KissMeData/100030/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195700	141704230	19080	19080	19080	19080	260
3	20230719	195600	141704230	19080	19080	19080	19080	0
4	20230719	195500	141704230	19080	19080	19080	19080	0
5	20230719	195400	141704230	19080	19080	19080	19080	0
6	20230719	195300	141704230	19080	19080	19080	19080	0
7	20230719	195200	141704230	19080	19080	19080	19080	0
8	20230719	195100	141704230	19080	19080	19080	19080	0
9	20230719	195000	141704230	19080	19080	19080	19080	0
10	20230719	194900	141704230	19080	19080	19080	19080	0
11	20230719	194800	141704230	19080	19080	19080	19080	0
12	20230719	194700	141704230	19080	19080	19080	19080	0
13	20230719	194600	141704230	19080	19080	19080	19080	0
14	20230719	194500	141704230	19080	19080	19080	19080	0
15	20230719	194400	141704230	19080	19080	19080	19080	0
16	20230719	194300	141704230	19080	19080	19080	19080	0
17	20230719	194200	141704230	19080	19080	19080	19080	0
18	20230719	194100	141704230	19080	19080	19080	19080	0
19	20230719	194000	141704230	19080	19080	19080	19080	0
20	20230719	193900	141704230	19080	19080	19080	19080	0
21	20230719	193800	141704230	19080	19080	19080	19080	0
22	20230719	193700	141704230	19080	19080	19080	19080	0
23	20230719	193600	141704230	19080	19080	19080	19080	0
24	20230719	193500	141704230	19080	19080	19080	19080	0
25	20230719	193400	141704230	19080	19080	19080	19080	0
26	20230719	193300	141704230	19080	19080	19080	19080	0
27	20230719	193200	141704230	19080	19080	19080	19080	0
28	20230719	193100	141704230	19080	19080	19080	19080	0
29	20230719	193000	141704230	19080	19080	19080	19080	0
30	20230719	192900	141704230	19080	19080	19080	19080	0
31	20230719	192800	141704230	19080	19080	19080	19080	0
32	20230719	192700	141704230	19080	19080	19080	19080	260
33	20230719	192600	141704230	19080	19080	19080	19080	0
34	20230719	192500	141704230	19080	19080	19080	19080	0
35	20230719	192400	141704230	19080	19080	19080	19080	0
36	20230719	192300	141704230	19080	19080	19080	19080	0
37	20230719	192200	141704230	19080	19080	19080	19080	0
38	20230719	192100	141704230	19080	19080	19080	19080	0
39	20230719	192000	141704230	19080	19080	19080	19080	0
40	20230719	191900	141704230	19080	19080	19080	19080	0
41	20230719	191800	141704230	19080	19080	19080	19080	0
42	20230719	191700	141704230	19080	19080	19080	19080	0
43	20230719	191600	141704230	19080	19080	19080	19080	0
44	20230719	191500	141704230	19080	19080	19080	19080	0
45	20230719	191400	141704230	19080	19080	19080	19080	0
46	20230719	191300	141704230	19080	19080	19080	19080	0
47	20230719	191200	141704230	19080	19080	19080	19080	0
48	20230719	191100	141704230	19080	19080	19080	19080	0
49	20230719	191000	141704230	19080	19080	19080	19080	0
50	20230719	190900	141704230	19080	19080	19080	19080	0
51	20230719	190800	141704230	19080	19080	19080	19080	0
52	20230719	190700	141704230	19080	19080	19080	19080	0
53	20230719	190600	141704230	19080	19080	19080	19080	0
54	20230719	190500	141704230	19080	19080	19080	19080	0
55	20230719	190400	141704230	19080	19080	19080	19080	0
56	20230719	190300	141704230	19080	19080	19080	19080	0
57	20230719	190200	141704230	19080	19080	19080	19080	0
58	20230719	190100	141704230	19080	19080	19080	19080	0
59	20230719	190000	141704230	19080	19080	19080	19080	0
60	20230719	185900	141704230	19080	19080	19080	19080	0
61	20230719	185800	141704230	19080	19080	19080	19080	0
62	20230719	185700	141704230	19080	19080	19080	19080	260
63	20230719	185600	141704230	19080	19080	19080	19080	0
64	20230719	185500	141704230	19080	19080	19080	19080	0
65	20230719	185400	141704230	19080	19080	19080	19080	0
66	20230719	185300	141704230	19080	19080	19080	19080	0
67	20230719	185200	141704230	19080	19080	19080	19080	0
68	20230719	185100	141704230	19080	19080	19080	19080	0
69	20230719	185000	141704230	19080	19080	19080	19080	0
70	20230719	184900	141704230	19080	19080	19080	19080	0
71	20230719	184800	141704230	19080	19080	19080	19080	0
72	20230719	184700	141704230	19080	19080	19080	19080	0
73	20230719	184600	141704230	19080	19080	19080	19080	0
74	20230719	184500	141704230	19080	19080	19080	19080	0
75	20230719	184400	141704230	19080	19080	19080	19080	0
76	20230719	184300	141704230	19080	19080	19080	19080	0
77	20230719	184200	141704230	19080	19080	19080	19080	0
78	20230719	184100	141704230	19080	19080	19080	19080	0
79	20230719	184000	141704230	19080	19080	19080	19080	0
80	20230719	183900	141704230	19080	19080	19080	19080	0
81	20230719	183800	141704230	19080	19080	19080	19080	0
82	20230719	183700	141704230	19080	19080	19080	19080	0
83	20230719	183600	141704230	19080	19080	19080	19080	0
84	20230719	183500	141704230	19080	19080	19080	19080	0
