KissMeData/053580/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192800	477354410	12920	12920	12920	12920	2086
3	20230719	192700	477354410	12920	12920	12920	12920	0
4	20230719	192600	477354410	12920	12920	12920	12920	0
5	20230719	192500	477354410	12920	12920	12920	12920	0
6	20230719	192400	477354410	12920	12920	12920	12920	0
7	20230719	192300	477354410	12920	12920	12920	12920	0
8	20230719	192200	477354410	12920	12920	12920	12920	0
9	20230719	192100	477354410	12920	12920	12920	12920	0
10	20230719	192000	477354410	12920	12920	12920	12920	0
11	20230719	191900	477354410	12920	12920	12920	12920	0
12	20230719	191800	477354410	12920	12920	12920	12920	0
13	20230719	191700	477354410	12920	12920	12920	12920	0
14	20230719	191600	477354410	12920	12920	12920	12920	0
15	20230719	191500	477354410	12920	12920	12920	12920	0
16	20230719	191400	477354410	12920	12920	12920	12920	0
17	20230719	191300	477354410	12920	12920	12920	12920	0
18	20230719	191200	477354410	12920	12920	12920	12920	0
19	20230719	191100	477354410	12920	12920	12920	12920	0
20	20230719	191000	477354410	12920	12920	12920	12920	0
21	20230719	190900	477354410	12920	12920	12920	12920	0
22	20230719	190800	477354410	12920	12920	12920	12920	0
23	20230719	190700	477354410	12920	12920	12920	12920	0
24	20230719	190600	477354410	12920	12920	12920	12920	0
25	20230719	190500	477354410	12920	12920	12920	12920	0
26	20230719	190400	477354410	12920	12920	12920	12920	0
27	20230719	190300	477354410	12920	12920	12920	12920	0
28	20230719	190200	477354410	12920	12920	12920	12920	0
29	20230719	190100	477354410	12920	12920	12920	12920	0
30	20230719	190000	477354410	12920	12920	12920	12920	0
31	20230719	185900	477354410	12920	12920	12920	12920	0
32	20230719	185800	477354410	12920	12920	12920	12920	2086
33	20230719	185700	477354410	12920	12920	12920	12920	0
34	20230719	185600	477354410	12920	12920	12920	12920	0
35	20230719	185500	477354410	12920	12920	12920	12920	0
36	20230719	185400	477354410	12920	12920	12920	12920	0
37	20230719	185300	477354410	12920	12920	12920	12920	0
38	20230719	185200	477354410	12920	12920	12920	12920	0
39	20230719	185100	477354410	12920	12920	12920	12920	0
40	20230719	185000	477354410	12920	12920	12920	12920	0
41	20230719	184900	477354410	12920	12920	12920	12920	0
42	20230719	184800	477354410	12920	12920	12920	12920	0
43	20230719	184700	477354410	12920	12920	12920	12920	0
44	20230719	184600	477354410	12920	12920	12920	12920	0
45	20230719	184500	477354410	12920	12920	12920	12920	0
46	20230719	184400	477354410	12920	12920	12920	12920	0
47	20230719	184300	477354410	12920	12920	12920	12920	0
48	20230719	184200	477354410	12920	12920	12920	12920	0
49	20230719	184100	477354410	12920	12920	12920	12920	0
50	20230719	184000	477354410	12920	12920	12920	12920	0
51	20230719	183900	477354410	12920	12920	12920	12920	0
52	20230719	183800	477354410	12920	12920	12920	12920	0
53	20230719	183700	477354410	12920	12920	12920	12920	0
54	20230719	183600	477354410	12920	12920	12920	12920	0
55	20230719	183500	477354410	12920	12920	12920	12920	0
56	20230719	183400	477354410	12920	12920	12920	12920	0
57	20230719	183300	477354410	12920	12920	12920	12920	0
58	20230719	183200	477354410	12920	12920	12920	12920	0
59	20230719	183100	477354410	12920	12920	12920	12920	0
60	20230719	183000	477354410	12920	12920	12920	12920	0
61	20230719	182900	477354410	12920	12920	12920	12920	0
62	20230719	182800	477354410	12920	12920	12920	12920	2086
63	20230719	182700	477354410	12920	12920	12920	12920	0
64	20230719	182600	477354410	12920	12920	12920	12920	0
65	20230719	182500	477354410	12920	12920	12920	12920	0
66	20230719	182400	477354410	12920	12920	12920	12920	0
67	20230719	182300	477354410	12920	12920	12920	12920	0
68	20230719	182200	477354410	12920	12920	12920	12920	0
69	20230719	182100	477354410	12920	12920	12920	12920	0
70	20230719	182000	477354410	12920	12920	12920	12920	0
71	20230719	181900	477354410	12920	12920	12920	12920	0
72	20230719	181800	477354410	12920	12920	12920	12920	0
73	20230719	181700	477354410	12920	12920	12920	12920	0
74	20230719	181600	477354410	12920	12920	12920	12920	0
75	20230719	181500	477354410	12920	12920	12920	12920	0
76	20230719	181400	477354410	12920	12920	12920	12920	0
77	20230719	181300	477354410	12920	12920	12920	12920	0
78	20230719	181200	477354410	12920	12920	12920	12920	0
79	20230719	181100	477354410	12920	12920	12920	12920	0
80	20230719	181000	477354410	12920	12920	12920	12920	0
