KissMeData/029460/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	190600	859586590	19110	19110	19110	19110	1212
3	20230710	190500	859586590	19110	19110	19110	19110	0
4	20230710	190400	859586590	19110	19110	19110	19110	0
5	20230710	190300	859586590	19110	19110	19110	19110	0
6	20230710	190200	859586590	19110	19110	19110	19110	0
7	20230710	190100	859586590	19110	19110	19110	19110	0
8	20230710	190000	859586590	19110	19110	19110	19110	0
9	20230710	185900	859586590	19110	19110	19110	19110	0
10	20230710	185800	859586590	19110	19110	19110	19110	0
11	20230710	185700	859586590	19110	19110	19110	19110	0
12	20230710	185600	859586590	19110	19110	19110	19110	0
13	20230710	185500	859586590	19110	19110	19110	19110	0
14	20230710	185400	859586590	19110	19110	19110	19110	0
15	20230710	185300	859586590	19110	19110	19110	19110	0
16	20230710	185200	859586590	19110	19110	19110	19110	0
17	20230710	185100	859586590	19110	19110	19110	19110	0
18	20230710	185000	859586590	19110	19110	19110	19110	0
19	20230710	184900	859586590	19110	19110	19110	19110	0
20	20230710	184800	859586590	19110	19110	19110	19110	0
21	20230710	184700	859586590	19110	19110	19110	19110	0
22	20230710	184600	859586590	19110	19110	19110	19110	0
23	20230710	184500	859586590	19110	19110	19110	19110	0
24	20230710	184400	859586590	19110	19110	19110	19110	0
25	20230710	184300	859586590	19110	19110	19110	19110	0
26	20230710	184200	859586590	19110	19110	19110	19110	0
27	20230710	184100	859586590	19110	19110	19110	19110	0
28	20230710	184000	859586590	19110	19110	19110	19110	0
29	20230710	183900	859586590	19110	19110	19110	19110	0
30	20230710	183800	859586590	19110	19110	19110	19110	0
31	20230710	183700	859586590	19110	19110	19110	19110	0
32	20230710	183600	859586590	19110	19110	19110	19110	1212
33	20230710	183500	859586590	19110	19110	19110	19110	0
34	20230710	183400	859586590	19110	19110	19110	19110	0
35	20230710	183300	859586590	19110	19110	19110	19110	0
36	20230710	183200	859586590	19110	19110	19110	19110	0
37	20230710	183100	859586590	19110	19110	19110	19110	0
38	20230710	183000	859586590	19110	19110	19110	19110	0
39	20230710	182900	859586590	19110	19110	19110	19110	0
40	20230710	182800	859586590	19110	19110	19110	19110	0
41	20230710	182700	859586590	19110	19110	19110	19110	0
42	20230710	182600	859586590	19110	19110	19110	19110	0
43	20230710	182500	859586590	19110	19110	19110	19110	0
44	20230710	182400	859586590	19110	19110	19110	19110	0
45	20230710	182300	859586590	19110	19110	19110	19110	0
46	20230710	182200	859586590	19110	19110	19110	19110	0
47	20230710	182100	859586590	19110	19110	19110	19110	0
48	20230710	182000	859586590	19110	19110	19110	19110	0
49	20230710	181900	859586590	19110	19110	19110	19110	0
50	20230710	181800	859586590	19110	19110	19110	19110	0
51	20230710	181700	859586590	19110	19110	19110	19110	0
52	20230710	181600	859586590	19110	19110	19110	19110	0
53	20230710	181500	859586590	19110	19110	19110	19110	0
54	20230710	181400	859586590	19110	19110	19110	19110	0
55	20230710	181300	859586590	19110	19110	19110	19110	0
56	20230710	181200	859586590	19110	19110	19110	19110	0
57	20230710	181100	859586590	19110	19110	19110	19110	0
58	20230710	181000	859586590	19110	19110	19110	19110	0