85	20230719	183400	141704230	19080	19080	19080	19080	0
86	20230719	183300	141704230	19080	19080	19080	19080	0
87	20230719	183200	141704230	19080	19080	19080	19080	0
88	20230719	183100	141704230	19080	19080	19080	19080	0
89	20230719	183000	141704230	19080	19080	19080	19080	0
90	20230719	182900	141704230	19080	19080	19080	19080	0
91	20230719	182800	141704230	19080	19080	19080	19080	0
92	20230719	182700	141704230	19080	19080	19080	19080	260
93	20230719	182600	141704230	19080	19080	19080	19080	0
94	20230719	182500	141704230	19080	19080	19080	19080	0
95	20230719	182400	141704230	19080	19080	19080	19080	0
96	20230719	182300	141704230	19080	19080	19080	19080	0
97	20230719	182200	141704230	19080	19080	19080	19080	0
98	20230719	182100	141704230	19080	19080	19080	19080	0
99	20230719	182000	141704230	19080	19080	19080	19080	0
100	20230719	181900	141704230	19080	19080	19080	19080	0
101	20230719	181800	141704230	19080	19080	19080	19080	0
102	20230719	181700	141704230	19080	19080	19080	19080	0
103	20230719	181600	141704230	19080	19080	19080	19080	0
104	20230719	181500	141704230	19080	19080	19080	19080	0
105	20230719	181400	141704230	19080	19080	19080	19080	0
106	20230719	181300	141704230	19080	19080	19080	19080	0
107	20230719	181200	141704230	19080	19080	19080	19080	0
108	20230719	181100	141704230	19080	19080	19080	19080	0
109	20230719	181000	141704230	19080	19080	19080	19080	0
110	20230719	180900	141704230	19080	19080	19080	19080	0
111	20230719	180800	141704230	19080	19080	19080	19080	0
112	20230719	180700	141704230	19080	19080	19080	19080	0
113	20230719	180600	141704230	19080	19080	19080	19080	0
114	20230719	180500	141704230	19080	19080	19080	19080	0
115	20230719	180400	141704230	19080	19080	19080	19080	0
116	20230719	180300	141704230	19080	19080	19080	19080	0
117	20230719	180200	141704230	19080	19080	19080	19080	0
118	20230719	180100	141704230	19080	19080	19080	19080	0
119	20230719	180000	141704230	19080	19080	19080	19080	0
120	20230719	175900	141704230	19080	19080	19080	19080	0
121	20230719	175800	141704230	19080	19080	19080	19080	0
122	20230719	175700	141704230	19080	19080	19080	19080	260
123	20230719	175600	141704230	19080	19080	19080	19080	0
124	20230719	175500	141704230	19080	19080	19080	19080	0
125	20230719	175400	141704230	19080	19080	19080	19080	0
126	20230719	175300	141704230	19080	19080	19080	19080	0
127	20230719	175200	141704230	19080	19080	19080	19080	0
128	20230719	175100	141704230	19080	19080	19080	19080	0
129	20230719	175000	141704230	19080	19080	19080	19080	0
130	20230719	174900	141704230	19080	19080	19080	19080	0
131	20230719	174800	141704230	19080	19080	19080	19080	0
132	20230719	174700	141704230	19080	19080	19080	19080	0
133	20230719	174600	141704230	19080	19080	19080	19080	0
134	20230719	174500	141704230	19080	19080	19080	19080	0
135	20230719	174400	141704230	19080	19080	19080	19080	0
136	20230719	174300	141704230	19080	19080	19080	19080	0
137	20230719	174200	141704230	19080	19080	19080	19080	0
138	20230719	174100	141704230	19080	19080	19080	19080	0
139	20230719	174000	141704230	19080	19080	19080	19080	0
140	20230719	173900	141704230	19080	19080	19080	19080	0
141	20230719	173800	141704230	19080	19080	19080	19080	0
142	20230719	173700	141704230	19080	19080	19080	19080	0
143	20230719	173600	141704230	19080	19080	19080	19080	0
144	20230719	173500	141704230	19080	19080	19080	19080	0
145	20230719	173400	141704230	19080	19080	19080	19080	0
146	20230719	173300	141704230	19080	19080	19080	19080	0
147	20230719	173200	141704230	19080	19080	19080	19080	0
148	20230719	173100	141704230	19080	19080	19080	19080	0
149	20230719	173000	141704230	19080	19080	19080	19080	0
150	20230719	172900	141704230	19080	19080	19080	19080	0
151	20230719	172800	141704230	19080	19080	19080	19080	0
152	20230719	172700	141704230	19080	19080	19080	19080	260
153	20230719	172600	141704230	19080	19080	19080	19080	0
154	20230719	172500	141704230	19080	19080	19080	19080	0
155	20230719	172400	141704230	19080	19080	19080	19080	0
156	20230719	172300	141704230	19080	19080	19080	19080	0
157	20230719	172200	141704230	19080	19080	19080	19080	0
158	20230719	172100	141704230	19080	19080	19080	19080	0
159	20230719	172000	141704230	19080	19080	19080	19080	0
160	20230719	171900	141704230	19080	19080	19080	19080	0
161	20230719	171800	141704230	19080	19080	19080	19080	0
162	20230719	171700	141704230	19080	19080	19080	19080	0
163	20230719	171600	141704230	19080	19080	19080	19080	0
164	20230719	171500	141704230	19080	19080	19080	19080	0
165	20230719	171400	141704230	19080	19080	19080	19080	0
166	20230719	171300	141704230	19080	19080	19080	19080	0