81	20230719	180900	477354410	12920	12920	12920	12920	0
82	20230719	180800	477354410	12920	12920	12920	12920	0
83	20230719	180700	477354410	12920	12920	12920	12920	0
84	20230719	180600	477354410	12920	12920	12920	12920	0
85	20230719	180500	477354410	12920	12920	12920	12920	0
86	20230719	180400	477354410	12920	12920	12920	12920	0
87	20230719	180300	477354410	12920	12920	12920	12920	0
88	20230719	180200	477354410	12920	12920	12920	12920	0
89	20230719	180100	477354410	12920	12920	12920	12920	0
90	20230719	180000	477354410	12920	12920	12920	12920	0
91	20230719	175900	477354410	12920	12920	12920	12920	0
92	20230719	175800	477354410	12920	12920	12920	12920	2086
93	20230719	175700	477354410	12920	12920	12920	12920	0
94	20230719	175600	477354410	12920	12920	12920	12920	0
95	20230719	175500	477354410	12920	12920	12920	12920	0
96	20230719	175400	477354410	12920	12920	12920	12920	0
97	20230719	175300	477354410	12920	12920	12920	12920	0
98	20230719	175200	477354410	12920	12920	12920	12920	0
99	20230719	175100	477354410	12920	12920	12920	12920	0
100	20230719	175000	477354410	12920	12920	12920	12920	0
101	20230719	174900	477354410	12920	12920	12920	12920	0
102	20230719	174800	477354410	12920	12920	12920	12920	0
103	20230719	174700	477354410	12920	12920	12920	12920	0
104	20230719	174600	477354410	12920	12920	12920	12920	0
105	20230719	174500	477354410	12920	12920	12920	12920	0
106	20230719	174400	477354410	12920	12920	12920	12920	0
107	20230719	174300	477354410	12920	12920	12920	12920	0
108	20230719	174200	477354410	12920	12920	12920	12920	0
109	20230719	174100	477354410	12920	12920	12920	12920	0
110	20230719	174000	477354410	12920	12920	12920	12920	0
111	20230719	173900	477354410	12920	12920	12920	12920	0
112	20230719	173800	477354410	12920	12920	12920	12920	0
113	20230719	173700	477354410	12920	12920	12920	12920	0
114	20230719	173600	477354410	12920	12920	12920	12920	0
115	20230719	173500	477354410	12920	12920	12920	12920	0
116	20230719	173400	477354410	12920	12920	12920	12920	0
117	20230719	173300	477354410	12920	12920	12920	12920	0
118	20230719	173200	477354410	12920	12920	12920	12920	0
119	20230719	173100	477354410	12920	12920	12920	12920	0
120	20230719	173000	477354410	12920	12920	12920	12920	0
121	20230719	172900	477354410	12920	12920	12920	12920	0
122	20230719	172800	477354410	12920	12920	12920	12920	2086
123	20230719	172700	477354410	12920	12920	12920	12920	0
124	20230719	172600	477354410	12920	12920	12920	12920	0
125	20230719	172500	477354410	12920	12920	12920	12920	0
126	20230719	172400	477354410	12920	12920	12920	12920	0
127	20230719	172300	477354410	12920	12920	12920	12920	0
128	20230719	172200	477354410	12920	12920	12920	12920	0
129	20230719	172100	477354410	12920	12920	12920	12920	0
130	20230719	172000	477354410	12920	12920	12920	12920	0
131	20230719	171900	477354410	12920	12920	12920	12920	0
132	20230719	171800	477354410	12920	12920	12920	12920	0
133	20230719	171700	477354410	12920	12920	12920	12920	0
134	20230719	171600	477354410	12920	12920	12920	12920	0
135	20230719	171500	477354410	12920	12920	12920	12920	0
136	20230719	171400	477354410	12920	12920	12920	12920	0
137	20230719	171300	477354410	12920	12920	12920	12920	0
138	20230719	171200	477354410	12920	12920	12920	12920	0
139	20230719	171100	477354410	12920	12920	12920	12920	0
140	20230719	171000	477354410	12920	12920	12920	12920	0
141	20230719	170900	477354410	12920	12920	12920	12920	0
142	20230719	170800	477354410	12920	12920	12920	12920	0
143	20230719	170700	477354410	12920	12920	12920	12920	0
144	20230719	170600	477354410	12920	12920	12920	12920	0
145	20230719	170500	477354410	12920	12920	12920	12920	0
146	20230719	170400	477354410	12920	12920	12920	12920	0
147	20230719	170300	477354410	12920	12920	12920	12920	0
148	20230719	170200	477354410	12920	12920	12920	12920	0
149	20230719	170100	477354410	12920	12920	12920	12920	0
150	20230719	170000	477354410	12920	12920	12920	12920	0
151	20230719	165900	477354410	12920	12920	12920	12920	0
152	20230719	165800	477354410	12920	12920	12920	12920	2086
153	20230719	165700	477354410	12920	12920	12920	12920	0
154	20230719	165600	477354410	12920	12920	12920	12920	0
155	20230719	165500	477354410	12920	12920	12920	12920	0
156	20230719	165400	477354410	12920	12920	12920	12920	0
157	20230719	165300	477354410	12920	12920	12920	12920	0
158	20230719	165200	477354410	12920	12920	12920	12920	0
159	20230719	165100	477354410	12920	12920	12920	12920	0
