KissMeData/025950/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190600	144862080	11550	11550	11550	11550	202
3	20230719	190500	144862080	11550	11550	11550	11550	0
4	20230719	190400	144862080	11550	11550	11550	11550	0
5	20230719	190300	144862080	11550	11550	11550	11550	0
6	20230719	190200	144862080	11550	11550	11550	11550	0
7	20230719	190100	144862080	11550	11550	11550	11550	0
8	20230719	190000	144862080	11550	11550	11550	11550	0
9	20230719	185900	144862080	11550	11550	11550	11550	0
10	20230719	185800	144862080	11550	11550	11550	11550	0
11	20230719	185700	144862080	11550	11550	11550	11550	0
12	20230719	185600	144862080	11550	11550	11550	11550	0
13	20230719	185500	144862080	11550	11550	11550	11550	0
14	20230719	185400	144862080	11550	11550	11550	11550	0
15	20230719	185300	144862080	11550	11550	11550	11550	0
16	20230719	185200	144862080	11550	11550	11550	11550	0
17	20230719	185100	144862080	11550	11550	11550	11550	0
18	20230719	185000	144862080	11550	11550	11550	11550	0
19	20230719	184900	144862080	11550	11550	11550	11550	0
20	20230719	184800	144862080	11550	11550	11550	11550	0
21	20230719	184700	144862080	11550	11550	11550	11550	0
22	20230719	184600	144862080	11550	11550	11550	11550	0
23	20230719	184500	144862080	11550	11550	11550	11550	0
24	20230719	184400	144862080	11550	11550	11550	11550	0
25	20230719	184300	144862080	11550	11550	11550	11550	0
26	20230719	184200	144862080	11550	11550	11550	11550	0
27	20230719	184100	144862080	11550	11550	11550	11550	0
28	20230719	184000	144862080	11550	11550	11550	11550	0
29	20230719	183900	144862080	11550	11550	11550	11550	0
30	20230719	183800	144862080	11550	11550	11550	11550	0
31	20230719	183700	144862080	11550	11550	11550	11550	0
32	20230719	183600	144862080	11550	11550	11550	11550	202
33	20230719	183500	144862080	11550	11550	11550	11550	0
34	20230719	183400	144862080	11550	11550	11550	11550	0
35	20230719	183300	144862080	11550	11550	11550	11550	0
36	20230719	183200	144862080	11550	11550	11550	11550	0
37	20230719	183100	144862080	11550	11550	11550	11550	0
38	20230719	183000	144862080	11550	11550	11550	11550	0
39	20230719	182900	144862080	11550	11550	11550	11550	0
40	20230719	182800	144862080	11550	11550	11550	11550	0
41	20230719	182700	144862080	11550	11550	11550	11550	0
42	20230719	182600	144862080	11550	11550	11550	11550	0
43	20230719	182500	144862080	11550	11550	11550	11550	0
44	20230719	182400	144862080	11550	11550	11550	11550	0
45	20230719	182300	144862080	11550	11550	11550	11550	0
46	20230719	182200	144862080	11550	11550	11550	11550	0
47	20230719	182100	144862080	11550	11550	11550	11550	0
48	20230719	182000	144862080	11550	11550	11550	11550	0
49	20230719	181900	144862080	11550	11550	11550	11550	0
50	20230719	181800	144862080	11550	11550	11550	11550	0
51	20230719	181700	144862080	11550	11550	11550	11550	0
52	20230719	181600	144862080	11550	11550	11550	11550	0
53	20230719	181500	144862080	11550	11550	11550	11550	0
54	20230719	181400	144862080	11550	11550	11550	11550	0
55	20230719	181300	144862080	11550	11550	11550	11550	0
56	20230719	181200	144862080	11550	11550	11550	11550	0
57	20230719	181100	144862080	11550	11550	11550	11550	0
58	20230719	181000	144862080	11550	11550	11550	11550	0
59	20230719	180900	144862080	11550	11550	11550	11550	0
60	20230719	180800	144862080	11550	11550	11550	11550	0
61	20230719	180700	144862080	11550	11550	11550	11550	0
62	20230719	180600	144862080	11550	11550	11550	11550	202
63	20230719	180500	144862080	11550	11550	11550	11550	0
64	20230719	180400	144862080	11550	11550	11550	11550	0
65	20230719	180300	144862080	11550	11550	11550	11550	0
66	20230719	180200	144862080	11550	11550	11550	11550	0
67	20230719	180100	144862080	11550	11550	11550	11550	0
68	20230719	180000	144862080	11550	11550	11550	11550	0
69	20230719	175900	144862080	11550	11550	11550	11550	0
70	20230719	175800	144862080	11550	11550	11550	11550	0
71	20230719	175700	144862080	11550	11550	11550	11550	0
72	20230719	175600	144862080	11550	11550	11550	11550	0
73	20230719	175500	144862080	11550	11550	11550	11550	0
74	20230719	175400	144862080	11550	11550	11550	11550	0
75	20230719	175300	144862080	11550	11550	11550	11550	0
76	20230719	175200	144862080	11550	11550	11550	11550	0
77	20230719	175100	144862080	11550	11550	11550	11550	0