167	20230719	171200	141704230	19080	19080	19080	19080	0
168	20230719	171100	141704230	19080	19080	19080	19080	0
169	20230719	171000	141704230	19080	19080	19080	19080	0
170	20230719	170900	141704230	19080	19080	19080	19080	0
171	20230719	170800	141704230	19080	19080	19080	19080	0
172	20230719	170700	141704230	19080	19080	19080	19080	0
173	20230719	170600	141704230	19080	19080	19080	19080	0
174	20230719	170500	141704230	19080	19080	19080	19080	0
175	20230719	170400	141704230	19080	19080	19080	19080	0
176	20230719	170300	141704230	19080	19080	19080	19080	0
177	20230719	170200	141704230	19080	19080	19080	19080	0
178	20230719	170100	141704230	19080	19080	19080	19080	0
179	20230719	170000	141704230	19080	19080	19080	19080	0
180	20230719	165900	141704230	19080	19080	19080	19080	0
181	20230719	165800	141704230	19080	19080	19080	19080	0
182	20230719	165700	141704230	19080	19080	19080	19080	260
183	20230719	165600	141704230	19080	19080	19080	19080	0
184	20230719	165500	141704230	19080	19080	19080	19080	0
185	20230719	165400	141704230	19080	19080	19080	19080	0
186	20230719	165300	141704230	19080	19080	19080	19080	0
187	20230719	165200	141704230	19080	19080	19080	19080	0
188	20230719	165100	141704230	19080	19080	19080	19080	0
189	20230719	165000	141704230	19080	19080	19080	19080	0
190	20230719	164900	141704230	19080	19080	19080	19080	0
191	20230719	164800	141704230	19080	19080	19080	19080	0
192	20230719	164700	141704230	19080	19080	19080	19080	0
193	20230719	164600	141704230	19080	19080	19080	19080	0
194	20230719	164500	141704230	19080	19080	19080	19080	0
195	20230719	164400	141704230	19080	19080	19080	19080	0
196	20230719	164300	141704230	19080	19080	19080	19080	0
197	20230719	164200	141704230	19080	19080	19080	19080	0
198	20230719	164100	141704230	19080	19080	19080	19080	0
199	20230719	164000	141704230	19080	19080	19080	19080	0
200	20230719	163900	141704230	19080	19080	19080	19080	0
201	20230719	163800	141704230	19080	19080	19080	19080	0
202	20230719	163700	141704230	19080	19080	19080	19080	0
203	20230719	163600	141704230	19080	19080	19080	19080	0
204	20230719	163500	141704230	19080	19080	19080	19080	0
205	20230719	163400	141704230	19080	19080	19080	19080	0
206	20230719	163300	141704230	19080	19080	19080	19080	0
207	20230719	163200	141704230	19080	19080	19080	19080	0
208	20230719	163100	141704230	19080	19080	19080	19080	0
209	20230719	163000	141704230	19080	19080	19080	19080	0
210	20230719	162900	141704230	19080	19080	19080	19080	0
211	20230719	162800	141704230	19080	19080	19080	19080	0
212	20230719	162700	141704230	19080	19080	19080	19080	260
213	20230719	162600	141704230	19080	19080	19080	19080	0
214	20230719	162500	141704230	19080	19080	19080	19080	0
215	20230719	162400	141704230	19080	19080	19080	19080	0
216	20230719	162300	141704230	19080	19080	19080	19080	0
217	20230719	162200	141704230	19080	19080	19080	19080	0
218	20230719	162100	141704230	19080	19080	19080	19080	0
219	20230719	162000	141704230	19080	19080	19080	19080	0
220	20230719	161900	141704230	19080	19080	19080	19080	0
221	20230719	161800	141704230	19080	19080	19080	19080	0
222	20230719	161700	141704230	19080	19080	19080	19080	0
223	20230719	161600	141704230	19080	19080	19080	19080	0
224	20230719	161500	141704230	19080	19080	19080	19080	0
225	20230719	161400	141704230	19080	19080	19080	19080	0
226	20230719	161300	141704230	19080	19080	19080	19080	0
227	20230719	161200	141704230	19080	19080	19080	19080	0
228	20230719	161100	141704230	19080	19080	19080	19080	0
229	20230719	161000	141704230	19080	19080	19080	19080	0
230	20230719	160900	141704230	19080	19080	19080	19080	0
231	20230719	160800	141704230	19080	19080	19080	19080	0
232	20230719	160700	141704230	19080	19080	19080	19080	0
233	20230719	160600	141704230	19080	19080	19080	19080	0
234	20230719	160500	141704230	19080	19080	19080	19080	0
235	20230719	160400	141704230	19080	19080	19080	19080	0
236	20230719	160300	141704230	19080	19080	19080	19080	0
237	20230719	160200	141704230	19080	19080	19080	19080	0
238	20230719	160100	141704230	19080	19080	19080	19080	0
239	20230719	160000	141704230	19080	19080	19080	19080	0
240	20230719	155900	141704230	19080	19080	19080	19080	0
241	20230719	155800	141704230	19080	19080	19080	19080	0
242	20230719	155700	141704230	19080	19080	19080	19080	260
243	20230719	155600	141704230	19080	19080	19080	19080	0
244	20230719	155500	141704230	19080	19080	19080	19080	0
245	20230719	155400	141704230	19080	19080	19080	19080	0
246	20230719	155300	141704230	19080	19080	19080	19080	0
247	20230719	155200	141704230	19080	19080	19080	19080	0
248	20230719	155100	141704230	19080	19080	19080	19080	0