160	20230719	165000	477354410	12920	12920	12920	12920	0
161	20230719	164900	477354410	12920	12920	12920	12920	0
162	20230719	164800	477354410	12920	12920	12920	12920	0
163	20230719	164700	477354410	12920	12920	12920	12920	0
164	20230719	164600	477354410	12920	12920	12920	12920	0
165	20230719	164500	477354410	12920	12920	12920	12920	0
166	20230719	164400	477354410	12920	12920	12920	12920	0
167	20230719	164300	477354410	12920	12920	12920	12920	0
168	20230719	164200	477354410	12920	12920	12920	12920	0
169	20230719	164100	477354410	12920	12920	12920	12920	0
170	20230719	164000	477354410	12920	12920	12920	12920	0
171	20230719	163900	477354410	12920	12920	12920	12920	0
172	20230719	163800	477354410	12920	12920	12920	12920	0
173	20230719	163700	477354410	12920	12920	12920	12920	0
174	20230719	163600	477354410	12920	12920	12920	12920	0
175	20230719	163500	477354410	12920	12920	12920	12920	0
176	20230719	163400	477354410	12920	12920	12920	12920	0
177	20230719	163300	477354410	12920	12920	12920	12920	0
178	20230719	163200	477354410	12920	12920	12920	12920	0
179	20230719	163100	477354410	12920	12920	12920	12920	0
180	20230719	163000	477354410	12920	12920	12920	12920	0
181	20230719	162900	477354410	12920	12920	12920	12920	0
182	20230719	162800	477354410	12920	12920	12920	12920	2086
183	20230719	162700	477354410	12920	12920	12920	12920	0
184	20230719	162600	477354410	12920	12920	12920	12920	0
185	20230719	162500	477354410	12920	12920	12920	12920	0
186	20230719	162400	477354410	12920	12920	12920	12920	0
187	20230719	162300	477354410	12920	12920	12920	12920	0
188	20230719	162200	477354410	12920	12920	12920	12920	0
189	20230719	162100	477354410	12920	12920	12920	12920	0
190	20230719	162000	477354410	12920	12920	12920	12920	0
191	20230719	161900	477354410	12920	12920	12920	12920	0
192	20230719	161800	477354410	12920	12920	12920	12920	0
193	20230719	161700	477354410	12920	12920	12920	12920	0
194	20230719	161600	477354410	12920	12920	12920	12920	0
195	20230719	161500	477354410	12920	12920	12920	12920	0
196	20230719	161400	477354410	12920	12920	12920	12920	0
197	20230719	161300	477354410	12920	12920	12920	12920	0
198	20230719	161200	477354410	12920	12920	12920	12920	0
199	20230719	161100	477354410	12920	12920	12920	12920	0
200	20230719	161000	477354410	12920	12920	12920	12920	0
201	20230719	160900	477354410	12920	12920	12920	12920	0
202	20230719	160800	477354410	12920	12920	12920	12920	0
203	20230719	160700	477354410	12920	12920	12920	12920	0
204	20230719	160600	477354410	12920	12920	12920	12920	0
205	20230719	160500	477354410	12920	12920	12920	12920	0
206	20230719	160400	477354410	12920	12920	12920	12920	0
207	20230719	160300	477354410	12920	12920	12920	12920	0
208	20230719	160200	477354410	12920	12920	12920	12920	0
209	20230719	160100	477354410	12920	12920	12920	12920	0
210	20230719	160000	477354410	12920	12920	12920	12920	0
211	20230719	155900	477354410	12920	12920	12920	12920	0
212	20230719	155800	477354410	12920	12920	12920	12920	2086
213	20230719	155700	477354410	12920	12920	12920	12920	0
214	20230719	155600	477354410	12920	12920	12920	12920	0
215	20230719	155500	477354410	12920	12920	12920	12920	0
216	20230719	155400	477354410	12920	12920	12920	12920	0
217	20230719	155300	477354410	12920	12920	12920	12920	0
218	20230719	155200	477354410	12920	12920	12920	12920	0
219	20230719	155100	477354410	12920	12920	12920	12920	0
220	20230719	155000	477354410	12920	12920	12920	12920	0
221	20230719	154900	477354410	12920	12920	12920	12920	0
222	20230719	154800	477354410	12920	12920	12920	12920	0
223	20230719	154700	477354410	12920	12920	12920	12920	0
224	20230719	154600	477354410	12920	12920	12920	12920	0
225	20230719	154500	477354410	12920	12920	12920	12920	0
226	20230719	154400	477354410	12920	12920	12920	12920	0
227	20230719	154300	477354410	12920	12920	12920	12920	0
228	20230719	154200	477354410	12920	12920	12920	12920	0
229	20230719	154100	477354410	12920	12920	12920	12920	0
230	20230719	154000	477354410	12920	12920	12920	12920	0
231	20230719	153900	477354410	12920	12920	12920	12920	0
232	20230719	153800	477354410	12920	12920	12920	12920	0
233	20230719	153700	477354410	12920	12920	12920	12920	0
234	20230719	153600	477354410	12920	12920	12920	12920	0
235	20230719	153500	477354410	12920	12920	12920	12920	0
236	20230719	153400	477354410	12920	12920	12920	12920	0
237	20230719	153300	477354410	12920	12920	12920	12920	0
238	20230719	153200	477354410	12920	12920	12920	12920	0