78	20230719	175000	144862080	11550	11550	11550	11550	0
79	20230719	174900	144862080	11550	11550	11550	11550	0
80	20230719	174800	144862080	11550	11550	11550	11550	0
81	20230719	174700	144862080	11550	11550	11550	11550	0
82	20230719	174600	144862080	11550	11550	11550	11550	0
83	20230719	174500	144862080	11550	11550	11550	11550	0
84	20230719	174400	144862080	11550	11550	11550	11550	0
85	20230719	174300	144862080	11550	11550	11550	11550	0
86	20230719	174200	144862080	11550	11550	11550	11550	0
87	20230719	174100	144862080	11550	11550	11550	11550	0
88	20230719	174000	144862080	11550	11550	11550	11550	0
89	20230719	173900	144862080	11550	11550	11550	11550	0
90	20230719	173800	144862080	11550	11550	11550	11550	0
91	20230719	173700	144862080	11550	11550	11550	11550	0
92	20230719	173600	144862080	11550	11550	11550	11550	202
93	20230719	173500	144862080	11550	11550	11550	11550	0
94	20230719	173400	144862080	11550	11550	11550	11550	0
95	20230719	173300	144862080	11550	11550	11550	11550	0
96	20230719	173200	144862080	11550	11550	11550	11550	0
97	20230719	173100	144862080	11550	11550	11550	11550	0
98	20230719	173000	144862080	11550	11550	11550	11550	0
99	20230719	172900	144862080	11550	11550	11550	11550	0
100	20230719	172800	144862080	11550	11550	11550	11550	0
101	20230719	172700	144862080	11550	11550	11550	11550	0
102	20230719	172600	144862080	11550	11550	11550	11550	0
103	20230719	172500	144862080	11550	11550	11550	11550	0
104	20230719	172400	144862080	11550	11550	11550	11550	0
105	20230719	172300	144862080	11550	11550	11550	11550	0
106	20230719	172200	144862080	11550	11550	11550	11550	0
107	20230719	172100	144862080	11550	11550	11550	11550	0
108	20230719	172000	144862080	11550	11550	11550	11550	0
109	20230719	171900	144862080	11550	11550	11550	11550	0
110	20230719	171800	144862080	11550	11550	11550	11550	0
111	20230719	171700	144862080	11550	11550	11550	11550	0
112	20230719	171600	144862080	11550	11550	11550	11550	0
113	20230719	171500	144862080	11550	11550	11550	11550	0
114	20230719	171400	144862080	11550	11550	11550	11550	0
115	20230719	171300	144862080	11550	11550	11550	11550	0
116	20230719	171200	144862080	11550	11550	11550	11550	0
117	20230719	171100	144862080	11550	11550	11550	11550	0
118	20230719	171000	144862080	11550	11550	11550	11550	0
119	20230719	170900	144862080	11550	11550	11550	11550	0
120	20230719	170800	144862080	11550	11550	11550	11550	0
121	20230719	170700	144862080	11550	11550	11550	11550	0
122	20230719	170600	144862080	11550	11550	11550	11550	202
123	20230719	170500	144862080	11550	11550	11550	11550	0
124	20230719	170400	144862080	11550	11550	11550	11550	0
125	20230719	170300	144862080	11550	11550	11550	11550	0
126	20230719	170200	144862080	11550	11550	11550	11550	0
127	20230719	170100	144862080	11550	11550	11550	11550	0
128	20230719	170000	144862080	11550	11550	11550	11550	0
129	20230719	165900	144862080	11550	11550	11550	11550	0
130	20230719	165800	144862080	11550	11550	11550	11550	0
131	20230719	165700	144862080	11550	11550	11550	11550	0
132	20230719	165600	144862080	11550	11550	11550	11550	0
133	20230719	165500	144862080	11550	11550	11550	11550	0
134	20230719	165400	144862080	11550	11550	11550	11550	0
135	20230719	165300	144862080	11550	11550	11550	11550	0
136	20230719	165200	144862080	11550	11550	11550	11550	0
137	20230719	165100	144862080	11550	11550	11550	11550	0
138	20230719	165000	144862080	11550	11550	11550	11550	0
139	20230719	164900	144862080	11550	11550	11550	11550	0
140	20230719	164800	144862080	11550	11550	11550	11550	0
141	20230719	164700	144862080	11550	11550	11550	11550	0
142	20230719	164600	144862080	11550	11550	11550	11550	0
143	20230719	164500	144862080	11550	11550	11550	11550	0
144	20230719	164400	144862080	11550	11550	11550	11550	0
145	20230719	164300	144862080	11550	11550	11550	11550	0
146	20230719	164200	144862080	11550	11550	11550	11550	0
147	20230719	164100	144862080	11550	11550	11550	11550	0
148	20230719	164000	144862080	11550	11550	11550	11550	0
149	20230719	163900	144862080	11550	11550	11550	11550	0
150	20230719	163800	144862080	11550	11550	11550	11550	0
151	20230719	163700	144862080	11550	11550	11550	11550	0
152	20230719	163600	144862080	11550	11550	11550	11550	202
153	20230719	163500	144862080	11550	11550	11550	11550	0
