	15730	0
36	20230719	194700	219922760	15730	15730	15730	15730	0
37	20230719	194600	219922760	15730	15730	15730	15730	0
38	20230719	194500	219922760	15730	15730	15730	15730	0
39	20230719	194400	219922760	15730	15730	15730	15730	0
40	20230719	194300	219922760	15730	15730	15730	15730	0
41	20230719	194200	219922760	15730	15730	15730	15730	0
42	20230719	194100	219922760	15730	15730	15730	15730	0
43	20230719	194000	219922760	15730	15730	15730	15730	0
44	20230719	193900	219922760	15730	15730	15730	15730	0
45	20230719	193800	219922760	15730	15730	15730	15730	0
46	20230719	193700	219922760	15730	15730	15730	15730	0
47	20230719	193600	219922760	15730	15730	15730	15730	0
48	20230719	193500	219922760	15730	15730	15730	15730	0
49	20230719	193400	219922760	15730	15730	15730	15730	0
50	20230719	193300	219922760	15730	15730	15730	15730	0
51	20230719	193200	219922760	15730	15730	15730	15730	0
52	20230719	193100	219922760	15730	15730	15730	15730	0
53	20230719	193000	219922760	15730	15730	15730	15730	0
54	20230719	192900	219922760	15730	15730	15730	15730	0
55	20230719	192800	219922760	15730	15730	15730	15730	0
56	20230719	192700	219922760	15730	15730	15730	15730	0
57	20230719	192600	219922760	15730	15730	15730	15730	0
58	20230719	192500	219922760	15730	15730	15730	15730	0
59	20230719	192400	219922760	15730	15730	15730	15730	0
60	20230719	192300	219922760	15730	15730	15730	15730	0
61	20230719	192200	219922760	15730	15730	15730	15730	0
62	20230719	192100	219922760	15730	15730	15730	15730	207
63	20230719	192000	219922760	15730	15730	15730	15730	0
64	20230719	191900	219922760	15730	15730	15730	15730	0
65	20230719	191800	219922760	15730	15730	15730	15730	0
66	20230719	191700	219922760	15730	15730	15730	15730	0
67	20230719	191600	219922760	15730	15730	15730	15730	0
68	20230719	191500	219922760	15730	15730	15730	15730	0
69	20230719	191400	219922760	15730	15730	15730	15730	0
70	20230719	191300	219922760	15730	15730	15730	15730	0
71	20230719	191200	219922760	15730	15730	15730	15730	0
72	20230719	191100	219922760	15730	15730	15730	15730	0
73	20230719	191000	219922760	15730	15730	15730	15730	0
74	20230719	190900	219922760	15730	15730	15730	15730	0
75	20230719	190800	219922760	15730	15730	15730	15730	0
76	20230719	190700	219922760	15730	15730	15730	15730	0
77	20230719	190600	219922760	15730	15730	15730	15730	0
78	20230719	190500	219922760	15730	15730	15730	15730	0
79	20230719	190400	219922760	15730	15730	15730	15730	0
80	20230719	190300	219922760	15730	15730	15730	15730	0
81	20230719	190200	219922760	15730	15730	15730	15730	0
82	20230719	190100	219922760	15730	15730	15730	15730	0
83	20230719	190000	219922760	15730	15730	15730	15730	0
84	20230719	185900	219922760	15730	15730	15730	15730	0
85	20230719	185800	219922760	15730	15730	15730	15730	0
86	20230719	185700	219922760	15730	15730	15730	15730	0
87	20230719	185600	219922760	15730	15730	15730	15730	0
88	20230719	185500	219922760	15730	15730	15730	15730	0
89	20230719	185400	219922760	15730	15730	15730	15730	0
90	20230719	185300	219922760	15730	15730	15730	15730	0
91	20230719	185200	219922760	15730	15730	15730	15730	0
92	20230719	185100	219922760	15730	15730	15730	15730	207
93	20230719	185000	219922760	15730	15730	15730	15730	0
94	20230719	184900	219922760	15730	15730	15730	15730	0
95	20230719	184800	219922760	15730	15730	15730	15730	0
96	20230719	184700	219922760	15730	15730	15730	15730	0
97	20230719	184600	219922760	15730	15730	15730	15730	0
98	20230719	184500	219922760	15730	15730	15730	15730	0
99	20230719	184400	219922760	15730	15730	15730	15730	0
100	20230719	184300	219922760	15730	15730	15730	15730	0
101	20230719	184200	219922760	15730	15730	15730	15730	0
102	20230719	184100	219922760	15730	15730	15730	15730	0
103	20230719	184000	219922760	15730	15730	15730	15730	0
104	20230719	183900	219922760	15730	15730	15730	15730	0
105	20230719	183800	219922760	15730	15730	15730	15730	0
106	20230719	183700	219922760	15730	15730	15730	15730	0
107	20230719	183600	219922760	15730	15730	15730	15730	0
108	20230719	183500	219922760	15730	15730	15730	15730	0
109	20230719	183400	219922760	15730	15730	15730	15730	0
110	20230719	183300	219922760	15730	15730	15730	15730	0
111	20230719	183200	219922760	15730	15730	15730	15730	0
112	20230719	183100	219922760	15730	15730	15730	15730	0
113	20230719	183000	219922760	15730	15730	15730	15730	0
114	20230719	182900	219922760	15730	15730	15730	15730	0
115	20230719	182800	219922760	15730	15730	15730	15730	0
116	20230719	182700	219922760	15730	15730	15730	15730	0
117	20230719	182600	219922760	15730	15730	15730	15730	0
