KissMeData/013580/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185600	718397860	15920	15920	15920	15920	778
3	20230719	185500	718397860	15920	15920	15920	15920	0
4	20230719	185400	718397860	15920	15920	15920	15920	0
5	20230719	185300	718397860	15920	15920	15920	15920	0
6	20230719	185200	718397860	15920	15920	15920	15920	0
7	20230719	185100	718397860	15920	15920	15920	15920	0
8	20230719	185000	718397860	15920	15920	15920	15920	0
9	20230719	184900	718397860	15920	15920	15920	15920	0
10	20230719	184800	718397860	15920	15920	15920	15920	0
11	20230719	184700	718397860	15920	15920	15920	15920	0
12	20230719	184600	718397860	15920	15920	15920	15920	0
13	20230719	184500	718397860	15920	15920	15920	15920	0
14	20230719	184400	718397860	15920	15920	15920	15920	0
15	20230719	184300	718397860	15920	15920	15920	15920	0
16	20230719	184200	718397860	15920	15920	15920	15920	0
17	20230719	184100	718397860	15920	15920	15920	15920	0
18	20230719	184000	718397860	15920	15920	15920	15920	0
19	20230719	183900	718397860	15920	15920	15920	15920	0
20	20230719	183800	718397860	15920	15920	15920	15920	0
21	20230719	183700	718397860	15920	15920	15920	15920	0
22	20230719	183600	718397860	15920	15920	15920	15920	0
23	20230719	183500	718397860	15920	15920	15920	15920	0
24	20230719	183400	718397860	15920	15920	15920	15920	0
25	20230719	183300	718397860	15920	15920	15920	15920	0
26	20230719	183200	718397860	15920	15920	15920	15920	0
27	20230719	183100	718397860	15920	15920	15920	15920	0
28	20230719	183000	718397860	15920	15920	15920	15920	0
29	20230719	182900	718397860	15920	15920	15920	15920	0
30	20230719	182800	718397860	15920	15920	15920	15920	0
31	20230719	182700	718397860	15920	15920	15920	15920	0
32	20230719	182600	718397860	15920	15920	15920	15920	778
33	20230719	182500	718397860	15920	15920	15920	15920	0
34	20230719	182400	718397860	15920	15920	15920	15920	0
35	20230719	182300	718397860	15920	15920	15920	15920	0
36	20230719	182200	718397860	15920	15920	15920	15920	0
37	20230719	182100	718397860	15920	15920	15920	15920	0
38	20230719	182000	718397860	15920	15920	15920	15920	0
39	20230719	181900	718397860	15920	15920	15920	15920	0
40	20230719	181800	718397860	15920	15920	15920	15920	0
41	20230719	181700	718397860	15920	15920	15920	15920	0
42	20230719	181600	718397860	15920	15920	15920	15920	0
43	20230719	181500	718397860	15920	15920	15920	15920	0
44	20230719	181400	718397860	15920	15920	15920	15920	0
45	20230719	181300	718397860	15920	15920	15920	15920	0
46	20230719	181200	718397860	15920	15920	15920	15920	0
47	20230719	181100	718397860	15920	15920	15920	15920	0
48	20230719	181000	718397860	15920	15920	15920	15920	0
49	20230719	180900	718397860	15920	15920	15920	15920	0
50	20230719	180800	718397860	15920	15920	15920	15920	0
51	20230719	180700	718397860	15920	15920	15920	15920	0
52	20230719	180600	718397860	15920	15920	15920	15920	0
53	20230719	180500	718397860	15920	15920	15920	15920	0
54	20230719	180400	718397860	15920	15920	15920	15920	0
55	20230719	180300	718397860	15920	15920	15920	15920	0
56	20230719	180200	718397860	15920	15920	15920	15920	0
57	20230719	180100	718397860	15920	15920	15920	15920	0
58	20230719	180000	718397860	15920	15920	15920	15920	0
59	20230719	175900	718397860	15920	15920	15920	15920	0
60	20230719	175800	718397860	15920	15920	15920	15920	0
61	20230719	175700	718397860	15920	15920	15920	15920	0
62	20230719	175600	718397860	15920	15920	15920	15920	778
63	20230719	175500	718397860	15920	15920	15920	15920	0
64	20230719	175400	718397860	15920	15920	15920	15920	0
65	20230719	175300	718397860	15920	15920	15920	15920	0
66	20230719	175200	718397860	15920	15920	15920	15920	0
67	20230719	175100	718397860	15920	15920	15920	15920	0
68	20230719	175000	718397860	15920	15920	15920	15920	0
69	20230719	174900	718397860	15920	15920	15920	15920	0
70	20230719	174800	718397860	15920	15920	15920	15920	0
71	20230719	174700	718397860	15920	15920	15920	15920	0
72	20230719	174600	718397860	15920	15920	15920	15920	0
73	20230719	174500	718397860	15920	15920	15920	15920	0
74	20230719	174400	718397860	15920	15920	15920	15920	0
75	20230719	174300	718397860	15920	15920	15920	15920	0
76	20230719	174200	718397860	15920	15920	15920	15920	0