154	20230719	163400	144862080	11550	11550	11550	11550	0
155	20230719	163300	144862080	11550	11550	11550	11550	0
156	20230719	163200	144862080	11550	11550	11550	11550	0
157	20230719	163100	144862080	11550	11550	11550	11550	0
158	20230719	163000	144862080	11550	11550	11550	11550	0
159	20230719	162900	144862080	11550	11550	11550	11550	0
160	20230719	162800	144862080	11550	11550	11550	11550	0
161	20230719	162700	144862080	11550	11550	11550	11550	0
162	20230719	162600	144862080	11550	11550	11550	11550	0
163	20230719	162500	144862080	11550	11550	11550	11550	0
164	20230719	162400	144862080	11550	11550	11550	11550	0
165	20230719	162300	144862080	11550	11550	11550	11550	0
166	20230719	162200	144862080	11550	11550	11550	11550	0
167	20230719	162100	144862080	11550	11550	11550	11550	0
168	20230719	162000	144862080	11550	11550	11550	11550	0
169	20230719	161900	144862080	11550	11550	11550	11550	0
170	20230719	161800	144862080	11550	11550	11550	11550	0
171	20230719	161700	144862080	11550	11550	11550	11550	0
172	20230719	161600	144862080	11550	11550	11550	11550	0
173	20230719	161500	144862080	11550	11550	11550	11550	0
174	20230719	161400	144862080	11550	11550	11550	11550	0
175	20230719	161300	144862080	11550	11550	11550	11550	0
176	20230719	161200	144862080	11550	11550	11550	11550	0
177	20230719	161100	144862080	11550	11550	11550	11550	0
178	20230719	161000	144862080	11550	11550	11550	11550	0
179	20230719	160900	144862080	11550	11550	11550	11550	0
180	20230719	160800	144862080	11550	11550	11550	11550	0
181	20230719	160700	144862080	11550	11550	11550	11550	0
182	20230719	160600	144862080	11550	11550	11550	11550	202
183	20230719	160500	144862080	11550	11550	11550	11550	0
184	20230719	160400	144862080	11550	11550	11550	11550	0
185	20230719	160300	144862080	11550	11550	11550	11550	0
186	20230719	160200	144862080	11550	11550	11550	11550	0
187	20230719	160100	144862080	11550	11550	11550	11550	0
188	20230719	160000	144862080	11550	11550	11550	11550	0
189	20230719	155900	144862080	11550	11550	11550	11550	0
190	20230719	155800	144862080	11550	11550	11550	11550	0
191	20230719	155700	144862080	11550	11550	11550	11550	0
192	20230719	155600	144862080	11550	11550	11550	11550	0
193	20230719	155500	144862080	11550	11550	11550	11550	0
194	20230719	155400	144862080	11550	11550	11550	11550	0
195	20230719	155300	144862080	11550	11550	11550	11550	0
196	20230719	155200	144862080	11550	11550	11550	11550	0
197	20230719	155100	144862080	11550	11550	11550	11550	0
198	20230719	155000	144862080	11550	11550	11550	11550	0
199	20230719	154900	144862080	11550	11550	11550	11550	0
200	20230719	154800	144862080	11550	11550	11550	11550	0
201	20230719	154700	144862080	11550	11550	11550	11550	0
202	20230719	154600	144862080	11550	11550	11550	11550	0
203	20230719	154500	144862080	11550	11550	11550	11550	0
204	20230719	154400	144862080	11550	11550	11550	11550	0
205	20230719	154300	144862080	11550	11550	11550	11550	0
206	20230719	154200	144862080	11550	11550	11550	11550	0
207	20230719	154100	144862080	11550	11550	11550	11550	0
208	20230719	154000	144862080	11550	11550	11550	11550	0
209	20230719	153900	144862080	11550	11550	11550	11550	0
210	20230719	153800	144862080	11550	11550	11550	11550	0
211	20230719	153700	144862080	11550	11550	11550	11550	0
212	20230719	153600	144862080	11550	11550	11550	11550	202
213	20230719	153500	144862080	11550	11550	11550	11550	0
214	20230719	153400	144862080	11550	11550	11550	11550	0
215	20230719	153300	144862080	11550	11550	11550	11550	0
216	20230719	153200	144862080	11550	11550	11550	11550	0
217	20230719	153100	144862080	11550	11550	11550	11550	0
218	20230719	153000	144862080	11550	11550	11550	11550	202
219	20230719	152900	142528980	11570	11570	11570	11570	0
220	20230719	152800	142528980	11570	11570	11570	11570	0
221	20230719	152700	142528980	11570	11570	11570	11570	0
222	20230719	152600	142528980	11570	11570	11570	11570	0
223	20230719	152500	142528980	11570	11570	11570	11570	0
224	20230719	152400	142528980	11570	11570	11570	11570	0
225	20230719	152300	142528980	11570	11570	11570	11570	0
226	20230719	152200	142528980	11570	11570	11570	11570	0
227	20230719	152100	142528980	11570	11570	11570	11570	0
228	20230719	152000	142528980	11570	11570	11570	11570	0