118	20230719	182500	219922760	15730	15730	15730	15730	0
119	20230719	182400	219922760	15730	15730	15730	15730	0
120	20230719	182300	219922760	15730	15730	15730	15730	0
121	20230719	182200	219922760	15730	15730	15730	15730	0
122	20230719	182100	219922760	15730	15730	15730	15730	207
123	20230719	182000	219922760	15730	15730	15730	15730	0
124	20230719	181900	219922760	15730	15730	15730	15730	0
125	20230719	181800	219922760	15730	15730	15730	15730	0
126	20230719	181700	219922760	15730	15730	15730	15730	0
127	20230719	181600	219922760	15730	15730	15730	15730	0
128	20230719	181500	219922760	15730	15730	15730	15730	0
129	20230719	181400	219922760	15730	15730	15730	15730	0
130	20230719	181300	219922760	15730	15730	15730	15730	0
131	20230719	181200	219922760	15730	15730	15730	15730	0
132	20230719	181100	219922760	15730	15730	15730	15730	0
133	20230719	181000	219922760	15730	15730	15730	15730	0
134	20230719	180900	219922760	15730	15730	15730	15730	0
135	20230719	180800	219922760	15730	15730	15730	15730	0
136	20230719	180700	219922760	15730	15730	15730	15730	0
137	20230719	180600	219922760	15730	15730	15730	15730	0
138	20230719	180500	219922760	15730	15730	15730	15730	0
139	20230719	180400	219922760	15730	15730	15730	15730	0
140	20230719	180300	219922760	15730	15730	15730	15730	0
141	20230719	180200	219922760	15730	15730	15730	15730	0
142	20230719	180100	219922760	15730	15730	15730	15730	0
143	20230719	180000	219922760	15730	15730	15730	15730	0
144	20230719	175900	219922760	15730	15730	15730	15730	0
145	20230719	175800	219922760	15730	15730	15730	15730	0
146	20230719	175700	219922760	15730	15730	15730	15730	0
147	20230719	175600	219922760	15730	15730	15730	15730	0
148	20230719	175500	219922760	15730	15730	15730	15730	0
149	20230719	175400	219922760	15730	15730	15730	15730	0
150	20230719	175300	219922760	15730	15730	15730	15730	0
151	20230719	175200	219922760	15730	15730	15730	15730	0
152	20230719	175100	219922760	15730	15730	15730	15730	207
153	20230719	175000	219922760	15730	15730	15730	15730	0
154	20230719	174900	219922760	15730	15730	15730	15730	0
155	20230719	174800	219922760	15730	15730	15730	15730	0
156	20230719	174700	219922760	15730	15730	15730	15730	0
157	20230719	174600	219922760	15730	15730	15730	15730	0
158	20230719	174500	219922760	15730	15730	15730	15730	0
159	20230719	174400	219922760	15730	15730	15730	15730	0
160	20230719	174300	219922760	15730	15730	15730	15730	0
161	20230719	174200	219922760	15730	15730	15730	15730	0
162	20230719	174100	219922760	15730	15730	15730	15730	0
163	20230719	174000	219922760	15730	15730	15730	15730	0
164	20230719	173900	219922760	15730	15730	15730	15730	0
165	20230719	173800	219922760	15730	15730	15730	15730	0
166	20230719	173700	219922760	15730	15730	15730	15730	0
167	20230719	173600	219922760	15730	15730	15730	15730	0
168	20230719	173500	219922760	15730	15730	15730	15730	0
169	20230719	173400	219922760	15730	15730	15730	15730	0
170	20230719	173300	219922760	15730	15730	15730	15730	0
171	20230719	173200	219922760	15730	15730	15730	15730	0
172	20230719	173100	219922760	15730	15730	15730	15730	0
173	20230719	173000	219922760	15730	15730	15730	15730	0
174	20230719	172900	219922760	15730	15730	15730	15730	0
175	20230719	172800	219922760	15730	15730	15730	15730	0
176	20230719	172700	219922760	15730	15730	15730	15730	0
177	20230719	172600	219922760	15730	15730	15730	15730	0
178	20230719	172500	219922760	15730	15730	15730	15730	0
179	20230719	172400	219922760	15730	15730	15730	15730	0
180	20230719	172300	219922760	15730	15730	15730	15730	0
181	20230719	172200	219922760	15730	15730	15730	15730	0
182	20230719	172100	219922760	15730	15730	15730	15730	207
183	20230719	172000	219922760	15730	15730	15730	15730	0
184	20230719	171900	219922760	15730	15730	15730	15730	0
185	20230719	171800	219922760	15730	15730	15730	15730	0
186	20230719	171700	219922760	15730	15730	15730	15730	0
187	20230719	171600	219922760	15730	15730	15730	15730	0
188	20230719	171500	219922760	15730	15730	15730	15730	0
189	20230719	171400	219922760	15730	15730	15730	15730	0
190	20230719	171300	219922760	15730	15730	15730	15730	0
191	20230719	171200	219922760	15730	15730	15730	15730	0
192	20230719	171100	219922760	15730	15730	15730	15730	0
193	20230719	171000	219922760	15730	15730	15730	15730	0
194	20230719	170900	219922760	15730	15730	15730	15730	0
195	20230719	170800	219922760	15730	15730	15730	15730	0
196	20230719	170700	219922760	15730	15730	15730	15730	0
197	20230719	170600	219922760	15730	15730	15730	15730	0
198	20230719	170500	219922760	15730	15730	15730	15730	0