59	20230710	180900	859586590	19110	19110	19110	19110	0
60	20230710	180800	859586590	19110	19110	19110	19110	0
61	20230710	180700	859586590	19110	19110	19110	19110	0
62	20230710	180600	859586590	19110	19110	19110	19110	1212
63	20230710	180500	859586590	19110	19110	19110	19110	0
64	20230710	180400	859586590	19110	19110	19110	19110	0
65	20230710	180300	859586590	19110	19110	19110	19110	0
66	20230710	180200	859586590	19110	19110	19110	19110	0
67	20230710	180100	859586590	19110	19110	19110	19110	0
68	20230710	180000	859586590	19110	19110	19110	19110	0
69	20230710	175900	859586590	19110	19110	19110	19110	0
70	20230710	175800	859586590	19110	19110	19110	19110	0
71	20230710	175700	859586590	19110	19110	19110	19110	0
72	20230710	175600	859586590	19110	19110	19110	19110	0
73	20230710	175500	859586590	19110	19110	19110	19110	0
74	20230710	175400	859586590	19110	19110	19110	19110	0
75	20230710	175300	859586590	19110	19110	19110	19110	0
76	20230710	175200	859586590	19110	19110	19110	19110	0
77	20230710	175100	859586590	19110	19110	19110	19110	0
78	20230710	175000	859586590	19110	19110	19110	19110	0
79	20230710	174900	859586590	19110	19110	19110	19110	0
80	20230710	174800	859586590	19110	19110	19110	19110	0
81	20230710	174700	859586590	19110	19110	19110	19110	0
82	20230710	174600	859586590	19110	19110	19110	19110	0
83	20230710	174500	859586590	19110	19110	19110	19110	0
84	20230710	174400	859586590	19110	19110	19110	19110	0
85	20230710	174300	859586590	19110	19110	19110	19110	0
86	20230710	174200	859586590	19110	19110	19110	19110	0
87	20230710	174100	859586590	19110	19110	19110	19110	0
88	20230710	174000	859586590	19110	19110	19110	19110	0
89	20230710	173900	859586590	19110	19110	19110	19110	0
90	20230710	173800	859586590	19110	19110	19110	19110	0
91	20230710	173700	859586590	19110	19110	19110	19110	0
92	20230710	173600	859586590	19110	19110	19110	19110	1212
93	20230710	173500	859586590	19110	19110	19110	19110	0
94	20230710	173400	859586590	19110	19110	19110	19110	0
95	20230710	173300	859586590	19110	19110	19110	19110	0
96	20230710	173200	859586590	19110	19110	19110	19110	0
97	20230710	173100	859586590	19110	19110	19110	19110	0
98	20230710	173000	859586590	19110	19110	19110	19110	0
99	20230710	172900	859586590	19110	19110	19110	19110	0
100	20230710	172800	859586590	19110	19110	19110	19110	0
101	20230710	172700	859586590	19110	19110	19110	19110	0
102	20230710	172600	859586590	19110	19110	19110	19110	0
103	20230710	172500	859586590	19110	19110	19110	19110	0
104	20230710	172400	859586590	19110	19110	19110	19110	0
105	20230710	172300	859586590	19110	19110	19110	19110	0
106	20230710	172200	859586590	19110	19110	19110	19110	0
107	20230710	172100	859586590	19110	19110	19110	19110	0
108	20230710	172000	859586590	19110	19110	19110	19110	0
109	20230710	171900	859586590	19110	19110	19110	19110	0
110	20230710	171800	859586590	19110	19110	19110	19110	0
111	20230710	171700	859586590	19110	19110	19110	19110	0
112	20230710	171600	859586590	19110	19110	19110	19110	0
113	20230710	171500	859586590	19110	19110	19110	19110	0
114	20230710	171400	859586590	19110	19110	19110	19110	0
115	20230710	171300	859586590	19110	19110	19110	19110	0
116	20230710	171200	859586590	19110	19110	19110	19110	0