229	20230719	151900	142528980	11570	11570	11570	11570	7
230	20230719	151800	142447990	11530	11570	11570	11530	7
231	20230719	151700	142367160	11530	11530	11530	11530	0
232	20230719	151600	142367160	11530	11530	11530	11530	107
233	20230719	151500	141133450	11530	11530	11530	11530	0
234	20230719	151400	141133450	11530	11530	11530	11530	0
235	20230719	151300	141133450	11530	11540	11540	11530	500
236	20230719	151200	135366860	11570	11570	11570	11570	0
237	20230719	151100	135366860	11570	11570	11570	11570	0
238	20230719	151000	135366860	11570	11540	11570	11540	24
239	20230719	150900	135089600	11540	11540	11540	11540	0
240	20230719	150800	135089600	11540	11560	11560	11540	242
241	20230719	150700	132293390	11560	11560	11560	11560	10
242	20230719	150600	132177790	11560	11560	11560	11560	0
243	20230719	150500	132177790	11560	11560	11560	11560	44
244	20230719	150400	131669150	11570	11570	11570	11570	3
245	20230719	150300	131634440	11570	11570	11570	11570	0
246	20230719	150200	131634440	11570	11570	11570	11570	0
247	20230719	150100	131634440	11570	11570	11570	11570	0
248	20230719	150000	131634440	11570	11570	11570	11570	1
249	20230719	145900	131622870	11570	11570	11570	11570	11
250	20230719	145800	131495600	11570	11570	11570	11570	0
251	20230719	145700	131495600	11570	11570	11570	11570	0
252	20230719	145600	131495600	11570	11570	11570	11570	28
253	20230719	145500	131171640	11570	11570	11570	11570	10
254	20230719	145400	131055940	11570	11570	11570	11570	10
255	20230719	145300	130940240	11570	11570	11570	11570	234
256	20230719	145200	128232860	11590	11590	11590	11590	0
257	20230719	145100	128232860	11590	11590	11590	11590	4
258	20230719	145000	128186500	11590	11590	11590	11590	0
259	20230719	144900	128186500	11590	11590	11590	11590	88
260	20230719	144800	127166580	11590	11590	11590	11590	0
261	20230719	144700	127166580	11590	11590	11590	11590	2
262	20230719	144600	127143400	11590	11590	11590	11590	0
263	20230719	144500	127143400	11590	11590	11590	11590	0
264	20230719	144400	127143400	11590	11590	11590	11590	0
265	20230719	144300	127143400	11590	11590	11590	11590	0
266	20230719	144200	127143400	11590	11590	11590	11590	0
267	20230719	144100	127143400	11590	11590	11590	11590	54
268	20230719	144000	126517540	11590	11590	11590	11590	38
269	20230719	143900	126077120	11570	11570	11570	11570	0
270	20230719	143800	126077120	11570	11570	11570	11570	0
271	20230719	143700	126077120	11570	11570	11570	11570	0
272	20230719	143600	126077120	11570	11570	11570	11570	26
273	20230719	143500	125776300	11570	11570	11570	11570	0
274	20230719	143400	125776300	11570	11570	11570	11570	0
275	20230719	143300	125776300	11570	11570	11570	11570	0
276	20230719	143200	125776300	11570	11570	11570	11570	0
277	20230719	143100	125776300	11570	11570	11570	11570	0
278	20230719	143000	125776300	11570	11570	11570	11570	0
279	20230719	142900	125776300	11570	11570	11570	11570	1
280	20230719	142800	125764730	11570	11570	11570	11570	0
281	20230719	142700	125764730	11570	11570	11570	11570	0
282	20230719	142600	125764730	11570	11570	11570	11570	0
283	20230719	142500	125764730	11570	11570	11570	11570	0
284	20230719	142400	125764730	11570	11570	11570	11570	0
285	20230719	142300	125764730	11570	11570	11570	11570	0
286	20230719	142200	125764730	11570	11570	11570	11570	1
287	20230719	142100	125753160	11560	11560	11560	11560	0
288	20230719	142000	125753160	11560	11560	11560	11560	0
289	20230719	141900	125753160	11560	11560	11560	11560	0
290	20230719	141800	125753160	11560	11560	11560	11560	0
291	20230719	141700	125753160	11560	11560	11560	11560	0
292	20230719	141600	125753160	11560	11560	11560	11560	0
293	20230719	141500	125753160	11560	11560	11560	11560	0
294	20230719	141400	125753160	11560	11560	11560	11560	0
295	20230719	141300	125753160	11560	11560	11560	11560	0
296	20230719	141200	125753160	11560	11560	11560	11560	0
297	20230719	141100	125753160	11560	11560	11560	11560	0
298	20230719	141000	125753160	11560	11560	11560	11560	0
299	20230719	140900	125753160	11560	11560	11560	11560	150
300	20230719	140800	124019160	11560	11560	11560	11560	0
301	20230719	140700	124019160	11560	11560	11560	11560	0
302	20230719	140600	124019160	11560	11560	11560	11560	100
303	20230719	140500	122863160	11590	11590	11590	11590	10
304	20230719	140400	122747260	11590	11590	11590	11590	0