199	20230719	170400	219922760	15730	15730	15730	15730	0
200	20230719	170300	219922760	15730	15730	15730	15730	0
201	20230719	170200	219922760	15730	15730	15730	15730	0
202	20230719	170100	219922760	15730	15730	15730	15730	0
203	20230719	170000	219922760	15730	15730	15730	15730	0
204	20230719	165900	219922760	15730	15730	15730	15730	0
205	20230719	165800	219922760	15730	15730	15730	15730	0
206	20230719	165700	219922760	15730	15730	15730	15730	0
207	20230719	165600	219922760	15730	15730	15730	15730	0
208	20230719	165500	219922760	15730	15730	15730	15730	0
209	20230719	165400	219922760	15730	15730	15730	15730	0
210	20230719	165300	219922760	15730	15730	15730	15730	0
211	20230719	165200	219922760	15730	15730	15730	15730	0
212	20230719	165100	219922760	15730	15730	15730	15730	207
213	20230719	165000	219922760	15730	15730	15730	15730	0
214	20230719	164900	219922760	15730	15730	15730	15730	0
215	20230719	164800	219922760	15730	15730	15730	15730	0
216	20230719	164700	219922760	15730	15730	15730	15730	0
217	20230719	164600	219922760	15730	15730	15730	15730	0
218	20230719	164500	219922760	15730	15730	15730	15730	0
219	20230719	164400	219922760	15730	15730	15730	15730	0
220	20230719	164300	219922760	15730	15730	15730	15730	0
221	20230719	164200	219922760	15730	15730	15730	15730	0
222	20230719	164100	219922760	15730	15730	15730	15730	0
223	20230719	164000	219922760	15730	15730	15730	15730	0
224	20230719	163900	219922760	15730	15730	15730	15730	0
225	20230719	163800	219922760	15730	15730	15730	15730	0
226	20230719	163700	219922760	15730	15730	15730	15730	0
227	20230719	163600	219922760	15730	15730	15730	15730	0
228	20230719	163500	219922760	15730	15730	15730	15730	0
229	20230719	163400	219922760	15730	15730	15730	15730	0
230	20230719	163300	219922760	15730	15730	15730	15730	0
231	20230719	163200	219922760	15730	15730	15730	15730	0
232	20230719	163100	219922760	15730	15730	15730	15730	0
233	20230719	163000	219922760	15730	15730	15730	15730	0
234	20230719	162900	219922760	15730	15730	15730	15730	0
235	20230719	162800	219922760	15730	15730	15730	15730	0
236	20230719	162700	219922760	15730	15730	15730	15730	0
237	20230719	162600	219922760	15730	15730	15730	15730	0
238	20230719	162500	219922760	15730	15730	15730	15730	0
239	20230719	162400	219922760	15730	15730	15730	15730	0
240	20230719	162300	219922760	15730	15730	15730	15730	0
241	20230719	162200	219922760	15730	15730	15730	15730	0
242	20230719	162100	219922760	15730	15730	15730	15730	207
243	20230719	162000	219922760	15730	15730	15730	15730	0
244	20230719	161900	219922760	15730	15730	15730	15730	0
245	20230719	161800	219922760	15730	15730	15730	15730	0
246	20230719	161700	219922760	15730	15730	15730	15730	0
247	20230719	161600	219922760	15730	15730	15730	15730	0
248	20230719	161500	219922760	15730	15730	15730	15730	0
249	20230719	161400	219922760	15730	15730	15730	15730	0
250	20230719	161300	219922760	15730	15730	15730	15730	0
251	20230719	161200	219922760	15730	15730	15730	15730	0
252	20230719	161100	219922760	15730	15730	15730	15730	0
253	20230719	161000	219922760	15730	15730	15730	15730	0
254	20230719	160900	219922760	15730	15730	15730	15730	0
255	20230719	160800	219922760	15730	15730	15730	15730	0
256	20230719	160700	219922760	15730	15730	15730	15730	0
257	20230719	160600	219922760	15730	15730	15730	15730	0
258	20230719	160500	219922760	15730	15730	15730	15730	0
259	20230719	160400	219922760	15730	15730	15730	15730	0
260	20230719	160300	219922760	15730	15730	15730	15730	0
261	20230719	160200	219922760	15730	15730	15730	15730	0
262	20230719	160100	219922760	15730	15730	15730	15730	0
263	20230719	160000	219922760	15730	15730	15730	15730	0
264	20230719	155900	219922760	15730	15730	15730	15730	0
265	20230719	155800	219922760	15730	15730	15730	15730	0
266	20230719	155700	219922760	15730	15730	15730	15730	0
267	20230719	155600	219922760	15730	15730	15730	15730	0
268	20230719	155500	219922760	15730	15730	15730	15730	0
269	20230719	155400	219922760	15730	15730	15730	15730	0
270	20230719	155300	219922760	15730	15730	15730	15730	0
271	20230719	155200	219922760	15730	15730	15730	15730	0
272	20230719	155100	219922760	15730	15730	15730	15730	207
273	20230719	155000	219922760	15730	15730	15730	15730	0
274	20230719	154900	219922760	15730	15730	15730	15730	0
275	20230719	154800	219922760	15730	15730	15730	15730	0
276	20230719	154700	219922760	15730	15730	15730	15730	0
277	20230719	154600	219922760	15730	15730	15730	15730	0
278	20230719	154500	219922760	15730	15730	15730	15730	0