239	20230719	153100	477354410	12920	12920	12920	12920	0
240	20230719	153000	477354410	12920	12920	12920	12920	2086
241	20230719	152900	450403290	12890	12890	12890	12890	0
242	20230719	152800	450403290	12890	12890	12890	12890	0
243	20230719	152700	450403290	12890	12890	12890	12890	0
244	20230719	152600	450403290	12890	12890	12890	12890	0
245	20230719	152500	450403290	12890	12890	12890	12890	0
246	20230719	152400	450403290	12890	12890	12890	12890	0
247	20230719	152300	450403290	12890	12890	12890	12890	0
248	20230719	152200	450403290	12890	12890	12890	12890	0
249	20230719	152100	450403290	12890	12890	12890	12890	0
250	20230719	152000	450403290	12890	12890	12890	12890	0
251	20230719	151900	450403290	12890	12890	12890	12890	20
252	20230719	151800	450145490	12890	12890	12890	12890	18
253	20230719	151700	449913470	12870	12890	12890	12870	84
254	20230719	151600	448830790	12890	12890	12890	12890	7
255	20230719	151500	448740560	12890	12890	12890	12890	0
256	20230719	151400	448740560	12890	12890	12890	12890	14
257	20230719	151300	448560100	12880	12890	12890	12880	12
258	20230719	151200	448405430	12900	12900	12900	12900	0
259	20230719	151100	448405430	12900	12900	12900	12900	22
260	20230719	151000	448121630	12860	12860	12860	12860	79
261	20230719	150900	447105690	12900	12890	12900	12860	39
262	20230719	150800	446602830	12890	12900	12900	12890	40
263	20230719	150700	446087030	12900	12900	12900	12900	0
264	20230719	150600	446087030	12900	12900	12900	12900	0
265	20230719	150500	446087030	12900	12900	12900	12900	0
266	20230719	150400	446087030	12900	12900	12900	12900	0
267	20230719	150300	446087030	12900	12900	12900	12900	0
268	20230719	150200	446087030	12900	12900	12900	12900	0
269	20230719	150100	446087030	12900	12890	12900	12890	206
270	20230719	150000	443431630	12890	12890	12890	12890	69
271	20230719	145900	442542220	12900	12900	12900	12900	7
272	20230719	145800	442451920	12890	12890	12890	12890	163
273	20230719	145700	440350850	12870	12870	12870	12870	0
274	20230719	145600	440350850	12870	12870	12870	12870	0
275	20230719	145500	440350850	12870	12870	12870	12870	6
276	20230719	145400	440273630	12860	12860	12860	12860	0
277	20230719	145300	440273630	12860	12860	12860	12860	0
278	20230719	145200	440273630	12860	12860	12860	12860	0
279	20230719	145100	440273630	12860	12860	12860	12860	0
280	20230719	145000	440273630	12860	12860	12860	12860	0
281	20230719	144900	440273630	12860	12880	12880	12860	66
282	20230719	144800	439424800	12880	12880	12880	12880	1
283	20230719	144700	439411920	12880	12880	12880	12880	0
284	20230719	144600	439411920	12880	12870	12880	12870	42
285	20230719	144500	438870990	12870	12870	12870	12870	42
286	20230719	144400	438330450	12860	12860	12860	12860	0
287	20230719	144300	438330450	12860	12860	12860	12860	341
288	20230719	144200	433945190	12860	12860	12860	12860	405
289	20230719	144100	428736890	12880	12880	12880	12860	22
290	20230719	144000	428453610	12880	12880	12880	12880	1
291	20230719	143900	428440730	12890	12890	12890	12890	445
292	20230719	143800	422704680	12900	12890	12910	12890	93
293	20230719	143700	421504660	12910	12910	12910	12910	0
294	20230719	143600	421504660	12910	12910	12910	12910	22
295	20230719	143500	421220640	12910	12900	12910	12900	426
296	20230719	143400	415722310	12890	12890	12890	12890	14
297	20230719	143300	415541850	12880	12880	12880	12880	0
298	20230719	143200	415541850	12880	12890	12890	12880	32
299	20230719	143100	415129450	12880	12880	12880	12880	1
300	20230719	143000	415116570	12880	12890	12890	12880	9
301	20230719	142900	415000590	12880	12880	12880	12880	66
302	20230719	142800	414150510	12880	12880	12880	12880	0
303	20230719	142700	414150510	12880	12890	12890	12880	20
304	20230719	142600	413892810	12880	12870	12880	12870	356
305	20230719	142500	409308140	12870	12870	12870	12870	26
306	20230719	142400	408973520	12860	12860	12860	12860	3
307	20230719	142300	408934940	12860	12860	12860	12860	326
308	20230719	142200	404742580	12860	12860	12860	12860	0
309	20230719	142100	404742580	12860	12860	12860	12860	0
310	20230719	142000	404742580	12860	12860	12860	12860	15
311	20230719	141900	404549680	12870	12870	12870	12870	6
312	20230719	141800	404472460	12860	12860	12860	12860	0
313	20230719	141700	404472460	12860	12860	12860	12860	0
314	20230719	141600	404472460	12860	12860	12860	12860	0
315	20230719	141500	404472460	12860	12860	12860	12860	0
316	20230719	141400	404472460	12860	12860	12860	12860	0