305	20230719	140300	122747260	11590	11590	11590	11590	2
306	20230719	140200	122724080	11580	11580	11580	11580	42
307	20230719	140100	122237720	11550	11550	11550	11550	0
308	20230719	140000	122237720	11550	11550	11550	11550	0
309	20230719	135900	122237720	11550	11550	11550	11550	0
310	20230719	135800	122237720	11550	11550	11550	11550	0
311	20230719	135700	122237720	11550	11550	11550	11550	0
312	20230719	135600	122237720	11550	11550	11550	11550	20
313	20230719	135500	122006720	11550	11550	11550	11550	0
314	20230719	135400	122006720	11550	11550	11550	11550	0
315	20230719	135300	122006720	11550	11550	11550	11550	0
316	20230719	135200	122006720	11550	11550	11550	11550	0
317	20230719	135100	122006720	11550	11550	11550	11550	0
318	20230719	135000	122006720	11550	11550	11550	11550	0
319	20230719	134900	122006720	11550	11550	11550	11550	0
320	20230719	134800	122006720	11550	11550	11550	11550	10
321	20230719	134700	121891220	11550	11550	11550	11550	18
322	20230719	134600	121683320	11550	11550	11550	11550	0
323	20230719	134500	121683320	11550	11550	11550	11550	0
324	20230719	134400	121683320	11550	11550	11550	11550	0
325	20230719	134300	121683320	11550	11550	11550	11550	0
326	20230719	134200	121683320	11550	11550	11550	11550	0
327	20230719	134100	121683320	11550	11550	11550	11550	0
328	20230719	134000	121683320	11550	11550	11550	11550	0
329	20230719	133900	121683320	11550	11550	11550	11550	295
330	20230719	133800	118276070	11530	11530	11530	11530	0
331	20230719	133700	118276070	11530	11530	11530	11530	0
332	20230719	133600	118276070	11530	11530	11530	11530	0
333	20230719	133500	118276070	11530	11530	11530	11530	0
334	20230719	133400	118276070	11530	11530	11530	11530	0
335	20230719	133300	118276070	11530	11530	11530	11530	0
336	20230719	133200	118276070	11530	11530	11530	11530	18
337	20230719	133100	118068530	11530	11530	11530	11530	0
338	20230719	133000	118068530	11530	11530	11530	11530	0
339	20230719	132900	118068530	11530	11530	11530	11530	0
340	20230719	132800	118068530	11530	11530	11530	11530	0
341	20230719	132700	118068530	11530	11590	11590	11530	510
342	20230719	132600	112178180	11590	11600	11600	11590	63
343	20230719	132500	111447830	11600	11600	11600	11600	22
344	20230719	132400	111192630	11600	11600	11600	11600	2
345	20230719	132300	111169430	11600	11600	11600	11600	0
346	20230719	132200	111169430	11600	11600	11600	11600	0
347	20230719	132100	111169430	11600	11600	11600	11600	2
348	20230719	132000	111146230	11610	11610	11610	11610	0
349	20230719	131900	111146230	11610	11610	11610	11610	0
350	20230719	131800	111146230	11610	11610	11610	11610	0
351	20230719	131700	111146230	11610	11610	11610	11610	0
352	20230719	131600	111146230	11610	11610	11610	11610	211
353	20230719	131500	108696520	11610	11610	11610	11610	0
354	20230719	131400	108696520	11610	11610	11610	11610	0
355	20230719	131300	108696520	11610	11610	11610	11610	0
356	20230719	131200	108696520	11610	11610	11610	11610	0
357	20230719	131100	108696520	11610	11610	11610	11610	0
358	20230719	131000	108696520	11610	11610	11610	11610	0
359	20230719	130900	108696520	11610	11610	11610	11610	0
360	20230719	130800	108696520	11610	11610	11610	11610	0
361	20230719	130700	108696520	11610	11610	11610	11610	0
362	20230719	130600	108696520	11610	11610	11610	11610	0
363	20230719	130500	108696520	11610	11610	11610	11610	0
364	20230719	130400	108696520	11610	11610	11610	11610	0
365	20230719	130300	108696520	11610	11610	11610	11610	17
366	20230719	130200	108499150	11650	11650	11650	11650	0
367	20230719	130100	108499150	11650	11650	11650	11650	0
368	20230719	130000	108499150	11650	11650	11650	11650	0
369	20230719	125900	108499150	11650	11650	11650	11650	0
370	20230719	125800	108499150	11650	11650	11650	11650	0
371	20230719	125700	108499150	11650	11650	11650	11650	0
372	20230719	125600	108499150	11650	11650	11650	11650	0
373	20230719	125500	108499150	11650	11620	11650	11620	500
374	20230719	125400	102675720	11610	11610	11610	11610	0
375	20230719	125300	102675720	11610	11610	11610	11610	1
376	20230719	125200	102664110	11610	11610	11610	11610	0
377	20230719	125100	102664110	11610	11610	11610	11610	0
378	20230719	125000	102664110	11610	11610	11610	11610	17
379	20230719	124900	102466740	11620	11620	11620	11620	0