279	20230719	154400	219922760	15730	15730	15730	15730	0
280	20230719	154300	219922760	15730	15730	15730	15730	0
281	20230719	154200	219922760	15730	15730	15730	15730	0
282	20230719	154100	219922760	15730	15730	15730	15730	0
283	20230719	154000	219922760	15730	15730	15730	15730	0
284	20230719	153900	219922760	15730	15730	15730	15730	0
285	20230719	153800	219922760	15730	15730	15730	15730	0
286	20230719	153700	219922760	15730	15730	15730	15730	0
287	20230719	153600	219922760	15730	15730	15730	15730	0
288	20230719	153500	219922760	15730	15730	15730	15730	0
289	20230719	153400	219922760	15730	15730	15730	15730	0
290	20230719	153300	219922760	15730	15730	15730	15730	0
291	20230719	153200	219922760	15730	15730	15730	15730	0
292	20230719	153100	219922760	15730	15730	15730	15730	0
293	20230719	153000	219922760	15730	15730	15730	15730	207
294	20230719	152900	216666650	15790	15790	15790	15790	0
295	20230719	152800	216666650	15790	15790	15790	15790	0
296	20230719	152700	216666650	15790	15790	15790	15790	0
297	20230719	152600	216666650	15790	15790	15790	15790	0
298	20230719	152500	216666650	15790	15790	15790	15790	0
299	20230719	152400	216666650	15790	15790	15790	15790	0
300	20230719	152300	216666650	15790	15790	15790	15790	0
301	20230719	152200	216666650	15790	15790	15790	15790	0
302	20230719	152100	216666650	15790	15790	15790	15790	0
303	20230719	152000	216666650	15790	15790	15790	15790	0
304	20230719	151900	216666650	15790	15800	15800	15790	100
305	20230719	151800	215087150	15790	15790	15790	15790	0
306	20230719	151700	215087150	15790	15790	15790	15790	0
307	20230719	151600	215087150	15790	15870	15870	15790	16
308	20230719	151500	214834350	15880	15870	15880	15870	4
309	20230719	151400	214770850	15880	15880	15880	15880	7
310	20230719	151300	214659690	15880	15880	15880	15880	32
311	20230719	151200	214151530	15870	15870	15870	15870	46
312	20230719	151100	213421510	15870	15870	15870	15870	57
313	20230719	151000	212516920	15870	15870	15870	15870	0
314	20230719	150900	212516920	15870	15870	15870	15870	100
315	20230719	150800	210929920	15880	15860	15880	15860	130
316	20230719	150700	208867520	15880	15880	15880	15880	0
317	20230719	150600	208867520	15880	15880	15880	15880	0
318	20230719	150500	208867520	15880	15880	15880	15880	20
319	20230719	150400	208549920	15880	15730	15880	15730	265
320	20230719	150300	204345480	15880	15730	15880	15730	745
321	20230719	150200	192589850	15730	15710	15730	15710	863
322	20230719	150100	179021860	15710	15710	15710	15710	250
323	20230719	150000	175094360	15710	15720	15720	15710	990
324	20230719	145900	159534560	15650	15650	15650	15650	0
325	20230719	145800	159534560	15650	15650	15650	15650	0
326	20230719	145700	159534560	15650	15650	15650	15650	0
327	20230719	145600	159534560	15650	15650	15650	15650	0
328	20230719	145500	159534560	15650	15650	15650	15650	0
329	20230719	145400	159534560	15650	15650	15650	15650	0
330	20230719	145300	159534560	15650	15650	15650	15650	0
331	20230719	145200	159534560	15650	15650	15650	15650	110
332	20230719	145100	157813060	15720	15720	15720	15720	0
333	20230719	145000	157813060	15720	15720	15720	15720	0
334	20230719	144900	157813060	15720	15720	15720	15720	0
335	20230719	144800	157813060	15720	15720	15720	15720	0
336	20230719	144700	157813060	15720	15720	15720	15720	0
337	20230719	144600	157813060	15720	15720	15720	15720	0
338	20230719	144500	157813060	15720	15720	15720	15720	0
339	20230719	144400	157813060	15720	15720	15720	15720	0
340	20230719	144300	157813060	15720	15650	15720	15650	5
341	20230719	144200	157734530	15720	15720	15720	15720	0
342	20230719	144100	157734530	15720	15650	15720	15650	9
343	20230719	144000	157593120	15630	15630	15630	15630	0
344	20230719	143900	157593120	15630	15630	15630	15630	0
345	20230719	143800	157593120	15630	15630	15630	15630	0
346	20230719	143700	157593120	15630	15650	15650	15630	500
347	20230719	143600	149778080	15650	15650	15650	15650	0
348	20230719	143500	149778080	15650	15650	15650	15650	0
349	20230719	143400	149778080	15650	15650	15650	15650	0
350	20230719	143300	149778080	15650	15650	15650	15650	0
351	20230719	143200	149778080	15650	15650	15650	15650	0
352	20230719	143100	149778080	15650	15650	15650	15650	9
353	20230719	143000	149637230	15620	15620	15620	15620	0
354	20230719	142900	149637230	15620	15620	15620	15620	0
355	20230719	142800	149637230	15620	15620	15620	15620	0
356	20230719	142700	149637230	15620	15620	15620	15620	69
357	20230719	142600	148559450	15620	15640	15640	15620	859
358	20230719	142500	135141850	15610	15630	15630	15610	110
359	20230719	142400	133424730	15720	15630	15720	15630	50