317	20230719	141300	404472460	12860	12860	12860	12860	0
318	20230719	141200	404472460	12860	12860	12860	12860	0
319	20230719	141100	404472460	12860	12860	12860	12860	1
320	20230719	141000	404459600	12860	12860	12860	12860	50
321	20230719	140900	403816600	12860	12860	12860	12860	91
322	20230719	140800	402646340	12880	12880	12880	12880	1
323	20230719	140700	402633460	12880	12880	12880	12880	11
324	20230719	140600	402491780	12860	12860	12860	12860	0
325	20230719	140500	402491780	12860	12880	12880	12860	66
326	20230719	140400	401642900	12880	12880	12880	12880	6
327	20230719	140300	401565620	12890	12890	12890	12860	1106
328	20230719	140200	387338670	12890	12890	12890	12890	0
329	20230719	140100	387338670	12890	12900	12900	12890	15
330	20230719	140000	387145270	12900	12900	12900	12900	0
331	20230719	135900	387145270	12900	12900	12900	12900	0
332	20230719	135800	387145270	12900	12900	12900	12900	600
333	20230719	135700	379405270	12900	12900	12900	12900	0
334	20230719	135600	379405270	12900	12900	12900	12900	0
335	20230719	135500	379405270	12900	12900	12900	12900	0
336	20230719	135400	379405270	12900	12900	12900	12900	0
337	20230719	135300	379405270	12900	12900	12900	12900	0
338	20230719	135200	379405270	12900	12900	12900	12900	0
339	20230719	135100	379405270	12900	12900	12900	12900	0
340	20230719	135000	379405270	12900	12900	12900	12900	0
341	20230719	134900	379405270	12900	12900	12900	12900	6
342	20230719	134800	379327870	12900	12900	12900	12900	1
343	20230719	134700	379314970	12900	12900	12900	12900	0
344	20230719	134600	379314970	12900	12900	12900	12900	0
345	20230719	134500	379314970	12900	12900	12900	12900	0
346	20230719	134400	379314970	12900	12900	12900	12900	6
347	20230719	134300	379237570	12900	12900	12900	12900	0
348	20230719	134200	379237570	12900	12910	12910	12900	19
349	20230719	134100	378992370	12900	12900	12900	12900	0
350	20230719	134000	378992370	12900	12900	12900	12900	0
351	20230719	133900	378992370	12900	12930	12930	12900	273
352	20230719	133800	375469660	12940	12940	12940	12940	1213
353	20230719	133700	359773440	12920	12920	12920	12920	0
354	20230719	133600	359773440	12920	12930	12940	12920	1549
355	20230719	133500	339735270	12920	12920	12920	12920	0
356	20230719	133400	339735270	12920	12930	12930	12920	52
357	20230719	133300	339062970	12920	12940	12940	12920	200
358	20230719	133200	336478930	12940	12940	12940	12940	236
359	20230719	133100	333425090	12920	12920	12920	12920	0
360	20230719	133000	333425090	12920	12950	12950	12920	571
361	20230719	132900	326044880	12950	12930	12950	12920	343
362	20230719	132800	321606980	12930	12920	12930	12920	117
363	20230719	132700	320094380	12920	12920	12930	12920	423
364	20230719	132600	314628630	12920	12920	12920	12920	254
365	20230719	132500	311346950	12920	12940	12940	12920	11
366	20230719	132400	311204700	12940	12930	12950	12930	750
367	20230719	132300	301500180	12930	12920	12940	12920	337
368	20230719	132200	297143970	12910	12910	12920	12910	241
369	20230719	132100	294031060	12920	12920	12920	12920	13
370	20230719	132000	293863100	12910	12910	12910	12910	10
371	20230719	131900	293734000	12910	12910	12910	12900	21
372	20230719	131800	293462940	12900	12870	12900	12870	1094
373	20230719	131700	279360650	12870	12870	12870	12870	0
374	20230719	131600	279360650	12870	12870	12870	12870	0
375	20230719	131500	279360650	12870	12870	12870	12870	120
376	20230719	131400	277816250	12850	12850	12850	12850	2
377	20230719	131300	277790550	12860	12860	12860	12860	0
378	20230719	131200	277790550	12860	12860	12860	12860	69
379	20230719	131100	276903210	12850	12850	12850	12850	3
380	20230719	131000	276864660	12870	12870	12870	12870	0
381	20230719	130900	276864660	12870	12870	12870	12870	85
382	20230719	130800	275770710	12880	12870	12880	12870	65
383	20230719	130700	274933900	12890	12890	12890	12890	0
384	20230719	130600	274933900	12890	12890	12890	12890	0
385	20230719	130500	274933900	12890	12890	12890	12890	0
386	20230719	130400	274933900	12890	12890	12890	12890	0
387	20230719	130300	274933900	12890	12890	12890	12890	0
388	20230719	130200	274933900	12890	12890	12890	12890	123
389	20230719	130100	273348430	12890	12890	12890	12890	0
390	20230719	130000	273348430	12890	12890	12890	12890	156
391	20230719	125900	271337590	12890	12890	12890	12890	0
392	20230719	125800	271337590	12890	12890	12890	12890	0
393	20230719	125700	271337590	12890	12890	12890	12890	2
394	20230719	125600	271311810	12850	12850	12850	12850	9