117	20230710	171100	859586590	19110	19110	19110	19110	0
118	20230710	171000	859586590	19110	19110	19110	19110	0
119	20230710	170900	859586590	19110	19110	19110	19110	0
120	20230710	170800	859586590	19110	19110	19110	19110	0
121	20230710	170700	859586590	19110	19110	19110	19110	0
122	20230710	170600	859586590	19110	19110	19110	19110	1212
123	20230710	170500	859586590	19110	19110	19110	19110	0
124	20230710	170400	859586590	19110	19110	19110	19110	0
125	20230710	170300	859586590	19110	19110	19110	19110	0
126	20230710	170200	859586590	19110	19110	19110	19110	0
127	20230710	170100	859586590	19110	19110	19110	19110	0
128	20230710	170000	859586590	19110	19110	19110	19110	0
129	20230710	165900	859586590	19110	19110	19110	19110	0
130	20230710	165800	859586590	19110	19110	19110	19110	0
131	20230710	165700	859586590	19110	19110	19110	19110	0
132	20230710	165600	859586590	19110	19110	19110	19110	0
133	20230710	165500	859586590	19110	19110	19110	19110	0
134	20230710	165400	859586590	19110	19110	19110	19110	0
135	20230710	165300	859586590	19110	19110	19110	19110	0
136	20230710	165200	859586590	19110	19110	19110	19110	0
137	20230710	165100	859586590	19110	19110	19110	19110	0
138	20230710	165000	859586590	19110	19110	19110	19110	0
139	20230710	164900	859586590	19110	19110	19110	19110	0
140	20230710	164800	859586590	19110	19110	19110	19110	0
141	20230710	164700	859586590	19110	19110	19110	19110	0
142	20230710	164600	859586590	19110	19110	19110	19110	0
143	20230710	164500	859586590	19110	19110	19110	19110	0
144	20230710	164400	859586590	19110	19110	19110	19110	0
145	20230710	164300	859586590	19110	19110	19110	19110	0
146	20230710	164200	859586590	19110	19110	19110	19110	0
147	20230710	164100	859586590	19110	19110	19110	19110	0
148	20230710	164000	859586590	19110	19110	19110	19110	0
149	20230710	163900	859586590	19110	19110	19110	19110	0
150	20230710	163800	859586590	19110	19110	19110	19110	0
151	20230710	163700	859586590	19110	19110	19110	19110	0
152	20230710	163600	859586590	19110	19110	19110	19110	1212
153	20230710	163500	859586590	19110	19110	19110	19110	0
154	20230710	163400	859586590	19110	19110	19110	19110	0
155	20230710	163300	859586590	19110	19110	19110	19110	0
156	20230710	163200	859586590	19110	19110	19110	19110	0
157	20230710	163100	859586590	19110	19110	19110	19110	0
158	20230710	163000	859586590	19110	19110	19110	19110	0
159	20230710	162900	859586590	19110	19110	19110	19110	0
160	20230710	162800	859586590	19110	19110	19110	19110	0
161	20230710	162700	859586590	19110	19110	19110	19110	0
162	20230710	162600	859586590	19110	19110	19110	19110	0
163	20230710	162500	859586590	19110	19110	19110	19110	0
164	20230710	162400	859586590	19110	19110	19110	19110	0
165	20230710	162300	859586590	19110	19110	19110	19110	0
166	20230710	162200	859586590	19110	19110	19110	19110	0
167	20230710	162100	859586590	19110	19110	19110	19110	0
168	20230710	162000	859586590	19110	19110	19110	19110	0
169	20230710	161900	859586590	19110	19110	19110	19110	0
170	20230710	161800	859586590	19110	19110	19110	19110	0
171	20230710	161700	859586590	19110	19110	19110	19110	0
172	20230710	161600	859586590	19110	19110	19110	19110	0
173	20230710	161500	859586590	19110	19110	19110	19110	0