360	20230719	142300	132639450	15610	15610	15610	15610	0
361	20230719	142200	132639450	15610	15610	15610	15610	0
362	20230719	142100	132639450	15610	15610	15610	15610	0
363	20230719	142000	132639450	15610	15610	15610	15610	0
364	20230719	141900	132639450	15610	15610	15610	15610	0
365	20230719	141800	132639450	15610	15610	15610	15610	0
366	20230719	141700	132639450	15610	15610	15610	15610	52
367	20230719	141600	131827730	15640	15640	15640	15640	0
368	20230719	141500	131827730	15640	15640	15640	15640	0
369	20230719	141400	131827730	15640	15640	15640	15640	0
370	20230719	141300	131827730	15640	15640	15640	15640	0
371	20230719	141200	131827730	15640	15620	15640	15620	40
372	20230719	141100	131202870	15620	15620	15620	15620	0
373	20230719	141000	131202870	15620	15620	15620	15620	0
374	20230719	140900	131202870	15620	15620	15620	15620	0
375	20230719	140800	131202870	15620	15620	15620	15620	13
376	20230719	140700	130999810	15620	15620	15620	15620	0
377	20230719	140600	130999810	15620	15620	15620	15620	0
378	20230719	140500	130999810	15620	15620	15620	15620	0
379	20230719	140400	130999810	15620	15620	15620	15620	0
380	20230719	140300	130999810	15620	15620	15620	15620	0
381	20230719	140200	130999810	15620	15620	15620	15620	0
382	20230719	140100	130999810	15620	15620	15620	15620	0
383	20230719	140000	130999810	15620	15620	15620	15620	1
384	20230719	135900	130984190	15640	15640	15640	15640	0
385	20230719	135800	130984190	15640	15640	15640	15640	19
386	20230719	135700	130687030	15640	15640	15640	15640	0
387	20230719	135600	130687030	15640	15640	15640	15640	0
388	20230719	135500	130687030	15640	15640	15640	15640	0
389	20230719	135400	130687030	15640	15640	15640	15640	0
390	20230719	135300	130687030	15640	15640	15640	15640	0
391	20230719	135200	130687030	15640	15640	15640	15640	1
392	20230719	135100	130671390	15640	15640	15640	15640	1
393	20230719	135000	130655750	15730	15730	15730	15730	0
394	20230719	134900	130655750	15730	15730	15730	15730	0
395	20230719	134800	130655750	15730	15730	15730	15730	0
396	20230719	134700	130655750	15730	15730	15730	15730	0
397	20230719	134600	130655750	15730	15730	15730	15730	0
398	20230719	134500	130655750	15730	15730	15730	15730	0
399	20230719	134400	130655750	15730	15640	15730	15640	30
400	20230719	134300	130183940	15730	15630	15730	15630	90
401	20230719	134200	128769290	15610	15630	15630	15610	16
402	20230719	134100	128519480	15650	15650	15650	15650	1
403	20230719	134000	128503830	15700	15650	15700	15650	103
404	20230719	133900	126889570	15650	15650	15650	15650	2
405	20230719	133800	126858270	15650	15650	15650	15650	0
406	20230719	133700	126858270	15650	15650	15650	15650	0
407	20230719	133600	126858270	15650	15650	15650	15650	2
408	20230719	133500	126826970	15650	15650	15650	15650	0
409	20230719	133400	126826970	15650	15660	15660	15650	258
410	20230719	133300	122787290	15660	15660	15660	15660	0
411	20230719	133200	122787290	15660	15660	15660	15660	2
412	20230719	133100	122755970	15670	15670	15670	15670	0
413	20230719	133000	122755970	15670	15670	15670	15670	0
414	20230719	132900	122755970	15670	15670	15670	15670	0
415	20230719	132800	122755970	15670	15670	15670	15670	0
416	20230719	132700	122755970	15670	15670	15670	15670	0
417	20230719	132600	122755970	15670	15670	15670	15670	0
418	20230719	132500	122755970	15670	15670	15670	15670	0
419	20230719	132400	122755970	15670	15670	15670	15670	0
420	20230719	132300	122755970	15670	15670	15670	15670	0
421	20230719	132200	122755970	15670	15670	15670	15670	0
422	20230719	132100	122755970	15670	15670	15670	15670	0
423	20230719	132000	122755970	15670	15670	15670	15670	1
424	20230719	131900	122740300	15720	15670	15730	15670	250
425	20230719	131800	118808510	15650	15650	15650	15650	0
426	20230719	131700	118808510	15650	15650	15650	15650	0
427	20230719	131600	118808510	15650	15650	15650	15650	144
428	20230719	131500	116554910	15650	15650	15650	15650	30
429	20230719	131400	116085410	15650	15650	15650	15650	0
430	20230719	131300	116085410	15650	15650	15650	15650	0
431	20230719	131200	116085410	15650	15650	15650	15650	1
432	20230719	131100	116069760	15630	15630	15630	15630	0
433	20230719	131000	116069760	15630	15630	15630	15630	0
434	20230719	130900	116069760	15630	15630	15630	15630	0
435	20230719	130800	116069760	15630	15630	15640	15630	3
436	20230719	130700	116022860	15630	15720	15730	15630	52
437	20230719	130600	115205150	15720	15720	15720	15720	0
438	20230719	130500	115205150	15720	15720	15720	15720	4
439	20230719	130400	115142270	15700	15680	15730	15680	3