395	20230719	125500	271196160	12900	12900	12900	12900	0
396	20230719	125400	271196160	12900	12900	12900	12900	129
397	20230719	125300	269532060	12900	12900	12900	12900	93
398	20230719	125200	268332360	12920	12920	12920	12920	9
399	20230719	125100	268216080	12920	12900	12920	12900	252
400	20230719	125000	264962090	12900	12900	12900	12900	104
401	20230719	124900	263620490	12900	12900	12900	12900	202
402	20230719	124800	261014690	12900	12900	12900	12890	248
403	20230719	124700	257815820	12890	12890	12890	12890	86
404	20230719	124600	256707280	12800	12800	12800	12800	0
405	20230719	124500	256707280	12800	12890	12890	12800	523
406	20230719	124400	249999700	12890	12890	12890	12890	90
407	20230719	124300	248839600	12890	12900	12900	12890	11
408	20230719	124200	248697710	12900	12900	12900	12900	77
409	20230719	124100	247704410	12900	12900	12900	12900	1
410	20230719	124000	247691510	12900	12900	12900	12900	0
411	20230719	123900	247691510	12900	12900	12900	12900	2
412	20230719	123800	247665710	12840	12840	12840	12840	16
413	20230719	123700	247460270	12820	12820	12820	12820	0
414	20230719	123600	247460270	12820	12820	12820	12820	0
415	20230719	123500	247460270	12820	12840	12840	12820	180
416	20230719	123400	245150000	12900	12880	12910	12880	1493
417	20230719	123300	225901620	12890	12890	12890	12890	0
418	20230719	123200	225901620	12890	12890	12890	12890	0
419	20230719	123100	225901620	12890	12840	12890	12830	275
420	20230719	123000	222370470	12840	12830	12880	12830	3503
421	20230719	122900	177392580	12820	12820	12820	12820	0
422	20230719	122800	177392580	12820	12800	12820	12800	1152
423	20230719	122700	162646360	12800	12800	12800	12800	0
424	20230719	122600	162646360	12800	12800	12800	12800	0
425	20230719	122500	162646360	12800	12800	12800	12800	0
426	20230719	122400	162646360	12800	12800	12800	12800	0
427	20230719	122300	162646360	12800	12800	12800	12800	0
428	20230719	122200	162646360	12800	12800	12800	12800	0
429	20230719	122100	162646360	12800	12800	12800	12800	26
430	20230719	122000	162313560	12790	12790	12790	12790	0
431	20230719	121900	162313560	12790	12790	12790	12790	485
432	20230719	121800	156110410	12770	12780	12780	12770	800
433	20230719	121700	145894230	12780	12780	12780	12780	0
434	20230719	121600	145894230	12780	12780	12780	12780	6
435	20230719	121500	145817550	12790	12790	12790	12790	4
436	20230719	121400	145766390	12790	12790	12790	12790	55
437	20230719	121300	145062940	12810	12810	12810	12810	0
438	20230719	121200	145062940	12810	12810	12810	12810	0
439	20230719	121100	145062940	12810	12820	12820	12810	148
440	20230719	121000	143166660	12820	12820	12820	12820	3
441	20230719	120900	143128200	12820	12820	12820	12820	202
442	20230719	120800	140538560	12820	12820	12820	12820	9
443	20230719	120700	140423180	12820	12820	12820	12820	2
444	20230719	120600	140397540	12810	12810	12810	12810	0
445	20230719	120500	140397540	12810	12810	12810	12810	8
446	20230719	120400	140295060	12810	12810	12810	12810	0
447	20230719	120300	140295060	12810	12810	12810	12810	0
448	20230719	120200	140295060	12810	12810	12810	12810	0
449	20230719	120100	140295060	12810	12820	12830	12810	16
450	20230719	120000	140089880	12810	12810	12810	12810	0
451	20230719	115900	140089880	12810	12810	12810	12810	19
452	20230719	115800	139846490	12810	12810	12810	12810	2
453	20230719	115700	139820870	12770	12770	12770	12770	0
454	20230719	115600	139820870	12770	12770	12770	12770	0
455	20230719	115500	139820870	12770	12770	12770	12770	0
456	20230719	115400	139820870	12770	12770	12770	12770	0
457	20230719	115300	139820870	12770	12770	12770	12770	1
458	20230719	115200	139808100	12770	12770	12770	12770	0
459	20230719	115100	139808100	12770	12770	12770	12770	0
460	20230719	115000	139808100	12770	12770	12770	12770	0
461	20230719	114900	139808100	12770	12770	12770	12770	21
462	20230719	114800	139539930	12770	12770	12770	12770	15
463	20230719	114700	139348380	12770	12790	12790	12770	253
464	20230719	114600	136112630	12790	12790	12790	12790	7
465	20230719	114500	136023100	12790	12790	12790	12790	185
466	20230719	114400	133656950	12820	12820	12820	12820	0
467	20230719	114300	133656950	12820	12820	12820	12820	0
468	20230719	114200	133656950	12820	12820	12820	12820	0
469	20230719	114100	133656950	12820	12820	12820	12820	1
470	20230719	114000	133644130	12830	12830	12830	12830	0
471	20230719	113900	133644130	12830	12830	12830	12830	0
472	20230719	113800	133644130	12830	12830	12830	12830	0