174	20230710	161400	859586590	19110	19110	19110	19110	0
175	20230710	161300	859586590	19110	19110	19110	19110	0
176	20230710	161200	859586590	19110	19110	19110	19110	0
177	20230710	161100	859586590	19110	19110	19110	19110	0
178	20230710	161000	859586590	19110	19110	19110	19110	0
179	20230710	160900	859586590	19110	19110	19110	19110	0
180	20230710	160800	859586590	19110	19110	19110	19110	0
181	20230710	160700	859586590	19110	19110	19110	19110	0
182	20230710	160600	859586590	19110	19110	19110	19110	1212
183	20230710	160500	859586590	19110	19110	19110	19110	0
184	20230710	160400	859586590	19110	19110	19110	19110	0
185	20230710	160300	859586590	19110	19110	19110	19110	0
186	20230710	160200	859586590	19110	19110	19110	19110	0
187	20230710	160100	859586590	19110	19110	19110	19110	0
188	20230710	160000	859586590	19110	19110	19110	19110	0
189	20230710	155900	859586590	19110	19110	19110	19110	0
190	20230710	155800	859586590	19110	19110	19110	19110	0
191	20230710	155700	859586590	19110	19110	19110	19110	0
192	20230710	155600	859586590	19110	19110	19110	19110	0
193	20230710	155500	859586590	19110	19110	19110	19110	0
194	20230710	155400	859586590	19110	19110	19110	19110	0
195	20230710	155300	859586590	19110	19110	19110	19110	0
196	20230710	155200	859586590	19110	19110	19110	19110	0
197	20230710	155100	859586590	19110	19110	19110	19110	0
198	20230710	155000	859586590	19110	19110	19110	19110	0
199	20230710	154900	859586590	19110	19110	19110	19110	0
200	20230710	154800	859586590	19110	19110	19110	19110	0
201	20230710	154700	859586590	19110	19110	19110	19110	0
202	20230710	154600	859586590	19110	19110	19110	19110	0
203	20230710	154500	859586590	19110	19110	19110	19110	0
204	20230710	154400	859586590	19110	19110	19110	19110	0
205	20230710	154300	859586590	19110	19110	19110	19110	0
206	20230710	154200	859586590	19110	19110	19110	19110	0
207	20230710	154100	859586590	19110	19110	19110	19110	0
208	20230710	154000	859586590	19110	19110	19110	19110	0
209	20230710	153900	859586590	19110	19110	19110	19110	0
210	20230710	153800	859586590	19110	19110	19110	19110	0
211	20230710	153700	859586590	19110	19110	19110	19110	0
212	20230710	153600	859586590	19110	19110	19110	19110	1212
213	20230710	153500	859586590	19110	19110	19110	19110	0
214	20230710	153400	859586590	19110	19110	19110	19110	0
215	20230710	153300	859586590	19110	19110	19110	19110	0
216	20230710	153200	859586590	19110	19110	19110	19110	0
217	20230710	153100	859586590	19110	19110	19110	19110	0
218	20230710	153000	859586590	19110	19110	19110	19110	1212
219	20230710	152900	836425270	19120	19120	19120	19120	0
220	20230710	152800	836425270	19120	19120	19120	19120	0
221	20230710	152700	836425270	19120	19120	19120	19120	0
222	20230710	152600	836425270	19120	19120	19120	19120	0
223	20230710	152500	836425270	19120	19120	19120	19120	0
224	20230710	152400	836425270	19120	19120	19120	19120	0
225	20230710	152300	836425270	19120	19120	19120	19120	0
226	20230710	152200	836425270	19120	19120	19120	19120	0
227	20230710	152100	836425270	19120	19120	19120	19120	0
228	20230710	152000	836425270	19120	19120	19120	19120	0
229	20230710	151900	836425270	19120	18940	19120	18930	886
230	20230710	151800	819549770	18940	18950	18950	18940	429