77	20230719	174100	718397860	15920	15920	15920	15920	0
78	20230719	174000	718397860	15920	15920	15920	15920	0
79	20230719	173900	718397860	15920	15920	15920	15920	0
80	20230719	173800	718397860	15920	15920	15920	15920	0
81	20230719	173700	718397860	15920	15920	15920	15920	0
82	20230719	173600	718397860	15920	15920	15920	15920	0
83	20230719	173500	718397860	15920	15920	15920	15920	0
84	20230719	173400	718397860	15920	15920	15920	15920	0
85	20230719	173300	718397860	15920	15920	15920	15920	0
86	20230719	173200	718397860	15920	15920	15920	15920	0
87	20230719	173100	718397860	15920	15920	15920	15920	0
88	20230719	173000	718397860	15920	15920	15920	15920	0
89	20230719	172900	718397860	15920	15920	15920	15920	0
90	20230719	172800	718397860	15920	15920	15920	15920	0
91	20230719	172700	718397860	15920	15920	15920	15920	0
92	20230719	172600	718397860	15920	15920	15920	15920	778
93	20230719	172500	718397860	15920	15920	15920	15920	0
94	20230719	172400	718397860	15920	15920	15920	15920	0
95	20230719	172300	718397860	15920	15920	15920	15920	0
96	20230719	172200	718397860	15920	15920	15920	15920	0
97	20230719	172100	718397860	15920	15920	15920	15920	0
98	20230719	172000	718397860	15920	15920	15920	15920	0
99	20230719	171900	718397860	15920	15920	15920	15920	0
100	20230719	171800	718397860	15920	15920	15920	15920	0
101	20230719	171700	718397860	15920	15920	15920	15920	0
102	20230719	171600	718397860	15920	15920	15920	15920	0
103	20230719	171500	718397860	15920	15920	15920	15920	0
104	20230719	171400	718397860	15920	15920	15920	15920	0
105	20230719	171300	718397860	15920	15920	15920	15920	0
106	20230719	171200	718397860	15920	15920	15920	15920	0
107	20230719	171100	718397860	15920	15920	15920	15920	0
108	20230719	171000	718397860	15920	15920	15920	15920	0
109	20230719	170900	718397860	15920	15920	15920	15920	0
110	20230719	170800	718397860	15920	15920	15920	15920	0
111	20230719	170700	718397860	15920	15920	15920	15920	0
112	20230719	170600	718397860	15920	15920	15920	15920	0
113	20230719	170500	718397860	15920	15920	15920	15920	0
114	20230719	170400	718397860	15920	15920	15920	15920	0
115	20230719	170300	718397860	15920	15920	15920	15920	0
116	20230719	170200	718397860	15920	15920	15920	15920	0
117	20230719	170100	718397860	15920	15920	15920	15920	0
118	20230719	170000	718397860	15920	15920	15920	15920	0
119	20230719	165900	718397860	15920	15920	15920	15920	0
120	20230719	165800	718397860	15920	15920	15920	15920	0
121	20230719	165700	718397860	15920	15920	15920	15920	0
122	20230719	165600	718397860	15920	15920	15920	15920	778
123	20230719	165500	718397860	15920	15920	15920	15920	0
124	20230719	165400	718397860	15920	15920	15920	15920	0
125	20230719	165300	718397860	15920	15920	15920	15920	0
126	20230719	165200	718397860	15920	15920	15920	15920	0
127	20230719	165100	718397860	15920	15920	15920	15920	0
128	20230719	165000	718397860	15920	15920	15920	15920	0
129	20230719	164900	718397860	15920	15920	15920	15920	0
130	20230719	164800	718397860	15920	15920	15920	15920	0
131	20230719	164700	718397860	15920	15920	15920	15920	0
132	20230719	164600	718397860	15920	15920	15920	15920	0
133	20230719	164500	718397860	15920	15920	15920	15920	0
134	20230719	164400	718397860	15920	15920	15920	15920	0
135	20230719	164300	718397860	15920	15920	15920	15920	0
136	20230719	164200	718397860	15920	15920	15920	15920	0
137	20230719	164100	718397860	15920	15920	15920	15920	0
138	20230719	164000	718397860	15920	15920	15920	15920	0
139	20230719	163900	718397860	15920	15920	15920	15920	0
140	20230719	163800	718397860	15920	15920	15920	15920	0
141	20230719	163700	718397860	15920	15920	15920	15920	0
142	20230719	163600	718397860	15920	15920	15920	15920	0
143	20230719	163500	718397860	15920	15920	15920	15920	0
144	20230719	163400	718397860	15920	15920	15920	15920	0
145	20230719	163300	718397860	15920	15920	15920	15920	0
146	20230719	163200	718397860	15920	15920	15920	15920	0
147	20230719	163100	718397860	15920	15920	15920	15920	0
148	20230719	163000	718397860	15920	15920	15920	15920	0
149	20230719	162900	718397860	15920	15920	15920	15920	0
150	20230719	162800	718397860	15920	15920	15920	15920	0
151	20230719	162700	718397860	15920	15920	15920	15920	0
152	20230719	162600	718397860	15920	15920	15920	15920	778