473	20230719	113700	133644130	12830	12830	12830	12830	0
474	20230719	113600	133644130	12830	12800	12830	12800	2
475	20230719	113500	133618500	12790	12790	12790	12790	0
476	20230719	113400	133618500	12790	12790	12790	12790	0
477	20230719	113300	133618500	12790	12790	12790	12790	8
478	20230719	113200	133516180	12800	12820	12820	12800	16
479	20230719	113100	133311260	12820	12820	12820	12820	26
480	20230719	113000	132977940	12820	12820	12820	12820	214
481	20230719	112900	130234460	12820	12820	12820	12820	0
482	20230719	112800	130234460	12820	12830	12830	12820	54
483	20230719	112700	129541790	12830	12830	12830	12830	7
484	20230719	112600	129451980	12860	12830	12860	12830	4
485	20230719	112500	129400630	12830	12830	12830	12830	92
486	20230719	112400	128220270	12860	12860	12860	12860	0
487	20230719	112300	128220270	12860	12860	12860	12860	2
488	20230719	112200	128194550	12840	12830	12840	12820	233
489	20230719	112100	125203080	12830	12830	12830	12830	1
490	20230719	112000	125190250	12820	12820	12820	12820	1
491	20230719	111900	125177430	12830	12830	12830	12830	0
492	20230719	111800	125177430	12830	12830	12830	12830	30
493	20230719	111700	124792530	12830	12840	12840	12820	21
494	20230719	111600	124522990	12840	12840	12840	12840	6
495	20230719	111500	124445950	12840	12880	12880	12840	27
496	20230719	111400	124098430	12870	12870	12870	12870	146
497	20230719	111300	122219410	12890	12890	12890	12890	2
498	20230719	111200	122193630	12880	12880	12880	12870	161
499	20230719	111100	120120000	12880	12890	12890	12880	3
500	20230719	111000	120081350	12890	12870	12890	12870	256
501	20230719	110900	116784130	12870	12840	12870	12840	58
502	20230719	110800	116038570	12850	12850	12870	12840	220
503	20230719	110700	113209510	12850	12820	12850	12820	128
504	20230719	110600	111564980	12840	12820	12840	12820	25
505	20230719	110500	111244380	12840	12830	12840	12830	120
506	20230719	110400	109703720	12820	12810	12820	12810	26
507	20230719	110300	109370580	12800	12780	12800	12780	19
508	20230719	110200	109127480	12770	12770	12770	12770	0
509	20230719	110100	109127480	12770	12760	12770	12760	29
510	20230719	110000	108757400	12750	12750	12750	12750	3
511	20230719	105900	108719150	12740	12740	12740	12740	0
512	20230719	105800	108719150	12740	12740	12740	12740	0
513	20230719	105700	108719150	12740	12740	12740	12740	0
514	20230719	105600	108719150	12740	12740	12740	12740	0
515	20230719	105500	108719150	12740	12740	12740	12740	0
516	20230719	105400	108719150	12740	12740	12740	12740	0
517	20230719	105300	108719150	12740	12740	12740	12740	0
518	20230719	105200	108719150	12740	12740	12740	12740	0
519	20230719	105100	108719150	12740	12740	12740	12740	0
520	20230719	105000	108719150	12740	12740	12740	12740	0
521	20230719	104900	108719150	12740	12740	12740	12740	10
522	20230719	104800	108591750	12710	12710	12710	12710	0
523	20230719	104700	108591750	12710	12750	12750	12710	6
524	20230719	104600	108515370	12840	12840	12840	12840	0
525	20230719	104500	108515370	12840	12840	12840	12840	0
526	20230719	104400	108515370	12840	12760	12840	12760	31
527	20230719	104300	108119010	12780	12830	12830	12780	373
528	20230719	104200	103335360	12830	12840	12840	12830	216
529	20230719	104100	100561950	12840	12840	12840	12840	15
530	20230719	104000	100369350	12840	12850	12850	12840	124
531	20230719	103900	98776070	12850	12850	12850	12850	0
532	20230719	103800	98776070	12850	12850	12850	12850	0
533	20230719	103700	98776070	12850	12850	12850	12850	35
534	20230719	103600	98326320	12850	12850	12860	12850	111
535	20230719	103500	96899960	12850	12850	12850	12850	0
536	20230719	103400	96899960	12850	12860	12860	12850	6
537	20230719	103300	96822850	12880	12850	12880	12850	76
538	20230719	103200	95845330	12850	12870	12870	12850	81
539	20230719	103100	94803080	12870	12880	12880	12870	9
540	20230719	103000	94687240	12870	12840	12870	12840	109
541	20230719	102900	93285040	12840	12840	12850	12830	492
542	20230719	102800	86968170	12840	12800	12840	12800	403
543	20230719	102700	81799100	12800	12720	12800	12720	1418
544	20230719	102600	63664970	12710	12710	12760	12710	115
545	20230719	102500	62202170	12760	12690	12760	12690	930
546	20230719	102400	50378740	12680	12680	12680	12680	0
547	20230719	102300	50378740	12680	12680	12680	12680	9
548	20230719	102200	50264620	12680	12680	12680	12680	39
549	20230719	102100	49770100	12680	12680	12680	12680	87
550	20230719	102000	48666940	12640	12640	12640	12640	0