440	20230719	130300	115095160	15660	15660	15660	15660	0
441	20230719	130200	115095160	15660	15620	15660	15620	4
442	20230719	130100	115032600	15620	15620	15620	15620	1
443	20230719	130000	115016980	15600	15620	15620	15600	61
444	20230719	125900	114065360	15620	15620	15620	15620	0
445	20230719	125800	114065360	15620	15620	15620	15620	0
446	20230719	125700	114065360	15620	15620	15640	15620	62
447	20230719	125600	113095740	15620	15610	15640	15600	39
448	20230719	125500	112486790	15630	15630	15630	15630	0
449	20230719	125400	112486790	15630	15630	15630	15630	0
450	20230719	125300	112486790	15630	15630	15630	15630	0
451	20230719	125200	112486790	15630	15640	15640	15630	38
452	20230719	125100	111892560	15640	15640	15640	15640	0
453	20230719	125000	111892560	15640	15640	15640	15640	0
454	20230719	124900	111892560	15640	15680	15680	15640	12
455	20230719	124800	111704660	15680	15680	15680	15680	1
456	20230719	124700	111688980	15680	15680	15680	15680	0
457	20230719	124600	111688980	15680	15680	15680	15680	1
458	20230719	124500	111673300	15680	15680	15680	15680	3
459	20230719	124400	111626260	15680	15680	15680	15680	2
460	20230719	124300	111594900	15660	15660	15660	15660	2
461	20230719	124200	111563580	15660	15660	15720	15660	5
462	20230719	124100	111485160	15660	15720	15720	15660	2
463	20230719	124000	111453780	15720	15660	15730	15660	11
464	20230719	123900	111280900	15640	15640	15640	15640	2
465	20230719	123800	111249620	15640	15640	15640	15640	0
466	20230719	123700	111249620	15640	15640	15640	15640	0
467	20230719	123600	111249620	15640	15640	15640	15640	0
468	20230719	123500	111249620	15640	15640	15640	15640	0
469	20230719	123400	111249620	15640	15640	15640	15640	0
470	20230719	123300	111249620	15640	15630	15640	15630	20
471	20230719	123200	110936830	15630	15630	15630	15630	4
472	20230719	123100	110874310	15730	15640	15730	15640	70
473	20230719	123000	109773390	15620	15620	15620	15620	0
474	20230719	122900	109773390	15620	15620	15620	15620	0
475	20230719	122800	109773390	15620	15620	15620	15620	51
476	20230719	122700	108976770	15710	15630	15710	15630	37
477	20230719	122600	108397290	15630	15630	15630	15630	0
478	20230719	122500	108397290	15630	15630	15630	15630	2
479	20230719	122400	108366030	15610	15610	15610	15610	0
480	20230719	122300	108366030	15610	15610	15610	15610	0
481	20230719	122200	108366030	15610	15610	15610	15610	0
482	20230719	122100	108366030	15610	15610	15610	15610	0
483	20230719	122000	108366030	15610	15610	15610	15610	0
484	20230719	121900	108366030	15610	15610	15610	15610	0
485	20230719	121800	108366030	15610	15610	15610	15610	0
486	20230719	121700	108366030	15610	15610	15610	15610	0
487	20230719	121600	108366030	15610	15610	15610	15610	0
488	20230719	121500	108366030	15610	15610	15610	15610	0
489	20230719	121400	108366030	15610	15610	15610	15610	0
490	20230719	121300	108366030	15610	15610	15610	15610	0
491	20230719	121200	108366030	15610	15610	15610	15610	1
492	20230719	121100	108350420	15630	15630	15630	15630	0
493	20230719	121000	108350420	15630	15630	15630	15630	0
494	20230719	120900	108350420	15630	15630	15630	15630	0
495	20230719	120800	108350420	15630	15630	15630	15630	0
496	20230719	120700	108350420	15630	15630	15630	15630	0
497	20230719	120600	108350420	15630	15630	15630	15630	0
498	20230719	120500	108350420	15630	15630	15630	15630	0
499	20230719	120400	108350420	15630	15630	15630	15630	0
500	20230719	120300	108350420	15630	15630	15630	15630	0
501	20230719	120200	108350420	15630	15630	15630	15630	0
502	20230719	120100	108350420	15630	15630	15630	15630	0
503	20230719	120000	108350420	15630	15630	15630	15630	0
504	20230719	115900	108350420	15630	15630	15630	15630	0
505	20230719	115800	108350420	15630	15630	15630	15630	0
506	20230719	115700	108350420	15630	15630	15630	15630	0
507	20230719	115600	108350420	15630	15630	15630	15630	0
508	20230719	115500	108350420	15630	15630	15630	15630	0
509	20230719	115400	108350420	15630	15630	15630	15630	0
510	20230719	115300	108350420	15630	15630	15630	15630	1
511	20230719	115200	108334790	15630	15630	15630	15630	1
512	20230719	115100	108319160	15630	15630	15630	15630	0
513	20230719	115000	108319160	15630	15630	15630	15630	0
514	20230719	114900	108319160	15630	15630	15630	15630	1
515	20230719	114800	108303530	15630	15630	15630	15630	8
516	20230719	114700	108178490	15640	15640	15640	15640	0
517	20230719	114600	108178490	15640	15640	15640	15640	0
518	20230719	114500	108178490	15640	15640	15640	15640	2
519	20230719	114400	108147210	15640	15640	15640	15640	0
520	20230719	114300	108147210	15640	15640	15640	15640	0