380	20230719	124800	102466740	11620	11620	11620	11620	0
381	20230719	124700	102466740	11620	11620	11620	11620	3
382	20230719	124600	102431880	11620	11620	11620	11620	0
383	20230719	124500	102431880	11620	11630	11630	11620	45
384	20230719	124400	101908940	11640	11640	11640	11640	8
385	20230719	124300	101815820	11650	11650	11650	11650	0
386	20230719	124200	101815820	11650	11650	11650	11650	4
387	20230719	124100	101769220	11650	11650	11650	11650	18
388	20230719	124000	101559520	11640	11640	11640	11640	0
389	20230719	123900	101559520	11640	11640	11640	11640	0
390	20230719	123800	101559520	11640	11640	11640	11640	44
391	20230719	123700	101047360	11640	11640	11640	11640	0
392	20230719	123600	101047360	11640	11640	11640	11640	0
393	20230719	123500	101047360	11640	11630	11640	11630	248
394	20230719	123400	98161570	11560	11560	11560	11560	0
395	20230719	123300	98161570	11560	11560	11560	11560	0
396	20230719	123200	98161570	11560	11570	11570	11560	500
397	20230719	123100	92381360	11660	11650	11660	11650	268
398	20230719	123000	89257190	11640	11640	11640	11640	0
399	20230719	122900	89257190	11640	11640	11640	11640	0
400	20230719	122800	89257190	11640	11640	11640	11640	66
401	20230719	122700	88488950	11640	11640	11640	11640	0
402	20230719	122600	88488950	11640	11640	11640	11640	0
403	20230719	122500	88488950	11640	11640	11640	11640	0
404	20230719	122400	88488950	11640	11640	11640	11640	0
405	20230719	122300	88488950	11640	11630	11640	11630	100
406	20230719	122200	87325750	11560	11560	11560	11560	0
407	20230719	122100	87325750	11560	11560	11560	11560	0
408	20230719	122000	87325750	11560	11560	11560	11560	0
409	20230719	121900	87325750	11560	11560	11560	11560	0
410	20230719	121800	87325750	11560	11560	11560	11560	0
411	20230719	121700	87325750	11560	11560	11560	11560	0
412	20230719	121600	87325750	11560	11560	11560	11560	0
413	20230719	121500	87325750	11560	11560	11560	11560	1
414	20230719	121400	87314190	11560	11560	11560	11560	0
415	20230719	121300	87314190	11560	11560	11560	11560	16
416	20230719	121200	87129230	11560	11560	11560	11560	0
417	20230719	121100	87129230	11560	11560	11560	11560	0
418	20230719	121000	87129230	11560	11560	11560	11560	0
419	20230719	120900	87129230	11560	11560	11560	11560	79
420	20230719	120800	86215990	11560	11560	11560	11560	60
421	20230719	120700	85522390	11530	11530	11530	11530	0
422	20230719	120600	85522390	11530	11530	11530	11530	0
423	20230719	120500	85522390	11530	11530	11530	11530	0
424	20230719	120400	85522390	11530	11530	11530	11530	0
425	20230719	120300	85522390	11530	11530	11530	11530	20
426	20230719	120200	85291790	11530	11540	11540	11530	299
427	20230719	120100	81843480	11550	11550	11550	11550	0
428	20230719	120000	81843480	11550	11550	11550	11550	4
429	20230719	115900	81797280	11560	11560	11560	11560	0
430	20230719	115800	81797280	11560	11560	11560	11560	0
431	20230719	115700	81797280	11560	11560	11560	11560	4
432	20230719	115600	81751040	11560	11560	11560	11560	0
433	20230719	115500	81751040	11560	11560	11560	11560	0
434	20230719	115400	81751040	11560	11560	11560	11560	0
435	20230719	115300	81751040	11560	11560	11560	11560	1
436	20230719	115200	81739480	11540	11540	11540	11540	0
437	20230719	115100	81739480	11540	11540	11540	11540	0
438	20230719	115000	81739480	11540	11540	11540	11540	0
439	20230719	114900	81739480	11540	11540	11540	11540	18
440	20230719	114800	81531760	11530	11530	11530	11530	0
441	20230719	114700	81531760	11530	11530	11530	11530	0
442	20230719	114600	81531760	11530	11530	11530	11530	0
443	20230719	114500	81531760	11530	11530	11530	11530	0
444	20230719	114400	81531760	11530	11530	11530	11530	0
445	20230719	114300	81531760	11530	11530	11530	11530	0
446	20230719	114200	81531760	11530	11530	11530	11530	0
447	20230719	114100	81531760	11530	11530	11530	11530	0
448	20230719	114000	81531760	11530	11530	11530	11530	0
449	20230719	113900	81531760	11530	11530	11530	11530	0
450	20230719	113800	81531760	11530	11530	11530	11530	0
451	20230719	113700	81531760	11530	11530	11530	11530	0
452	20230719	113600	81531760	11530	11530	11530	11530	0
453	20230719	113500	81531760	11530	11530	11530	11530	21
454	20230719	113400	81289630	11530	11540	11540	11530	27
455	20230719	113300	80978260	11540	11540	11540	11540	55