231	20230710	151700	811422330	18950	18960	18960	18950	146
232	20230710	151600	808654320	18960	18960	18960	18960	10
233	20230710	151500	808464720	18960	18960	18960	18960	7
234	20230710	151400	808332000	18970	18970	18970	18970	22
235	20230710	151300	807914660	18970	18970	18970	18970	0
236	20230710	151200	807914660	18970	18970	18970	18970	10
237	20230710	151100	807724960	18970	18950	18970	18940	43
238	20230710	151000	806910180	18950	19030	19030	18950	4039
239	20230710	150900	730207020	19030	19040	19040	19030	475
240	20230710	150800	721163210	19040	19040	19040	19040	1
241	20230710	150700	721144170	19050	19050	19050	19050	0
242	20230710	150600	721144170	19050	19050	19050	19050	2
243	20230710	150500	721106070	19050	19050	19050	19050	0
244	20230710	150400	721106070	19050	19050	19050	19050	0
245	20230710	150300	721106070	19050	19020	19050	19020	15
246	20230710	150200	720820560	19020	19020	19020	19020	28
247	20230710	150100	720288000	19030	19060	19060	19030	770
248	20230710	150000	705623050	19060	19060	19060	19060	4
249	20230710	145900	705546810	19050	19060	19060	19050	95
250	20230710	145800	703737050	19060	19060	19060	19060	34
251	20230710	145700	703089010	19060	19060	19060	19060	0
252	20230710	145600	703089010	19060	19060	19060	19060	1
253	20230710	145500	703069950	19060	19060	19060	19060	8
254	20230710	145400	702917470	19050	19050	19050	19050	17
255	20230710	145300	702593620	19060	19060	19060	19060	29
256	20230710	145200	702040880	19060	19070	19070	19060	5
257	20230710	145100	701945570	19060	19060	19060	19060	0
258	20230710	145000	701945570	19060	19060	19060	19060	50
259	20230710	144900	700992570	19050	19050	19050	19050	0
260	20230710	144800	700992570	19050	19050	19060	19050	39
261	20230710	144700	700249260	19050	19080	19080	19050	47
262	20230710	144600	699353400	19070	19070	19070	19070	7
263	20230710	144500	699219910	19070	19070	19070	19070	5
264	20230710	144400	699124560	19060	19060	19060	19060	0
265	20230710	144300	699124560	19060	19060	19060	19060	0
266	20230710	144200	699124560	19060	19060	19060	19060	9
267	20230710	144100	698953020	19050	19050	19050	19050	3
268	20230710	144000	698895870	19050	19050	19050	19050	1
269	20230710	143900	698876820	19050	19050	19050	19050	4
270	20230710	143800	698800620	19050	19070	19070	19050	79
271	20230710	143700	697295220	19080	19080	19080	19080	0
272	20230710	143600	697295220	19080	19100	19100	19080	41
273	20230710	143500	696512800	19090	19090	19090	19090	3
274	20230710	143400	696455530	19090	19090	19090	19090	0
275	20230710	143300	696455530	19090	19090	19090	19090	5
276	20230710	143200	696360080	19050	19050	19050	19050	0
277	20230710	143100	696360080	19050	19050	19050	19050	0
278	20230710	143000	696360080	19050	19090	19090	19050	60
279	20230710	142900	695215710	19080	19080	19080	19080	5
280	20230710	142800	695120310	19080	19080	19080	19080	0
281	20230710	142700	695120310	19080	19080	19080	19080	7
282	20230710	142600	694986750	19090	19090	19090	19090	10
283	20230710	142500	694795850	19090	19090	19090	19090	5
284	20230710	142400	694700400	19090	19090	19090	19090	1
285	20230710	142300	694681310	19090	19110	19110	19090	48
286	20230710	142200	693764510	19090	19090	19090	19090	0
287	20230710	142100	693764510	19090	19090	19090	19090	1