521	20230719	114200	108147210	15640	15640	15640	15640	0
522	20230719	114100	108147210	15640	15640	15640	15640	0
523	20230719	114000	108147210	15640	15640	15640	15640	0
524	20230719	113900	108147210	15640	15640	15640	15640	0
525	20230719	113800	108147210	15640	15640	15640	15640	0
526	20230719	113700	108147210	15640	15640	15640	15640	4
527	20230719	113600	108084650	15640	15640	15640	15640	4
528	20230719	113500	108022090	15640	15620	15640	15620	2
529	20230719	113400	107990830	15620	15620	15660	15620	9
530	20230719	113300	107849970	15610	15610	15610	15610	1
531	20230719	113200	107834360	15660	15660	15660	15610	95
532	20230719	113100	106346760	15660	15660	15660	15660	0
533	20230719	113000	106346760	15660	15660	15660	15660	0
534	20230719	112900	106346760	15660	15600	15660	15600	156
535	20230719	112800	103910690	15600	15600	15600	15600	100
536	20230719	112700	102350690	15600	15600	15600	15600	10
537	20230719	112600	102194690	15600	15600	15600	15600	90
538	20230719	112500	100790690	15590	15590	15590	15590	0
539	20230719	112400	100790690	15590	15590	15590	15590	0
540	20230719	112300	100790690	15590	15590	15590	15590	0
541	20230719	112200	100790690	15590	15590	15590	15590	1
542	20230719	112100	100775100	15590	15590	15590	15590	0
543	20230719	112000	100775100	15590	15590	15590	15590	0
544	20230719	111900	100775100	15590	15630	15630	15590	404
545	20230719	111800	94460740	15590	15590	15590	15590	2
546	20230719	111700	94429560	15590	15590	15590	15590	0
547	20230719	111600	94429560	15590	15590	15590	15590	1
548	20230719	111500	94413970	15590	15590	15590	15590	0
549	20230719	111400	94413970	15590	15590	15630	15590	81
550	20230719	111300	93148060	15560	15560	15560	15560	0
551	20230719	111200	93148060	15560	15560	15560	15560	0
552	20230719	111100	93148060	15560	15590	15590	15560	919
553	20230719	111000	78830820	15600	15600	15600	15600	0
554	20230719	110900	78830820	15600	15600	15600	15600	0
555	20230719	110800	78830820	15600	15600	15600	15600	0
556	20230719	110700	78830820	15600	15600	15600	15600	0
557	20230719	110600	78830820	15600	15610	15610	15600	183
558	20230719	110500	75975510	15630	15640	15640	15630	8
559	20230719	110400	75850460	15630	15630	15630	15630	0
560	20230719	110300	75850460	15630	15630	15630	15630	0
561	20230719	110200	75850460	15630	15630	15630	15630	0
562	20230719	110100	75850460	15630	15630	15630	15630	0
563	20230719	110000	75850460	15630	15630	15630	15630	0
564	20230719	105900	75850460	15630	15630	15630	15630	0
565	20230719	105800	75850460	15630	15630	15630	15630	0
566	20230719	105700	75850460	15630	15640	15640	15630	322
567	20230719	105600	70814390	15730	15730	15730	15730	0
568	20230719	105500	70814390	15730	15730	15730	15730	0
569	20230719	105400	70814390	15730	15730	15730	15730	0
570	20230719	105300	70814390	15730	15730	15730	15730	0
571	20230719	105200	70814390	15730	15630	15730	15630	120
572	20230719	105100	68928690	15630	15630	15630	15630	0
573	20230719	105000	68928690	15630	15630	15630	15630	0
574	20230719	104900	68928690	15630	15630	15630	15630	0
575	20230719	104800	68928690	15630	15630	15630	15630	0
576	20230719	104700	68928690	15630	15630	15630	15630	0
577	20230719	104600	68928690	15630	15630	15630	15630	0
578	20230719	104500	68928690	15630	15630	15630	15630	0
579	20230719	104400	68928690	15630	15630	15630	15630	0
580	20230719	104300	68928690	15630	15630	15630	15630	0
581	20230719	104200	68928690	15630	15630	15630	15630	0
582	20230719	104100	68928690	15630	15630	15630	15630	0
583	20230719	104000	68928690	15630	15630	15630	15630	0
584	20230719	103900	68928690	15630	15630	15630	15630	0
585	20230719	103800	68928690	15630	15630	15630	15630	0
586	20230719	103700	68928690	15630	15630	15630	15630	0
587	20230719	103600	68928690	15630	15630	15630	15630	0
588	20230719	103500	68928690	15630	15630	15630	15630	0
589	20230719	103400	68928690	15630	15630	15630	15630	5
590	20230719	103300	68850540	15600	15600	15600	15600	0
591	20230719	103200	68850540	15600	15600	15600	15600	0
592	20230719	103100	68850540	15600	15600	15600	15600	0
593	20230719	103000	68850540	15600	15600	15600	15600	0
594	20230719	102900	68850540	15600	15600	15600	15600	0
595	20230719	102800	68850540	15600	15600	15600	15600	0
596	20230719	102700	68850540	15600	15600	15600	15600	0
597	20230719	102600	68850540	15600	15600	15600	15600	0
598	20230719	102500	68850540	15600	15600	15600	15600	0
599	20230719	102400	68850540	15600	15600	15600	15600	0
600	20230719	102300	68850540	15600	15600	15600	15600	0
601	20230719	102200	68850540	15600	15600	15600	15600	0
602	20230719	102100	68850540	15600	15600	15600	15600	0