249	20230719	155000	141704230	19080	19080	19080	19080	0
250	20230719	154900	141704230	19080	19080	19080	19080	0
251	20230719	154800	141704230	19080	19080	19080	19080	0
252	20230719	154700	141704230	19080	19080	19080	19080	0
253	20230719	154600	141704230	19080	19080	19080	19080	0
254	20230719	154500	141704230	19080	19080	19080	19080	0
255	20230719	154400	141704230	19080	19080	19080	19080	0
256	20230719	154300	141704230	19080	19080	19080	19080	0
257	20230719	154200	141704230	19080	19080	19080	19080	0
258	20230719	154100	141704230	19080	19080	19080	19080	0
259	20230719	154000	141704230	19080	19080	19080	19080	0
260	20230719	153900	141704230	19080	19080	19080	19080	0
261	20230719	153800	141704230	19080	19080	19080	19080	0
262	20230719	153700	141704230	19080	19080	19080	19080	0
263	20230719	153600	141704230	19080	19080	19080	19080	0
264	20230719	153500	141704230	19080	19080	19080	19080	0
265	20230719	153400	141704230	19080	19080	19080	19080	0
266	20230719	153300	141704230	19080	19080	19080	19080	0
267	20230719	153200	141704230	19080	19080	19080	19080	0
268	20230719	153100	141704230	19080	19080	19080	19080	0
269	20230719	153000	141704230	19080	19080	19080	19080	260
270	20230719	152900	136743430	19090	19090	19090	19090	0
271	20230719	152800	136743430	19090	19090	19090	19090	0
272	20230719	152700	136743430	19090	19090	19090	19090	0
273	20230719	152600	136743430	19090	19090	19090	19090	0
274	20230719	152500	136743430	19090	19090	19090	19090	0
275	20230719	152400	136743430	19090	19090	19090	19090	0
276	20230719	152300	136743430	19090	19090	19090	19090	0
277	20230719	152200	136743430	19090	19090	19090	19090	0
278	20230719	152100	136743430	19090	19090	19090	19090	0
279	20230719	152000	136743430	19090	19090	19090	19090	0
280	20230719	151900	136743430	19090	19090	19090	19090	0
281	20230719	151800	136743430	19090	19090	19090	19090	1
282	20230719	151700	136724340	19100	19000	19110	18960	110
283	20230719	151600	134636340	19000	19000	19000	19000	0
284	20230719	151500	134636340	19000	19000	19000	19000	27
285	20230719	151400	134123340	19000	19000	19000	19000	2
286	20230719	151300	134085340	19000	19000	19000	19000	0
287	20230719	151200	134085340	19000	19000	19000	19000	2
288	20230719	151100	134047340	18990	18990	18990	18990	29
289	20230719	151000	133496630	19000	19000	19000	19000	1
290	20230719	150900	133477630	18990	18990	18990	18990	0
291	20230719	150800	133477630	18990	18990	18990	18990	0
292	20230719	150700	133477630	18990	18990	18990	18990	21
293	20230719	150600	133078840	18990	18990	18990	18990	0
294	20230719	150500	133078840	18990	18990	18990	18990	0
295	20230719	150400	133078840	18990	18990	18990	18990	39
296	20230719	150300	132338230	18980	18980	18980	18980	0
297	20230719	150200	132338230	18980	18980	18980	18980	0
298	20230719	150100	132338230	18980	18980	18980	18980	0
299	20230719	150000	132338230	18980	18980	18980	18980	1
300	20230719	145900	132319250	18960	18960	18960	18960	0
301	20230719	145800	132319250	18960	18960	18960	18960	0
302	20230719	145700	132319250	18960	18960	18960	18960	0
303	20230719	145600	132319250	18960	18960	18960	18960	0
304	20230719	145500	132319250	18960	18960	18960	18960	0
305	20230719	145400	132319250	18960	18960	18960	18960	0
306	20230719	145300	132319250	18960	18960	18960	18960	61
307	20230719	145200	131162690	18970	18970	18970	18970	0
308	20230719	145100	131162690	18970	19000	19000	18970	110
309	20230719	145000	129075360	19040	19040	19040	19040	0
310	20230719	144900	129075360	19040	19040	19040	19040	0
311	20230719	144800	129075360	19040	19040	19040	19040	0
312	20230719	144700	129075360	19040	19040	19040	19040	0
313	20230719	144600	129075360	19040	19040	19040	19040	0
314	20230719	144500	129075360	19040	19040	19040	19040	0
315	20230719	144400	129075360	19040	19040	19040	19040	0
316	20230719	144300	129075360	19040	19040	19040	19040	0
317	20230719	144200	129075360	19040	19040	19040	19040	0
318	20230719	144100	129075360	19040	19040	19040	19040	0
319	20230719	144000	129075360	19040	19040	19040	19040	0
320	20230719	143900	129075360	19040	19040	19040	19040	0
321	20230719	143800	129075360	19040	19040	19040	19040	0
322	20230719	143700	129075360	19040	19040	19040	19040	1
323	20230719	143600	129056320	19000	19000	19000	19000	0
324	20230719	143500	129056320	19000	19000	19000	19000	0
325	20230719	143400	129056320	19000	19000	19000	19000	0
326	20230719	143300	129056320	19000	19000	19000	19000	0
327	20230719	143200	129056320	19000	19000	19000	19000	0
328	20230719	143100	129056320	19000	19000	19000	19000	0
329	20230719	143000	129056320	19000	19000	19000	19000	0
330	20230719	142900	129056320	19000	19000	19000	19000	0