456	20230719	113200	80343560	11550	11550	11550	11550	4
457	20230719	113100	80297360	11540	11540	11540	11540	128
458	20230719	113000	78820240	11540	11540	11540	11540	0
459	20230719	112900	78820240	11540	11540	11540	11540	0
460	20230719	112800	78820240	11540	11540	11540	11540	0
461	20230719	112700	78820240	11540	11540	11540	11540	0
462	20230719	112600	78820240	11540	11540	11540	11540	0
463	20230719	112500	78820240	11540	11540	11540	11540	0
464	20230719	112400	78820240	11540	11540	11540	11540	0
465	20230719	112300	78820240	11540	11540	11540	11540	0
466	20230719	112200	78820240	11540	11540	11540	11540	0
467	20230719	112100	78820240	11540	11540	11540	11540	0
468	20230719	112000	78820240	11540	11540	11540	11540	18
469	20230719	111900	78612520	11540	11550	11550	11540	54
470	20230719	111800	77989160	11560	11560	11560	11560	1
471	20230719	111700	77977600	11550	11550	11550	11550	0
472	20230719	111600	77977600	11550	11550	11550	11550	4
473	20230719	111500	77931400	11550	11550	11550	11550	3
474	20230719	111400	77896750	11550	11550	11550	11550	3
475	20230719	111300	77862100	11550	11560	11560	11550	138
476	20230719	111200	76266850	11560	11560	11560	11560	0
477	20230719	111100	76266850	11560	11560	11560	11560	0
478	20230719	111000	76266850	11560	11560	11560	11560	0
479	20230719	110900	76266850	11560	11560	11560	11560	4
480	20230719	110800	76220610	11560	11560	11560	11560	20
481	20230719	110700	75989410	11560	11570	11570	11560	10
482	20230719	110600	75873800	11570	11580	11580	11570	201
483	20230719	110500	73546230	11580	11580	11580	11580	7
484	20230719	110400	73465170	11580	11590	11590	11580	10
485	20230719	110300	73349320	11590	11580	11590	11580	104
486	20230719	110200	72144960	11590	11590	11590	11590	34
487	20230719	110100	71750900	11660	11660	11660	11660	2
488	20230719	110000	71727580	11580	11580	11580	11580	0
489	20230719	105900	71727580	11580	11580	11580	11580	0
490	20230719	105800	71727580	11580	11580	11580	11580	0
491	20230719	105700	71727580	11580	11580	11580	11580	0
492	20230719	105600	71727580	11580	11580	11580	11580	0
493	20230719	105500	71727580	11580	11560	11580	11560	47
494	20230719	105400	71183340	11560	11570	11570	11560	58
495	20230719	105300	70512600	11580	11580	11580	11580	0
496	20230719	105200	70512600	11580	11580	11580	11580	0
497	20230719	105100	70512600	11580	11580	11580	11580	1
498	20230719	105000	70501020	11580	11590	11590	11580	93
499	20230719	104900	69423590	11600	11600	11600	11600	0
500	20230719	104800	69423590	11600	11600	11600	11600	55
501	20230719	104700	68785590	11600	11600	11600	11600	17
502	20230719	104600	68588390	11600	11600	11600	11600	0
503	20230719	104500	68588390	11600	11600	11600	11600	100
504	20230719	104400	67428390	11600	11600	11600	11600	0
505	20230719	104300	67428390	11600	11600	11600	11600	0
506	20230719	104200	67428390	11600	11610	11610	11600	52
507	20230719	104100	66824870	11610	11610	11610	11610	0
508	20230719	104000	66824870	11610	11620	11620	11610	24
509	20230719	103900	66546030	11690	11690	11690	11690	0
510	20230719	103800	66546030	11690	11690	11690	11690	0
511	20230719	103700	66546030	11690	11690	11690	11690	0
512	20230719	103600	66546030	11690	11690	11690	11690	0
513	20230719	103500	66546030	11690	11690	11690	11690	0
514	20230719	103400	66546030	11690	11690	11690	11690	0
515	20230719	103300	66546030	11690	11690	11690	11690	0
516	20230719	103200	66546030	11690	11690	11690	11690	0
517	20230719	103100	66546030	11690	11690	11690	11690	0
518	20230719	103000	66546030	11690	11690	11690	11690	0
519	20230719	102900	66546030	11690	11690	11690	11690	0
520	20230719	102800	66546030	11690	11690	11690	11690	0
521	20230719	102700	66546030	11690	11690	11690	11690	0
522	20230719	102600	66546030	11690	11690	11690	11690	0
523	20230719	102500	66546030	11690	11640	11690	11640	6
524	20230719	102400	66476040	11630	11630	11630	11630	0
525	20230719	102300	66476040	11630	11630	11630	11630	0
526	20230719	102200	66476040	11630	11630	11630	11630	0
527	20230719	102100	66476040	11630	11630	11630	11630	0
528	20230719	102000	66476040	11630	11630	11630	11630	0
529	20230719	101900	66476040	11630	11630	11630	11630	0
530	20230719	101800	66476040	11630	11630	11630	11630	0
531	20230719	101700	66476040	11630	11630	11630	11630	5
532	20230719	101600	66417890	11630	11620	11630	11620	120