153	20230719	162500	718397860	15920	15920	15920	15920	0
154	20230719	162400	718397860	15920	15920	15920	15920	0
155	20230719	162300	718397860	15920	15920	15920	15920	0
156	20230719	162200	718397860	15920	15920	15920	15920	0
157	20230719	162100	718397860	15920	15920	15920	15920	0
158	20230719	162000	718397860	15920	15920	15920	15920	0
159	20230719	161900	718397860	15920	15920	15920	15920	0
160	20230719	161800	718397860	15920	15920	15920	15920	0
161	20230719	161700	718397860	15920	15920	15920	15920	0
162	20230719	161600	718397860	15920	15920	15920	15920	0
163	20230719	161500	718397860	15920	15920	15920	15920	0
164	20230719	161400	718397860	15920	15920	15920	15920	0
165	20230719	161300	718397860	15920	15920	15920	15920	0
166	20230719	161200	718397860	15920	15920	15920	15920	0
167	20230719	161100	718397860	15920	15920	15920	15920	0
168	20230719	161000	718397860	15920	15920	15920	15920	0
169	20230719	160900	718397860	15920	15920	15920	15920	0
170	20230719	160800	718397860	15920	15920	15920	15920	0
171	20230719	160700	718397860	15920	15920	15920	15920	0
172	20230719	160600	718397860	15920	15920	15920	15920	0
173	20230719	160500	718397860	15920	15920	15920	15920	0
174	20230719	160400	718397860	15920	15920	15920	15920	0
175	20230719	160300	718397860	15920	15920	15920	15920	0
176	20230719	160200	718397860	15920	15920	15920	15920	0
177	20230719	160100	718397860	15920	15920	15920	15920	0
178	20230719	160000	718397860	15920	15920	15920	15920	0
179	20230719	155900	718397860	15920	15920	15920	15920	0
180	20230719	155800	718397860	15920	15920	15920	15920	0
181	20230719	155700	718397860	15920	15920	15920	15920	0
182	20230719	155600	718397860	15920	15920	15920	15920	778
183	20230719	155500	718397860	15920	15920	15920	15920	0
184	20230719	155400	718397860	15920	15920	15920	15920	0
185	20230719	155300	718397860	15920	15920	15920	15920	0
186	20230719	155200	718397860	15920	15920	15920	15920	0
187	20230719	155100	718397860	15920	15920	15920	15920	0
188	20230719	155000	718397860	15920	15920	15920	15920	0
189	20230719	154900	718397860	15920	15920	15920	15920	0
190	20230719	154800	718397860	15920	15920	15920	15920	0
191	20230719	154700	718397860	15920	15920	15920	15920	0
192	20230719	154600	718397860	15920	15920	15920	15920	0
193	20230719	154500	718397860	15920	15920	15920	15920	0
194	20230719	154400	718397860	15920	15920	15920	15920	0
195	20230719	154300	718397860	15920	15920	15920	15920	0
196	20230719	154200	718397860	15920	15920	15920	15920	0
197	20230719	154100	718397860	15920	15920	15920	15920	0
198	20230719	154000	718397860	15920	15920	15920	15920	0
199	20230719	153900	718397860	15920	15920	15920	15920	0
200	20230719	153800	718397860	15920	15920	15920	15920	0
201	20230719	153700	718397860	15920	15920	15920	15920	0
202	20230719	153600	718397860	15920	15920	15920	15920	0
203	20230719	153500	718397860	15920	15920	15920	15920	0
204	20230719	153400	718397860	15920	15920	15920	15920	0
205	20230719	153300	718397860	15920	15920	15920	15920	0
206	20230719	153200	718397860	15920	15920	15920	15920	0
207	20230719	153100	718397860	15920	15920	15920	15920	0
208	20230719	153000	718397860	15920	15920	15920	15920	778
209	20230719	152900	706012100	15950	15950	15950	15950	0
210	20230719	152800	706012100	15950	15950	15950	15950	0
211	20230719	152700	706012100	15950	15950	15950	15950	0
212	20230719	152600	706012100	15950	15950	15950	15950	0
213	20230719	152500	706012100	15950	15950	15950	15950	0
214	20230719	152400	706012100	15950	15950	15950	15950	0
215	20230719	152300	706012100	15950	15950	15950	15950	0
216	20230719	152200	706012100	15950	15950	15950	15950	0
217	20230719	152100	706012100	15950	15950	15950	15950	0
218	20230719	152000	706012100	15950	15950	15950	15950	0
219	20230719	151900	706012100	15950	15950	15950	15940	49
220	20230719	151800	705230610	15950	15950	15950	15950	0
221	20230719	151700	705230610	15950	15950	15950	15950	0
222	20230719	151600	705230610	15950	15950	15950	15950	31
223	20230719	151500	704736160	15940	15940	15940	15940	7
224	20230719	151400	704624580	15950	15950	15950	15950	40
225	20230719	151300	703986580	15950	15950	15950	15950	100
226	20230719	151200	702391580	15950	15950	15950	15950	0
227	20230719	151100	702391580	15950	15950	15950	15950	0