551	20230719	101900	48666940	12640	12630	12640	12630	21
552	20230719	101800	48401560	12600	12600	12600	12600	0
553	20230719	101700	48401560	12600	12600	12600	12600	0
554	20230719	101600	48401560	12600	12600	12600	12600	0
555	20230719	101500	48401560	12600	12600	12600	12600	0
556	20230719	101400	48401560	12600	12600	12600	12600	0
557	20230719	101300	48401560	12600	12600	12600	12600	0
558	20230719	101200	48401560	12600	12600	12600	12600	6
559	20230719	101100	48325960	12600	12600	12600	12600	0
560	20230719	101000	48325960	12600	12600	12600	12600	113
561	20230719	100900	46902160	12600	12600	12600	12600	3
562	20230719	100800	46864360	12600	12600	12600	12600	60
563	20230719	100700	46108360	12600	12600	12600	12600	0
564	20230719	100600	46108360	12600	12600	12600	12600	69
565	20230719	100500	45238960	12600	12600	12600	12600	12
566	20230719	100400	45087760	12610	12610	12610	12610	0
567	20230719	100300	45087760	12610	12610	12610	12610	0
568	20230719	100200	45087760	12610	12610	12610	12610	210
569	20230719	100100	42439660	12600	12600	12600	12600	0
570	20230719	100000	42439660	12600	12610	12610	12600	25
571	20230719	095900	42124650	12610	12610	12610	12610	0
572	20230719	095800	42124650	12610	12610	12610	12610	8
573	20230719	095700	42023770	12610	12610	12610	12610	3
574	20230719	095600	41985940	12610	12610	12610	12610	0
575	20230719	095500	41985940	12610	12610	12610	12610	81
576	20230719	095400	40964530	12610	12610	12610	12610	0
577	20230719	095300	40964530	12610	12630	12630	12610	97
578	20230719	095200	39740480	12630	12640	12640	12630	5
579	20230719	095100	39677320	12640	12640	12640	12640	4
580	20230719	095000	39626760	12690	12690	12690	12690	1
581	20230719	094900	39614070	12690	12690	12690	12690	17
582	20230719	094800	39398340	12690	12690	12690	12690	39
583	20230719	094700	38903430	12690	12690	12690	12690	0
584	20230719	094600	38903430	12690	12690	12690	12690	30
585	20230719	094500	38522730	12700	12700	12700	12700	0
586	20230719	094400	38522730	12700	12670	12700	12670	157
587	20230719	094300	36529610	12670	12680	12680	12670	2
588	20230719	094200	36504260	12700	12700	12700	12700	135
589	20230719	094100	34789760	12700	12600	12700	12570	1530
590	20230719	094000	15471900	12570	12570	12570	12570	1
591	20230719	093900	15459330	12560	12560	12560	12560	0
592	20230719	093800	15459330	12560	12560	12560	12560	21
593	20230719	093700	15195570	12530	12530	12530	12530	0
594	20230719	093600	15195570	12530	12530	12530	12530	3
595	20230719	093500	15157980	12560	12560	12560	12560	1
596	20230719	093400	15145420	12560	12560	12560	12560	10
597	20230719	093300	15019820	12560	12560	12560	12560	1
598	20230719	093200	15007260	12530	12530	12530	12530	168
599	20230719	093100	12902220	12520	12520	12520	12520	0
600	20230719	093000	12902220	12520	12520	12520	12520	0
601	20230719	092900	12902220	12520	12520	12520	12520	0
602	20230719	092800	12902220	12520	12510	12520	12510	7
603	20230719	092700	12814630	12510	12510	12510	12510	5
604	20230719	092600	12752080	12510	12510	12510	12510	0
605	20230719	092500	12752080	12510	12510	12510	12510	100
606	20230719	092400	11501080	12510	12510	12510	12510	0
607	20230719	092300	11501080	12510	12510	12510	12510	0
608	20230719	092200	11501080	12510	12510	12510	12510	0
609	20230719	092100	11501080	12510	12510	12510	12510	269
610	20230719	092000	8135890	12510	12510	12510	12510	120
611	20230719	091900	6634690	12510	12510	12510	12510	71
612	20230719	091800	5746480	12510	12510	12510	12510	0
613	20230719	091700	5746480	12510	12510	12510	12510	9
614	20230719	091600	5633890	12510	12510	12510	12510	10
615	20230719	091500	5508790	12510	12520	12520	12510	144
616	20230719	091400	3706350	12520	12520	12520	12520	2
617	20230719	091300	3681310	12520	12520	12520	12520	0
618	20230719	091200	3681310	12520	12520	12520	12520	2
619	20230719	091100	3656270	12510	12510	12510	12510	0
620	20230719	091000	3656270	12510	12510	12510	12510	127
621	20230719	090900	2067500	12500	12500	12500	12500	0
622	20230719	090800	2067500	12500	12500	12500	12500	0
623	20230719	090700	2067500	12500	12500	12500	12500	0
624	20230719	090600	2067500	12500	12500	12500	12500	0
625	20230719	090500	2067500	12500	12500	12500	12500	0
626	20230719	090400	2067500	12500	12500	12500	12500	0
627	20230719	090300	2067500	12500	12500	12500	12500	1
628	20230719	090200	2055000	12550	12550	12550	12550	0
629	20230719	090100	2055000	12550	12550	12550	12550	100
630	20230719	090000	800000	12500	12500	12500	12500	64