331	20230719	142800	129056320	19000	19000	19000	19000	0
332	20230719	142700	129056320	19000	19000	19000	19000	0
333	20230719	142600	129056320	19000	19000	19000	19000	0
334	20230719	142500	129056320	19000	19000	19000	19000	0
335	20230719	142400	129056320	19000	19000	19000	19000	51
336	20230719	142300	128087320	19000	19000	19000	19000	0
337	20230719	142200	128087320	19000	19000	19000	19000	1
338	20230719	142100	128068320	19000	19000	19000	19000	1
339	20230719	142000	128049320	19000	19000	19000	19000	50
340	20230719	141900	127099320	19010	19010	19010	19010	0
341	20230719	141800	127099320	19010	19010	19010	19010	0
342	20230719	141700	127099320	19010	19020	19020	19010	5
343	20230719	141600	127004240	19110	19110	19110	19110	0
344	20230719	141500	127004240	19110	19110	19110	19110	0
345	20230719	141400	127004240	19110	19110	19110	19110	0
346	20230719	141300	127004240	19110	19110	19110	19110	1
347	20230719	141200	126985130	19030	19030	19030	19030	1
348	20230719	141100	126966100	19030	19040	19040	19030	17
349	20230719	141000	126642430	19090	19090	19090	19090	0
350	20230719	140900	126642430	19090	19090	19090	19090	6
351	20230719	140800	126527890	19040	19040	19040	19040	0
352	20230719	140700	126527890	19040	19050	19050	19040	2
353	20230719	140600	126489800	19050	19050	19050	19050	0
354	20230719	140500	126489800	19050	19050	19050	19050	0
355	20230719	140400	126489800	19050	19050	19050	19050	3
356	20230719	140300	126432650	19090	19090	19090	19090	1
357	20230719	140200	126413560	19060	19060	19060	19060	0
358	20230719	140100	126413560	19060	19060	19060	19060	0
359	20230719	140000	126413560	19060	19060	19060	19060	1
360	20230719	135900	126394500	19090	19090	19090	19090	0
361	20230719	135800	126394500	19090	19090	19090	19090	1
362	20230719	135700	126375410	19060	19060	19060	19060	0
363	20230719	135600	126375410	19060	19070	19070	19060	4
364	20230719	135500	126299140	19080	19080	19080	19080	0
365	20230719	135400	126299140	19080	19080	19080	19080	0
366	20230719	135300	126299140	19080	19080	19080	19080	0
367	20230719	135200	126299140	19080	19080	19080	19080	0
368	20230719	135100	126299140	19080	19080	19080	19080	0
369	20230719	135000	126299140	19080	19080	19080	19080	0
370	20230719	134900	126299140	19080	19080	19080	19080	2
371	20230719	134800	126260980	19080	19080	19080	19080	0
372	20230719	134700	126260980	19080	19080	19080	19080	0
373	20230719	134600	126260980	19080	19070	19080	19070	6
374	20230719	134500	126146520	19080	19080	19080	19080	0
375	20230719	134400	126146520	19080	19080	19080	19080	0
376	20230719	134300	126146520	19080	19080	19080	19080	0
377	20230719	134200	126146520	19080	19080	19080	19080	0
378	20230719	134100	126146520	19080	19080	19080	19080	0
379	20230719	134000	126146520	19080	19080	19080	19080	0
380	20230719	133900	126146520	19080	19080	19080	19080	0
381	20230719	133800	126146520	19080	19080	19080	19080	0
382	20230719	133700	126146520	19080	19080	19080	19080	0
383	20230719	133600	126146520	19080	19080	19080	19080	0
384	20230719	133500	126146520	19080	19080	19080	19080	0
385	20230719	133400	126146520	19080	19080	19080	19080	0
386	20230719	133300	126146520	19080	19080	19080	19080	0
387	20230719	133200	126146520	19080	19080	19080	19080	0
388	20230719	133100	126146520	19080	19080	19080	19080	0
389	20230719	133000	126146520	19080	19080	19080	19080	0
390	20230719	132900	126146520	19080	19080	19080	19080	0
391	20230719	132800	126146520	19080	19080	19080	19080	0
392	20230719	132700	126146520	19080	19080	19080	19080	0
393	20230719	132600	126146520	19080	19080	19080	19080	0
394	20230719	132500	126146520	19080	19080	19080	19080	0
395	20230719	132400	126146520	19080	19080	19080	19080	0
396	20230719	132300	126146520	19080	19080	19080	19080	0
397	20230719	132200	126146520	19080	19080	19080	19080	0
398	20230719	132100	126146520	19080	19080	19080	19080	0
399	20230719	132000	126146520	19080	19080	19080	19080	0
400	20230719	131900	126146520	19080	19080	19080	19080	0
401	20230719	131800	126146520	19080	19080	19080	19040	64
402	20230719	131700	124927650	19080	19080	19080	19080	0
403	20230719	131600	124927650	19080	19080	19080	19080	0
404	20230719	131500	124927650	19080	19080	19080	19080	0
405	20230719	131400	124927650	19080	19080	19080	19080	0
406	20230719	131300	124927650	19080	19080	19080	19080	0
407	20230719	131200	124927650	19080	19080	19080	19080	0
408	20230719	131100	124927650	19080	19080	19080	19080	1
409	20230719	131000	124908570	19080	19080	19080	19080	0
410	20230719	130900	124908570	19080	19080	19080	19080	0
411	20230719	130800	124908570	19080	19080	19080	19080	0
412	20230719	130700	124908570	19080	19080	19080	19080	0