228	20230719	151000	702391580	15950	15950	15950	15950	1
229	20230719	150900	702375630	15930	15930	15930	15930	33
230	20230719	150800	701849940	15930	15930	15930	15930	0
231	20230719	150700	701849940	15930	15930	15930	15930	0
232	20230719	150600	701849940	15930	15930	15930	15930	13
233	20230719	150500	701642850	15950	15950	15950	15950	20
234	20230719	150400	701323850	15920	15920	15920	15920	0
235	20230719	150300	701323850	15920	15920	15920	15920	14
236	20230719	150200	701100970	15920	15920	15920	15920	1
237	20230719	150100	701085050	15920	15920	15920	15920	1
238	20230719	150000	701069130	15950	15920	15950	15920	16
239	20230719	145900	700814380	15920	15920	15920	15920	1
240	20230719	145800	700798460	15920	15940	15950	15920	72
241	20230719	145700	699651650	15930	15940	15940	15930	15
242	20230719	145600	699412620	15950	15950	15950	15950	0
243	20230719	145500	699412620	15950	15950	15950	15950	0
244	20230719	145400	699412620	15950	15940	15950	15930	16
245	20230719	145300	699157670	15950	15950	15950	15950	4
246	20230719	145200	699093870	15950	15950	15950	15950	1
247	20230719	145100	699077920	15930	15930	15930	15930	15
248	20230719	145000	698838970	15950	15940	15950	15940	100
249	20230719	144900	697244740	15930	15930	15930	15930	0
250	20230719	144800	697244740	15930	15930	15930	15930	15
251	20230719	144700	697005790	15940	15940	15940	15940	0
252	20230719	144600	697005790	15940	15930	15940	15930	20
253	20230719	144500	696687090	15930	15920	15930	15910	70
254	20230719	144400	695572210	15930	15930	15930	15930	0
255	20230719	144300	695572210	15930	15930	15930	15930	4
256	20230719	144200	695508490	15930	15910	15930	15910	65
257	20230719	144100	694473340	15910	15910	15910	15910	0
258	20230719	144000	694473340	15910	15910	15910	15910	0
259	20230719	143900	694473340	15910	15910	15910	15910	15
260	20230719	143800	694234690	15900	15900	15900	15900	0
261	20230719	143700	694234690	15900	15900	15900	15900	0
262	20230719	143600	694234690	15900	15900	15900	15900	15
263	20230719	143500	693996190	15900	15920	15920	15900	797
264	20230719	143400	681319880	15930	15930	15930	15930	4
265	20230719	143300	681256160	15930	15930	15930	15910	32
266	20230719	143200	680746660	15930	15910	15930	15910	330
267	20230719	143100	675496280	15910	15910	15910	15910	100
268	20230719	143000	673905280	15910	15910	15910	15910	15
269	20230719	142900	673666630	15910	15910	15910	15910	5
270	20230719	142800	673587080	15910	15920	15920	15910	100
271	20230719	142700	671996070	15910	15920	15920	15910	288
272	20230719	142600	667413430	15930	15930	15930	15930	0
273	20230719	142500	667413430	15930	15930	15930	15930	0
274	20230719	142400	667413430	15930	15910	15930	15910	17
275	20230719	142300	667142920	15910	15920	15920	15910	950
276	20230719	142200	652028350	15910	15910	15910	15910	0
277	20230719	142100	652028350	15910	15920	15920	15910	60
278	20230719	142000	651073160	15920	15920	15920	15920	482
279	20230719	141900	643399720	15920	15920	15920	15920	187
280	20230719	141800	640422680	15920	15920	15920	15920	15
281	20230719	141700	640183880	15930	15930	15930	15930	20
282	20230719	141600	639865280	15920	15930	15930	15920	46
283	20230719	141500	639132850	15920	15920	15920	15920	15
284	20230719	141400	638894050	15920	15930	15930	15920	257
285	20230719	141300	634802540	15930	15930	15930	15930	1
286	20230719	141200	634786610	15920	15920	15920	15920	15
287	20230719	141100	634547810	15930	15930	15930	15930	2
288	20230719	141000	634515950	15920	15920	15920	15920	0
289	20230719	140900	634515950	15920	15920	15920	15920	49
290	20230719	140800	633735870	15930	15930	15930	15930	0
291	20230719	140700	633735870	15930	15930	15930	15930	0
292	20230719	140600	633735870	15930	15930	15930	15930	18
293	20230719	140500	633449130	15920	15920	15920	15920	0
294	20230719	140400	633449130	15920	15920	15920	15920	0
295	20230719	140300	633449130	15920	15930	15930	15920	15
296	20230719	140200	633210250	15920	15920	15920	15920	0
297	20230719	140100	633210250	15920	15920	15920	15920	0
298	20230719	140000	633210250	15920	15920	15920	15920	15
299	20230719	135900	632971450	15920	15930	15930	15920	30
300	20230719	135800	632493840	15920	15920	15920	15920	0
301	20230719	135700	632493840	15920	15920	15920	15920	15