603	20230719	102000	68850540	15600	15600	15600	15600	0
604	20230719	101900	68850540	15600	15600	15600	15600	0
605	20230719	101800	68850540	15600	15600	15600	15600	0
606	20230719	101700	68850540	15600	15600	15600	15600	0
607	20230719	101600	68850540	15600	15600	15600	15600	21
608	20230719	101500	68522940	15600	15600	15600	15600	0
609	20230719	101400	68522940	15600	15600	15600	15600	1
610	20230719	101300	68507340	15730	15590	15730	15580	124
611	20230719	101200	66566540	15590	15610	15610	15590	10
612	20230719	101100	66410620	15610	15610	15730	15610	13
613	20230719	101000	66206610	15730	15590	15730	15590	22
614	20230719	100900	65860830	15590	15590	15730	15590	11
615	20230719	100800	65688080	15730	15730	15730	15730	0
616	20230719	100700	65688080	15730	15730	15730	15730	0
617	20230719	100600	65688080	15730	15730	15730	15730	0
618	20230719	100500	65688080	15730	15730	15730	15730	0
619	20230719	100400	65688080	15730	15730	15730	15730	0
620	20230719	100300	65688080	15730	15730	15730	15730	0
621	20230719	100200	65688080	15730	15730	15730	15730	0
622	20230719	100100	65688080	15730	15580	15730	15580	60
623	20230719	100000	64744450	15560	15560	15560	15560	7
624	20230719	095900	64635530	15650	15650	15650	15650	0
625	20230719	095800	64635530	15650	15580	15650	15580	80
626	20230719	095700	63385370	15570	15570	15570	15570	101
627	20230719	095600	61812800	15590	15590	15590	15590	5
628	20230719	095500	61734850	15590	15600	15600	15590	221
629	20230719	095400	58288450	15620	15620	15620	15620	180
630	20230719	095300	55476850	15630	15680	15680	15630	51
631	20230719	095200	54679610	15800	15800	15800	15800	0
632	20230719	095100	54679610	15800	15800	15800	15800	0
633	20230719	095000	54679610	15800	15800	15800	15800	0
634	20230719	094900	54679610	15800	15800	15800	15800	0
635	20230719	094800	54679610	15800	15650	15800	15650	50
636	20230719	094700	53889760	15800	15800	15800	15800	0
637	20230719	094600	53889760	15800	15650	15800	15650	20
638	20230719	094500	53573910	15660	15620	15800	15620	11
639	20230719	094400	53400610	15620	15620	15620	15620	0
640	20230719	094300	53400610	15620	15620	15620	15620	0
641	20230719	094200	53400610	15620	15620	15620	15620	0
642	20230719	094100	53400610	15620	15620	15620	15620	1
643	20230719	094000	53384990	15700	15700	15700	15700	6
644	20230719	093900	53290790	15700	15610	15700	15610	14
645	20230719	093800	53071080	15610	15610	15610	15610	0
646	20230719	093700	53071080	15610	15610	15610	15610	100
647	20230719	093600	51510080	15610	15620	15620	15610	201
648	20230719	093500	48370470	15610	15610	15610	15610	0
649	20230719	093400	48370470	15610	15610	15610	15610	1
650	20230719	093300	48354860	15610	15610	15610	15610	2
651	20230719	093200	48323640	15610	15610	15610	15610	1
652	20230719	093100	48308030	15610	15690	15690	15610	6
653	20230719	093000	48213970	15690	15600	15690	15600	5
654	20230719	092900	48135690	15590	15590	15590	15590	6
655	20230719	092800	48042150	15580	15580	15580	15580	0
656	20230719	092700	48042150	15580	15580	15580	15580	0
657	20230719	092600	48042150	15580	15580	15580	15580	1
658	20230719	092500	48026570	15590	15590	15590	15590	0
659	20230719	092400	48026570	15590	15560	15700	15560	103
660	20230719	092300	46409860	15700	15540	15700	15540	203
661	20230719	092200	43232180	15630	15540	15630	15540	51
662	20230719	092100	42435300	15540	15520	15630	15520	163
663	20230719	092000	39893300	15520	15600	15600	15500	262
664	20230719	091900	35822290	15630	15630	15630	15630	54
665	20230719	091800	34978270	15630	15690	15690	15630	200
666	20230719	091700	31850500	15690	15700	15700	15690	15
667	20230719	091600	31615040	15700	15700	15700	15700	0
668	20230719	091500	31615040	15700	15700	15700	15700	66
669	20230719	091400	30578840	15840	15730	15840	15700	51
670	20230719	091300	29777700	15730	15730	15730	15730	1
671	20230719	091200	29761970	15730	15740	15740	15730	108
672	20230719	091100	28062160	15750	15750	15750	15750	100
673	20230719	091000	26487160	15740	15740	15740	15740	0
674	20230719	090900	26487160	15740	15740	15740	15740	0
675	20230719	090800	26487160	15740	15740	15740	15740	0
676	20230719	090700	26487160	15740	15990	15990	15730	381
677	20230719	090600	20488150	16160	16160	16160	16160	0
678	20230719	090500	20488150	16160	16160	16160	16160	1
679	20230719	090400	20471990	16160	15920	16170	15920	20
680	20230719	090300	20149950	15760	16020	16020	15760	10
681	20230719	090200	19991090	16170	16170	16170	16170	94
682	20230719	090100	18471110	16050	16140	16180	16050	164
683	20230719	090000	15827030	15750	16260	16300	15750	974