413	20230719	130600	124908570	19080	19080	19080	19080	0
414	20230719	130500	124908570	19080	19080	19080	19080	0
415	20230719	130400	124908570	19080	19080	19080	19080	0
416	20230719	130300	124908570	19080	19080	19080	19080	6
417	20230719	130200	124794090	19130	19130	19130	19130	0
418	20230719	130100	124794090	19130	19130	19130	19130	0
419	20230719	130000	124794090	19130	19130	19130	19130	0
420	20230719	125900	124794090	19130	19130	19130	19130	0
421	20230719	125800	124794090	19130	19130	19130	19130	0
422	20230719	125700	124794090	19130	19130	19130	19130	0
423	20230719	125600	124794090	19130	19130	19130	19130	0
424	20230719	125500	124794090	19130	19130	19130	19130	0
425	20230719	125400	124794090	19130	19130	19130	19130	0
426	20230719	125300	124794090	19130	19130	19130	19130	0
427	20230719	125200	124794090	19130	19130	19130	19130	0
428	20230719	125100	124794090	19130	19130	19130	19130	0
429	20230719	125000	124794090	19130	19130	19130	19130	0
430	20230719	124900	124794090	19130	19130	19130	19130	0
431	20230719	124800	124794090	19130	19130	19130	19130	0
432	20230719	124700	124794090	19130	19130	19130	19130	0
433	20230719	124600	124794090	19130	19130	19130	19130	0
434	20230719	124500	124794090	19130	19130	19130	19130	0
435	20230719	124400	124794090	19130	19130	19130	19130	0
436	20230719	124300	124794090	19130	19130	19130	19130	0
437	20230719	124200	124794090	19130	19130	19130	19130	0
438	20230719	124100	124794090	19130	19130	19130	19130	0
439	20230719	124000	124794090	19130	19130	19130	19130	0
440	20230719	123900	124794090	19130	19130	19130	19130	0
441	20230719	123800	124794090	19130	19130	19130	19130	0
442	20230719	123700	124794090	19130	19130	19130	19130	0
443	20230719	123600	124794090	19130	19130	19130	19130	0
444	20230719	123500	124794090	19130	19130	19130	19130	0
445	20230719	123400	124794090	19130	19130	19130	19130	0
446	20230719	123300	124794090	19130	19130	19130	19130	0
447	20230719	123200	124794090	19130	19130	19130	19130	0
448	20230719	123100	124794090	19130	19130	19130	19130	0
449	20230719	123000	124794090	19130	19130	19130	19130	0
450	20230719	122900	124794090	19130	19130	19130	19130	0
451	20230719	122800	124794090	19130	19130	19130	19130	0
452	20230719	122700	124794090	19130	19130	19130	19130	0
453	20230719	122600	124794090	19130	19130	19130	19130	0
454	20230719	122500	124794090	19130	19130	19130	19130	0
455	20230719	122400	124794090	19130	19130	19130	19130	0
456	20230719	122300	124794090	19130	19130	19130	19130	0
457	20230719	122200	124794090	19130	19130	19130	19130	0
458	20230719	122100	124794090	19130	19130	19130	19130	0
459	20230719	122000	124794090	19130	19130	19130	19130	0
460	20230719	121900	124794090	19130	19130	19130	19130	0
461	20230719	121800	124794090	19130	19130	19130	19130	0
462	20230719	121700	124794090	19130	19130	19130	19130	0
463	20230719	121600	124794090	19130	19130	19130	19130	0
464	20230719	121500	124794090	19130	19130	19130	19130	0
465	20230719	121400	124794090	19130	19130	19130	19130	0
466	20230719	121300	124794090	19130	19130	19130	19130	0
467	20230719	121200	124794090	19130	19130	19130	19130	0
468	20230719	121100	124794090	19130	19130	19130	19130	0
469	20230719	121000	124794090	19130	19130	19130	19130	0
470	20230719	120900	124794090	19130	19130	19130	19130	0
471	20230719	120800	124794090	19130	19130	19130	19130	1
472	20230719	120700	124774960	19130	19130	19130	19130	0
473	20230719	120600	124774960	19130	19060	19130	19060	10
474	20230719	120500	124583940	19060	19060	19060	19060	0
475	20230719	120400	124583940	19060	19060	19060	19060	0
476	20230719	120300	124583940	19060	19060	19060	19060	0
477	20230719	120200	124583940	19060	19060	19060	19060	0
478	20230719	120100	124583940	19060	19060	19060	19060	0
479	20230719	120000	124583940	19060	19060	19060	19060	0
480	20230719	115900	124583940	19060	19060	19060	19060	170
481	20230719	115800	121343740	19060	19060	19060	19060	71
482	20230719	115700	119990480	19130	19130	19130	19130	0
483	20230719	115600	119990480	19130	19130	19130	19130	5
484	20230719	115500	119894830	19130	19130	19130	19130	0
485	20230719	115400	119894830	19130	19130	19130	19130	0
486	20230719	115300	119894830	19130	19070	19130	19060	21
487	20230719	115200	119494470	19130	19130	19130	19130	0
488	20230719	115100	119494470	19130	19130	19130	19130	0
489	20230719	115000	119494470	19130	19130	19130	19130	27
490	20230719	114900	118977960	19130	19130	19130	19130	0
491	20230719	114800	118977960	19130	19130	19130	19130	0
492	20230719	114700	118977960	19130	19130	19130	19130	1
493	20230719	114600	118958830	19130	19130	19130	19130	0
494	20230719	114500	118958830	19130	19130	19130	19130	0