302	20230719	135600	632255040	15920	15920	15920	15920	0
303	20230719	135500	632255040	15920	15920	15920	15920	150
304	20230719	135400	629867040	15920	15920	15920	15920	101
305	20230719	135300	628259120	15920	15920	15920	15920	0
306	20230719	135200	628259120	15920	15920	15920	15920	108
307	20230719	135100	626539760	15920	15930	15930	15920	15
308	20230719	135000	626300860	15920	15920	15920	15920	0
309	20230719	134900	626300860	15920	15920	15920	15920	0
310	20230719	134800	626300860	15920	15920	15920	15920	15
311	20230719	134700	626062060	15920	15920	15920	15920	0
312	20230719	134600	626062060	15920	15930	15930	15920	40
313	20230719	134500	625425250	15920	15920	15920	15920	20
314	20230719	134400	625106850	15920	15920	15920	15920	0
315	20230719	134300	625106850	15920	15920	15920	15920	19
316	20230719	134200	624804370	15920	15920	15920	15920	15
317	20230719	134100	624565570	15930	15930	15930	15930	6
318	20230719	134000	624469990	15920	15930	15930	15920	88
319	20230719	133900	623069020	15930	15940	15940	15930	62
320	20230719	133800	622081150	15940	15940	15940	15940	0
321	20230719	133700	622081150	15940	15940	15940	15940	5
322	20230719	133600	622001450	15940	15940	15940	15940	16
323	20230719	133500	621746410	15940	15940	15940	15940	0
324	20230719	133400	621746410	15940	15940	15940	15940	1
325	20230719	133300	621730470	15940	15940	15940	15940	15
326	20230719	133200	621491370	15950	15950	15950	15950	0
327	20230719	133100	621491370	15950	15950	15950	15950	0
328	20230719	133000	621491370	15950	15920	15950	15920	38
329	20230719	132900	620885720	15920	15920	15920	15920	0
330	20230719	132800	620885720	15920	15920	15920	15920	135
331	20230719	132700	618736520	15920	15920	15920	15920	15
332	20230719	132600	618497720	15910	15910	15910	15910	0
333	20230719	132500	618497720	15910	15910	15910	15910	0
334	20230719	132400	618497720	15910	15910	15910	15910	15
335	20230719	132300	618259070	15920	15920	15920	15920	0
336	20230719	132200	618259070	15920	15920	15920	15920	100
337	20230719	132100	616667070	15920	15930	15930	15910	15
338	20230719	132000	616428260	15910	15910	15910	15910	0
339	20230719	131900	616428260	15910	15910	15910	15910	0
340	20230719	131800	616428260	15910	15910	15910	15910	516
341	20230719	131700	608218700	15910	15910	15910	15910	0
342	20230719	131600	608218700	15910	15910	15910	15910	0
343	20230719	131500	608218700	15910	15910	15910	15910	17
344	20230719	131400	607948230	15910	15910	15910	15910	0
345	20230719	131300	607948230	15910	15910	15910	15910	0
346	20230719	131200	607948230	15910	15930	15930	15910	217
347	20230719	131100	604495730	15910	15910	15910	15910	0
348	20230719	131000	604495730	15910	15910	15910	15910	1000
349	20230719	130900	588585730	15910	15940	15940	15910	17
350	20230719	130800	588314990	15910	15910	15910	15910	1
351	20230719	130700	588299080	15910	15910	15910	15910	40
352	20230719	130600	587662680	15910	15960	15960	15910	18
353	20230719	130500	587376180	15920	15920	15920	15920	20
354	20230719	130400	587057780	15930	15930	15930	15930	1
355	20230719	130300	587041850	15920	15940	15940	15920	17
356	20230719	130200	586771180	15960	15960	15960	15960	62
357	20230719	130100	585781660	15960	15950	15960	15900	9985
358	20230719	130000	426899890	15950	15970	15970	15940	17
359	20230719	125900	426628790	15940	15940	15940	15940	0
360	20230719	125800	426628790	15940	15940	15940	15940	0
361	20230719	125700	426628790	15940	15940	15940	15940	18
362	20230719	125600	426341870	15950	15950	15950	15950	166
363	20230719	125500	423694170	15940	15940	15940	15940	1000
364	20230719	125400	407754170	15940	15940	15940	15940	129
365	20230719	125300	405697910	15950	15950	15950	15950	306
366	20230719	125200	400817210	15950	15940	15950	15940	71
367	20230719	125100	399684870	15940	15940	15940	15940	18
368	20230719	125000	399397950	15950	15960	15960	15950	477
369	20230719	124900	391789790	15950	15950	15950	15950	0
370	20230719	124800	391789790	15950	15970	15970	15950	70
371	20230719	124700	390672450	15970	15970	15970	15970	0
372	20230719	124600	390672450	15970	15950	15970	15950	156
373	20230719	124500	388182730	15950	15950	15950	15950	18
374	20230719	124400	387895630	15950	15950	15950	15950	40
375	20230719	124300	387257630	15950	15950	15950	15950	0