533	20230719	101500	65022520	11600	11600	11600	11600	0
534	20230719	101400	65022520	11600	11600	11600	11600	0
535	20230719	101300	65022520	11600	11600	11600	11600	0
536	20230719	101200	65022520	11600	11600	11600	11600	0
537	20230719	101100	65022520	11600	11600	11600	11600	0
538	20230719	101000	65022520	11600	11600	11600	11600	0
539	20230719	100900	65022520	11600	11600	11600	11600	20
540	20230719	100800	64790520	11600	11600	11600	11600	0
541	20230719	100700	64790520	11600	11600	11600	11600	0
542	20230719	100600	64790520	11600	11600	11600	11600	0
543	20230719	100500	64790520	11600	11600	11600	11600	5
544	20230719	100400	64732520	11600	11600	11600	11600	0
545	20230719	100300	64732520	11600	11600	11600	11600	1
546	20230719	100200	64720920	11600	11600	11600	11600	0
547	20230719	100100	64720920	11600	11600	11600	11600	0
548	20230719	100000	64720920	11600	11600	11600	11600	173
549	20230719	095900	62714120	11600	11600	11600	11600	1
550	20230719	095800	62702520	11620	11620	11620	11620	0
551	20230719	095700	62702520	11620	11620	11620	11620	0
552	20230719	095600	62702520	11620	11620	11620	11620	0
553	20230719	095500	62702520	11620	11620	11620	11620	0
554	20230719	095400	62702520	11620	11620	11620	11620	3
555	20230719	095300	62667660	11550	11550	11550	11550	13
556	20230719	095200	62517510	11550	11560	11560	11550	86
557	20230719	095100	61524170	11600	11590	11600	11590	50
558	20230719	095000	60944180	11600	11600	11600	11600	10
559	20230719	094900	60828180	11600	11600	11600	11600	6
560	20230719	094800	60758580	11600	11600	11600	11600	0
561	20230719	094700	60758580	11600	11600	11600	11600	0
562	20230719	094600	60758580	11600	11600	11620	11600	352
563	20230719	094500	56675360	11600	11600	11600	11600	60
564	20230719	094400	55979360	11510	11690	11690	11510	501
565	20230719	094300	50176580	11600	11650	11650	11600	500
566	20230719	094200	44368170	11640	11690	11690	11640	91
567	20230719	094100	43308040	11720	11720	11720	11720	0
568	20230719	094000	43308040	11720	11720	11720	11720	20
569	20230719	093900	43073640	11720	11720	11720	11720	10
570	20230719	093800	42956440	11720	11720	11720	11720	2
571	20230719	093700	42933000	11720	11720	11720	11720	0
572	20230719	093600	42933000	11720	11720	11720	11720	0
573	20230719	093500	42933000	11720	11720	11720	11720	0
574	20230719	093400	42933000	11720	11720	11720	11720	1
575	20230719	093300	42921280	11720	11720	11720	11720	81
576	20230719	093200	41971960	11720	11690	11720	11690	128
577	20230719	093100	40475610	11680	11670	11680	11670	108
578	20230719	093000	39214340	11600	11600	11600	11600	0
579	20230719	092900	39214340	11600	11650	11650	11600	1500
580	20230719	092800	21806350	11640	11640	11640	11640	0
581	20230719	092700	21806350	11640	11650	11650	11640	113
582	20230719	092600	20490830	11640	11650	11650	11640	37
583	20230719	092500	20059950	11640	11640	11640	11640	0
584	20230719	092400	20059950	11640	11640	11640	11640	0
585	20230719	092300	20059950	11640	11670	11670	11640	100
586	20230719	092200	18894640	11650	11650	11650	11650	10
587	20230719	092100	18778140	11620	11620	11620	11620	0
588	20230719	092000	18778140	11620	11620	11620	11620	3
589	20230719	091900	18743280	11610	11610	11610	11610	220
590	20230719	091800	16189080	11690	11690	11690	11690	0
591	20230719	091700	16189080	11690	11690	11690	11690	7
592	20230719	091600	16107250	11690	11690	11690	11690	22
593	20230719	091500	15850070	11690	11690	11690	11690	27
594	20230719	091400	15534440	11690	11610	11690	11610	354
595	20230719	091300	11423790	11680	11690	11690	11600	81
596	20230719	091200	10480540	11690	11710	11710	11690	77
597	20230719	091100	9579280	11730	11730	11730	11730	0
598	20230719	091000	9579280	11730	11710	11730	11710	15
599	20230719	090900	9403430	11730	11730	11730	11730	20
600	20230719	090800	9168830	11740	11740	11740	11740	30
601	20230719	090700	8816630	11740	11740	11740	11740	20
602	20230719	090600	8581830	11740	11710	11740	11710	11
603	20230719	090500	8452730	11740	11710	11740	11710	17
604	20230719	090400	8253240	11740	11740	11740	11740	5
605	20230719	090300	8194540	11740	11750	11790	11740	572
606	20230719	090200	1475820	11750	11740	11750	11740	40
607	20230719	090100	1006200	11700	11700	11700	11700	0
608	20230719	090000	1006200	11700	11700	11700	11700	86