495	20230719	114400	118958830	19130	19130	19130	19130	0
496	20230719	114300	118958830	19130	19130	19130	19130	0
497	20230719	114200	118958830	19130	19130	19130	19130	0
498	20230719	114100	118958830	19130	19130	19130	19130	0
499	20230719	114000	118958830	19130	19130	19130	19130	0
500	20230719	113900	118958830	19130	19130	19130	19130	0
501	20230719	113800	118958830	19130	19130	19130	19130	0
502	20230719	113700	118958830	19130	19130	19130	19130	20
503	20230719	113600	118576230	19130	19130	19130	19130	0
504	20230719	113500	118576230	19130	19130	19130	19130	0
505	20230719	113400	118576230	19130	19130	19130	19130	0
506	20230719	113300	118576230	19130	19130	19130	19130	0
507	20230719	113200	118576230	19130	19130	19130	19130	0
508	20230719	113100	118576230	19130	19130	19130	19130	0
509	20230719	113000	118576230	19130	19130	19130	19130	0
510	20230719	112900	118576230	19130	19130	19130	19130	0
511	20230719	112800	118576230	19130	19130	19130	19130	0
512	20230719	112700	118576230	19130	19130	19130	19130	0
513	20230719	112600	118576230	19130	19130	19130	19130	0
514	20230719	112500	118576230	19130	19130	19130	19130	0
515	20230719	112400	118576230	19130	19130	19130	19130	0
516	20230719	112300	118576230	19130	19130	19130	19130	0
517	20230719	112200	118576230	19130	19130	19130	19130	0
518	20230719	112100	118576230	19130	19130	19130	19130	0
519	20230719	112000	118576230	19130	19130	19130	19130	0
520	20230719	111900	118576230	19130	19130	19130	19130	0
521	20230719	111800	118576230	19130	19130	19130	19130	0
522	20230719	111700	118576230	19130	19130	19130	19130	6
523	20230719	111600	118461450	19130	19130	19130	19130	0
524	20230719	111500	118461450	19130	19130	19130	19130	0
525	20230719	111400	118461450	19130	19130	19130	19130	0
526	20230719	111300	118461450	19130	19130	19130	19130	0
527	20230719	111200	118461450	19130	19130	19130	19130	0
528	20230719	111100	118461450	19130	19130	19130	19130	0
529	20230719	111000	118461450	19130	19130	19130	19130	0
530	20230719	110900	118461450	19130	19130	19130	19130	0
531	20230719	110800	118461450	19130	19130	19130	19130	0
532	20230719	110700	118461450	19130	19130	19130	19130	0
533	20230719	110600	118461450	19130	19130	19130	19130	0
534	20230719	110500	118461450	19130	19130	19130	19130	0
535	20230719	110400	118461450	19130	19130	19130	19130	0
536	20230719	110300	118461450	19130	19130	19130	19130	0
537	20230719	110200	118461450	19130	19130	19130	19130	1
538	20230719	110100	118442320	19110	19110	19110	19110	5
539	20230719	110000	118346770	19110	19110	19110	19110	0
540	20230719	105900	118346770	19110	19110	19110	19110	0
541	20230719	105800	118346770	19110	19110	19110	19110	0
542	20230719	105700	118346770	19110	19110	19110	19110	1
543	20230719	105600	118327660	19060	19060	19060	19060	6
544	20230719	105500	118213300	19130	19060	19130	19060	5
545	20230719	105400	118117810	19070	19080	19080	19070	180
546	20230719	105300	114685110	19100	19100	19100	19100	0
547	20230719	105200	114685110	19100	19100	19100	19100	51
548	20230719	105100	113711010	19100	19130	19130	19100	31
549	20230719	105000	113118010	19130	19130	19130	19130	1
550	20230719	104900	113098880	19100	19100	19100	19100	0
551	20230719	104800	113098880	19100	19100	19100	19100	0
552	20230719	104700	113098880	19100	19100	19100	19100	0
553	20230719	104600	113098880	19100	19100	19100	19100	0
554	20230719	104500	113098880	19100	19100	19100	19100	0
555	20230719	104400	113098880	19100	19100	19100	19100	0
556	20230719	104300	113098880	19100	19100	19100	19100	3
557	20230719	104200	113041580	19130	19130	19130	19130	0
558	20230719	104100	113041580	19130	19130	19130	19130	100
559	20230719	104000	111128580	19180	19120	19190	19120	1066
560	20230719	103900	90707980	19060	19000	19070	19000	1161
561	20230719	103800	68623680	18940	18940	18940	18940	0
562	20230719	103700	68623680	18940	18940	18940	18940	0
563	20230719	103600	68623680	18940	18940	18940	18940	0
564	20230719	103500	68623680	18940	18940	18940	18940	0
565	20230719	103400	68623680	18940	18940	18940	18940	0
566	20230719	103300	68623680	18940	18950	18950	18940	48
567	20230719	103200	67714170	18990	18990	18990	18990	10
568	20230719	103100	67524270	18990	18990	18990	18990	0
569	20230719	103000	67524270	18990	18990	18990	18990	0
570	20230719	102900	67524270	18990	18990	18990	18990	1
571	20230719	102800	67505280	18950	18950	18950	18950	0
572	20230719	102700	67505280	18950	18950	18950	18950	0
573	20230719	102600	67505280	18950	18950	18950	18950	0
574	20230719	102500	67505280	18950	18950	18950	18950	0
575	20230719	102400	67505280	18950	18950	18950	18950	0
576	20230719	102300	67505280	18950	18950	18950	18950	0