376	20230719	124200	387257630	15950	15950	15950	15950	18
377	20230719	124100	386970530	15950	15950	15950	15950	0
378	20230719	124000	386970530	15950	15950	15950	15950	0
379	20230719	123900	386970530	15950	15960	15960	15950	18
380	20230719	123800	386683310	15950	15950	15950	15950	0
381	20230719	123700	386683310	15950	15950	15950	15950	0
382	20230719	123600	386683310	15950	15950	15950	15950	18
383	20230719	123500	386396210	15950	15970	15970	15950	1443
384	20230719	123400	363366470	15980	15980	15980	15980	21
385	20230719	123300	363030890	15980	15980	15980	15980	19
386	20230719	123200	362727270	15980	15980	15980	15980	0
387	20230719	123100	362727270	15980	15980	15980	15980	0
388	20230719	123000	362727270	15980	15980	15980	15980	18
389	20230719	122900	362439630	15970	15970	15970	15970	0
390	20230719	122800	362439630	15970	15970	15970	15970	15
391	20230719	122700	362200080	15970	15970	15970	15970	18
392	20230719	122600	361912620	15970	15970	15970	15970	37
393	20230719	122500	361321730	15970	15970	15970	15970	0
394	20230719	122400	361321730	15970	15970	15970	15970	18
395	20230719	122300	361034270	16000	16000	16000	16000	0
396	20230719	122200	361034270	16000	16000	16000	16000	1
397	20230719	122100	361018270	15960	15980	15980	15960	18
398	20230719	122000	360730840	15970	15970	15970	15970	0
399	20230719	121900	360730840	15970	15970	15970	15970	0
400	20230719	121800	360730840	15970	15970	15970	15970	18
401	20230719	121700	360443380	16000	16000	16000	16000	0
402	20230719	121600	360443380	16000	16000	16000	16000	0
403	20230719	121500	360443380	16000	15970	16000	15970	49
404	20230719	121400	359659920	15970	15970	15970	15970	0
405	20230719	121300	359659920	15970	15970	15970	15970	0
406	20230719	121200	359659920	15970	15980	15980	15970	18
407	20230719	121100	359372440	15970	15970	15970	15970	0
408	20230719	121000	359372440	15970	15970	15970	15970	0
409	20230719	120900	359372440	15970	15990	15990	15970	18
410	20230719	120800	359084940	15990	15990	15990	15990	0
411	20230719	120700	359084940	15990	15990	15990	15990	563
412	20230719	120600	350082570	15960	15960	15960	15960	46
413	20230719	120500	349348410	15960	15960	15960	15960	188
414	20230719	120400	346347930	15950	15950	15950	15950	0
415	20230719	120300	346347930	15950	15950	15960	15950	518
416	20230719	120200	338084830	15990	15990	15990	15990	0
417	20230719	120100	338084830	15990	15990	15990	15990	8
418	20230719	120000	337956910	15950	15970	15970	15950	18
419	20230719	115900	337669570	15990	15990	15990	15990	1
420	20230719	115800	337653580	15970	15970	15970	15970	1
421	20230719	115700	337637610	15960	15960	15960	15960	18
422	20230719	115600	337350330	15950	15950	15950	15950	0
423	20230719	115500	337350330	15950	15950	15950	15950	0
424	20230719	115400	337350330	15950	15960	15960	15950	18
425	20230719	115300	337063220	15950	15950	15950	15950	0
426	20230719	115200	337063220	15950	15950	15950	15950	0
427	20230719	115100	337063220	15950	15950	15950	15950	18
428	20230719	115000	336776120	15950	15960	15960	15950	12
429	20230719	114900	336584620	15990	15990	15990	15990	0
430	20230719	114800	336584620	15990	15950	15990	15950	20
431	20230719	114700	336265540	15950	15950	15950	15950	0
432	20230719	114600	336265540	15950	15950	15950	15950	0
433	20230719	114500	336265540	15950	15950	15950	15950	18
434	20230719	114400	335978440	15950	15950	15950	15950	0
435	20230719	114300	335978440	15950	15950	15950	15950	0
436	20230719	114200	335978440	15950	15960	15960	15950	18
437	20230719	114100	335691170	15970	15970	15970	15970	1
438	20230719	114000	335675200	15950	15950	15950	15950	39
439	20230719	113900	335053150	15950	15950	15950	15950	18
440	20230719	113800	334766050	15990	15990	15990	15990	1
441	20230719	113700	334750060	15950	15950	15950	15950	222
442	20230719	113600	331209160	15950	15970	15980	15950	2796
443	20230719	113500	286601260	15970	15970	15970	15970	0
444	20230719	113400	286601260	15970	15970	15970	15970	100
445	20230719	113300	285004260	15970	15970	15970	15970	18
446	20230719	113200	284716800	15990	15990	15990	15990	1
447	20230719	113100	284700810	15970	15970	15970	15970	0
448	20230719	113000	284700810	15970	15970	15970	15970	18
449	20230719	112900	284413350	15970	15970	15970	15970	6
450	20230719	112800	284317530	16000	16000	16000	16000	1
451	20230719	112700	284301530	15970	15970	15970	15970	18
452	20230719	112600	284014070	16000	16000	16000	16000	0
453	20230719	112500	284014070	16000	16000	16000	16000	10
454	20230719	112400	283854070	15960	15960	15960	15960	28
455	20230719	112300	283407190	15960	15960	15960	15960	61
456	20230719	112200	282433630	15960	15960	15960	15960	0
457	20230719	112100	282433630	15960	15980	15980	15960	399
458	20230719	112000	276065240	15970	15970	15970	15970	0
459	20230719	111900	276065240	15970	15970	15970	15970	1
460	20230719	111800	276049270	16010	15980	16010	15970	204
461	20230719	111700	272790340	15990	16000	16010	15990	3173
462	20230719	111600	222036610	16010	16010	16010	16000	15
463	20230719	111500	221796510	16000	16000	16000	16000	311
464	20230719	111400	216820510	16000	16020	16020	16000	12
465	20230719	111300	216628480	16000	16000	16000	16000	10
466	20230719	111200	216468480	16000	16000	16000	16000	0
467	20230719	111100	216468480	16000	16000	16000	16000	1
468	20230719	111000	216452480	16030	16030	16030	16030	10
469	20230719	110900	216292180	16030	16020	16030	16020	194
470	20230719	110800	213183480	16000	16000	16000	16000	5
471	20230719	110700	213103480	16010	16010	16010	16010	2
472	20230719	110600	213071460	16000	16000	16000	16000	0
473	20230719	110500	213071460	16000	16000	16000	16000	62
474	20230719	110400	212079460	16010	16000	16010	16000	172
475	20230719	110300	209325750	16000	16010	16010	16000	55
476	20230719	110200	208445250	16010	16010	16010	16010	0
477	20230719	110100	208445250	16010	16010	16010	16010	0
478	20230719	110000	208445250	16010	16010	16010	16010	0
479	20230719	105900	208445250	16010	16010	16010	16010	0
480	20230719	105800	208445250	16010	16000	16010	16000	28
481	20230719	105700	207997240	16000	16010	16010	16000	35
482	20230719	105600	207437060	16020	16020	16020	16020	20
483	20230719	105500	207116660	16010	16010	16010	16010	108
484	20230719	105400	205387580	16020	16020	16020	16020	0
485	20230719	105300	205387580	16020	16020	16020	16020	15
486	20230719	105200	205147280	16010	16010	16010	16010	5
487	20230719	105100	205067230	16010	16010	16010	16010	1
488	20230719	105000	205051220	16010	16010	16010	16010	0
489	20230719	104900	205051220	16010	16010	16010	16010	6
490	20230719	104800	204955160	16010	16010	16010	16010	7
491	20230719	104700	204843090	16010	16010	16010	16010	0
492	20230719	104600	204843090	16010	16010	16010	16010	0
493	20230719	104500	204843090	16010	16010	16010	16010	0
494	20230719	104400	204843090	16010	16010	16010	16010	0
495	20230719	104300	204843090	16010	16010	16010	16010	300
496	20230719	104200	200040090	16000	16000	16000	16000	0
497	20230719	104100	200040090	16000	16000	16000	16000	0
498	20230719	104000	200040090	16000	16000	16000	16000	0
499	20230719	103900	200040090	16000	16000	16000	16000	7
500	20230719	103800	199928090	16000	16000	16000	16000	0
501	20230719	103700	199928090	16000	16000	16000	16000	0
502	20230719	103600	199928090	16000	16000	16000	16000	10
503	20230719	103500	199768090	16000	16000	16000	16000	1
504	20230719	103400	199752090	16000	16000	16000	16000	50
505	20230719	103300	198952090	16000	16000	16000	16000	5
506	20230719	103200	198872090	16000	16000	16000	16000	30
507	20230719	103100	198392090	16000	16000	16000	16000	23
508	20230719	103000	198024090	16000	16000	16020	16000	105
509	20230719	102900	196344070	16000	16000	16000	16000	180
510	20230719	102800	193464070	16000	16000	16000	16000	100
511	20230719	102700	191864070	16000	16000	16000	16000	0
512	20230719	102600	191864070	16000	16000	16000	16000	0
513	20230719	102500	191864070	16000	16020	16020	16000	22
514	20230719	102400	191512040	16000	16000	16000	16000	0
515	20230719	102300	191512040	16000	16000	16000	16000	0
516	20230719	102200	191512040	16000	16000	16000	16000	0
517	20230719	102100	191512040	16000	16000	16000	16000	0
518	20230719	102000	191512040	16000	16000	16000	16000	419
519	20230719	101900	184808040	15990	15990	15990	15990	12
520	20230719	101800	184616160	16000	16000	16000	16000	2
521	20230719	101700	184584160	15990	16000	16000	15990	111
522	20230719	101600	182808260	16000	16000	16000	16000	0
523	20230719	101500	182808260	16000	16000	16000	16000	5
524	20230719	101400	182728260	16000	16000	16000	16000	0