577	20230719	102200	67505280	18950	18950	18950	18950	0
578	20230719	102100	67505280	18950	19000	19000	18950	42
579	20230719	102000	66708380	19000	19000	19000	19000	0
580	20230719	101900	66708380	19000	19000	19000	19000	0
581	20230719	101800	66708380	19000	19000	19000	19000	0
582	20230719	101700	66708380	19000	19000	19000	19000	0
583	20230719	101600	66708380	19000	19000	19000	19000	1
584	20230719	101500	66689380	19000	19000	19000	19000	0
585	20230719	101400	66689380	19000	19000	19000	19000	0
586	20230719	101300	66689380	19000	19000	19000	19000	1
587	20230719	101200	66670380	18990	18940	18990	18940	130
588	20230719	101100	64208130	18940	18940	18940	18940	0
589	20230719	101000	64208130	18940	18900	18940	18900	248
590	20230719	100900	59520370	18880	18870	18880	18870	637
591	20230719	100800	47500170	18870	18870	18870	18870	6
592	20230719	100700	47386950	18840	18840	18840	18840	0
593	20230719	100600	47386950	18840	18840	18840	18840	20
594	20230719	100500	47010150	18870	18870	18870	18870	1
595	20230719	100400	46991280	18860	18860	18860	18860	0
596	20230719	100300	46991280	18860	18860	18860	18860	1
597	20230719	100200	46972420	18830	18830	18830	18830	5
598	20230719	100100	46878270	18860	18860	18860	18860	0
599	20230719	100000	46878270	18860	18860	18860	18860	0
600	20230719	095900	46878270	18860	18850	18860	18850	50
601	20230719	095800	45935400	18850	18850	18850	18850	1
602	20230719	095700	45916550	18820	18820	18820	18820	0
603	20230719	095600	45916550	18820	18820	18820	18820	0
604	20230719	095500	45916550	18820	18820	18820	18820	0
605	20230719	095400	45916550	18820	18820	18820	18820	0
606	20230719	095300	45916550	18820	18820	18820	18820	0
607	20230719	095200	45916550	18820	18820	18820	18820	0
608	20230719	095100	45916550	18820	18820	18820	18820	2
609	20230719	095000	45878910	18820	18820	18820	18820	5
610	20230719	094900	45784810	18820	18820	18820	18820	70
611	20230719	094800	44467410	18820	18820	18820	18820	1
612	20230719	094700	44448590	18860	18830	18860	18820	15
613	20230719	094600	44166120	18830	18840	18840	18830	21
614	20230719	094500	43770490	18850	18860	18860	18850	76
615	20230719	094400	42337370	18860	18860	18860	18860	3
616	20230719	094300	42280790	18860	18860	18860	18860	0
617	20230719	094200	42280790	18860	18860	18860	18860	0
618	20230719	094100	42280790	18860	18860	18860	18860	3
619	20230719	094000	42224210	18870	18870	18870	18870	0
620	20230719	093900	42224210	18870	18870	18870	18870	0
621	20230719	093800	42224210	18870	18870	18870	18870	0
622	20230719	093700	42224210	18870	18870	18870	18870	10
623	20230719	093600	42035510	18870	18870	18870	18870	0
624	20230719	093500	42035510	18870	18870	18870	18870	0
625	20230719	093400	42035510	18870	18870	18870	18870	1
626	20230719	093300	42016640	18860	18860	18860	18860	1
627	20230719	093200	41997780	18800	18800	18800	18800	0
628	20230719	093100	41997780	18800	18800	18800	18800	0
629	20230719	093000	41997780	18800	18830	18830	18800	128
630	20230719	092900	39589770	18830	18830	18830	18830	0
631	20230719	092800	39589770	18830	18830	18830	18830	0
632	20230719	092700	39589770	18830	18830	18830	18830	0
633	20230719	092600	39589770	18830	18830	18830	18830	0
634	20230719	092500	39589770	18830	18840	18840	18830	23
635	20230719	092400	39156650	18870	18840	18870	18840	50
636	20230719	092300	38214020	18830	18830	18830	18830	1
637	20230719	092200	38195190	18840	18850	18850	18840	40
638	20230719	092100	37441390	18940	18940	18940	18940	0
639	20230719	092000	37441390	18940	18940	18940	18940	0
640	20230719	091900	37441390	18940	18940	18940	18940	0
641	20230719	091800	37441390	18940	18940	18940	18940	4
642	20230719	091700	37365630	18960	18860	18960	18860	285
643	20230719	091600	31989070	18810	18810	18810	18810	0
644	20230719	091500	31989070	18810	18810	18810	18810	0
645	20230719	091400	31989070	18810	18810	18810	18810	0
646	20230719	091300	31989070	18810	18810	18810	18810	65
647	20230719	091200	30766420	18850	18850	18850	18850	61
648	20230719	091100	29616570	18840	18850	18910	18840	117
649	20230719	091000	27412160	18840	18880	18880	18840	726
650	20230719	090900	13717890	18900	18900	18900	18900	5
651	20230719	090800	13623390	18910	18910	18910	18910	2
652	20230719	090700	13585570	18940	18940	18940	18940	0
653	20230719	090600	13585570	18940	18940	18940	18940	0
654	20230719	090500	13585570	18940	18940	18940	18940	100
655	20230719	090400	11691570	18930	19000	19000	18930	253
656	20230719	090300	6898130	19000	19010	19010	19000	94
657	20230719	090200	5112080	19070	19080	19080	19070	266
658	20230719	090100	38500	19250	19250	19250	19250	0
659	20230719	090000	38500	19250	19250	19250	19250	2