525	20230719	101300	182728260	16000	15990	16000	15990	4
526	20230719	101200	182664290	15990	15990	15990	15990	2
527	20230719	101100	182632310	15970	15970	15970	15970	0
528	20230719	101000	182632310	15970	15970	15970	15970	0
529	20230719	100900	182632310	15970	15970	15970	15970	0
530	20230719	100800	182632310	15970	15970	15970	15970	57
531	20230719	100700	181722020	15970	15970	15970	15970	0
532	20230719	100600	181722020	15970	15970	15970	15970	2
533	20230719	100500	181690080	15970	15970	15970	15970	10
534	20230719	100400	181530380	15960	15960	15960	15960	0
535	20230719	100300	181530380	15960	15980	15980	15960	2140
536	20230719	100200	147372320	15960	15960	15960	15960	0
537	20230719	100100	147372320	15960	15960	15960	15960	0
538	20230719	100000	147372320	15960	15960	15960	15960	0
539	20230719	095900	147372320	15960	15960	15960	15960	200
540	20230719	095800	144180320	15970	15990	15990	15970	33
541	20230719	095700	143653280	15990	15990	15990	15990	1
542	20230719	095600	143637290	15960	15960	15960	15960	0
543	20230719	095500	143637290	15960	15970	15970	15960	50
544	20230719	095400	142839150	15960	15980	15980	15960	84
545	20230719	095300	141498310	15980	15950	15980	15950	262
546	20230719	095200	137318390	15950	15950	15950	15950	103
547	20230719	095100	135675540	15950	15960	15960	15950	669
548	20230719	095000	125000470	15960	15980	15980	15960	11
549	20230719	094900	124824880	15980	15970	15980	15960	102
550	20230719	094800	123195500	15980	16000	16000	15980	106
551	20230719	094700	121500380	16000	16000	16000	16000	12
552	20230719	094600	121308380	16000	16000	16000	16000	1
553	20230719	094500	121292380	16030	16030	16030	16030	0
554	20230719	094400	121292380	16030	16030	16030	16030	0
555	20230719	094300	121292380	16030	16030	16030	16030	0
556	20230719	094200	121292380	16030	16030	16030	16030	0
557	20230719	094100	121292380	16030	16030	16030	16030	0
558	20230719	094000	121292380	16030	16030	16030	16030	0
559	20230719	093900	121292380	16030	16030	16030	16030	1
560	20230719	093800	121276350	16030	16030	16030	16030	41
561	20230719	093700	120619120	16030	16040	16040	16030	21
562	20230719	093600	120282480	16040	16040	16040	16040	101
563	20230719	093500	118662440	16030	16030	16030	16030	78
564	20230719	093400	117412100	15980	15980	15980	15980	0
565	20230719	093300	117412100	15980	15980	15980	15980	3
566	20230719	093200	117364160	15950	15950	15950	15950	0
567	20230719	093100	117364160	15950	15960	15980	15950	350
568	20230719	093000	111778070	15980	15980	15980	15980	27
569	20230719	092900	111346610	15980	15980	15980	15950	56
570	20230719	092800	110451860	15990	15990	15990	15990	2
571	20230719	092700	110419880	16070	16070	16070	16070	0
572	20230719	092600	110419880	16070	16070	16070	16070	0
573	20230719	092500	110419880	16070	16070	16070	16070	0
574	20230719	092400	110419880	16070	15930	16070	15930	179
575	20230719	092300	107567850	15930	15930	15930	15930	0
576	20230719	092200	107567850	15930	15930	15930	15930	101
577	20230719	092100	105958920	15930	15930	15930	15930	1
578	20230719	092000	105942990	15920	16080	16080	15910	1357
579	20230719	091900	84321180	16080	16090	16090	16080	101
580	20230719	091800	82696100	16090	15960	16090	15960	51
581	20230719	091700	81876120	16090	16040	16090	16040	85
582	20230719	091600	80512580	15950	15970	15970	15950	393
583	20230719	091500	74237920	15970	15970	15970	15970	1
584	20230719	091400	74221950	15970	15950	15970	15950	93
585	20230719	091300	72737100	15950	15960	15960	15940	163
586	20230719	091200	70136550	15950	15960	15960	15950	515
587	20230719	091100	61920700	15970	15970	15970	15970	1
588	20230719	091000	61904730	15960	15960	15960	15960	415
589	20230719	090900	55281330	15940	15940	15940	15940	0
590	20230719	090800	55281330	15940	15950	15950	15940	127
591	20230719	090700	53256290	15930	15930	15930	15930	62
592	20230719	090600	52268630	15930	16030	16030	15930	788
593	20230719	090500	39685360	15920	15920	15920	15920	0
594	20230719	090400	39685360	15920	15920	15920	15920	500
595	20230719	090300	31725360	15920	16030	16030	15920	302
596	20230719	090200	26907980	16000	15990	16000	15900	429
597	20230719	090100	20053330	16000	16050	16050	16000	644
598	20230719	090000	9738730	16050	16100	16100	16050	606