288	20230710	142000	693745420	19110	19110	19110	19100	30
289	20230710	141900	693172130	19110	19110	19110	19110	0
290	20230710	141800	693172130	19110	19110	19110	19110	6
291	20230710	141700	693057470	19110	19110	19110	19110	0
292	20230710	141600	693057470	19110	19060	19110	19060	171
293	20230710	141500	689797560	19070	19070	19070	19070	12
294	20230710	141400	689568720	19070	19070	19070	19060	220
295	20230710	141300	685374460	19080	19090	19090	19070	239
296	20230710	141200	680812540	19090	19110	19110	19090	458
297	20230710	141100	672065400	19110	19110	19110	19110	0
298	20230710	141000	672065400	19110	19110	19110	19110	0
299	20230710	140900	672065400	19110	19120	19120	19110	20
300	20230710	140800	671683190	19120	19120	19120	19120	0
301	20230710	140700	671683190	19120	19100	19120	19100	4
302	20230710	140600	671606770	19110	19110	19110	19110	0
303	20230710	140500	671606770	19110	19110	19110	19110	82
304	20230710	140400	670039750	19120	19110	19120	19110	17
305	20230710	140300	669714730	19120	19120	19120	19120	1
306	20230710	140200	669695610	19130	19130	19130	19130	0
307	20230710	140100	669695610	19130	19130	19130	19130	13
308	20230710	140000	669446920	19120	19120	19120	19120	5
309	20230710	135900	669351320	19110	19110	19110	19110	0
310	20230710	135800	669351320	19110	19110	19110	19110	19
311	20230710	135700	668988230	19110	19130	19130	19110	84
312	20230710	135600	667382590	19110	19110	19110	19110	0
313	20230710	135500	667382590	19110	19120	19120	19110	13
314	20230710	135400	667134070	19120	19120	19120	19120	1
315	20230710	135300	667114950	19120	19120	19120	19120	1
316	20230710	135200	667095830	19130	19130	19130	19130	15
317	20230710	135100	666808880	19120	19120	19120	19120	0
318	20230710	135000	666808880	19120	19120	19120	19120	65
319	20230710	134900	665566080	19120	19120	19120	19120	0
320	20230710	134800	665566080	19120	19120	19120	19120	13
321	20230710	134700	665317520	19110	19110	19110	19110	0
322	20230710	134600	665317520	19110	19120	19120	19110	15
323	20230710	134500	665030730	19120	19120	19120	19120	0
324	20230710	134400	665030730	19120	19120	19120	19120	15
325	20230710	134300	664743930	19120	19120	19120	19120	0
326	20230710	134200	664743930	19120	19120	19120	19120	0
327	20230710	134100	664743930	19120	19100	19120	19100	34
328	20230710	134000	664094130	19110	19110	19110	19110	14
329	20230710	133900	663826590	19100	19100	19100	19100	7
330	20230710	133800	663692890	19090	19090	19090	19090	7
331	20230710	133700	663559260	19080	19080	19080	19080	13
332	20230710	133600	663311220	19070	19070	19080	19070	18
333	20230710	133500	662967830	19070	19070	19070	19070	0
334	20230710	133400	662967830	19070	19070	19070	19070	6
335	20230710	133300	662853410	19070	19070	19070	19070	1
336	20230710	133200	662834340	19060	19060	19060	19060	63
337	20230710	133100	661633560	19080	19080	19080	19080	10
338	20230710	133000	661442760	19080	19080	19080	19080	1
339	20230710	132900	661423680	19080	19080	19080	19080	0
340	20230710	132800	661423680	19080	19080	19080	19080	13
341	20230710	132700	661175640	19070	19070	19070	19070	0
342	20230710	132600	661175640	19070	19070	19070	19070	0
343	20230710	132500	661175640	19070	19060	19070	19060	8
344	20230710	132400	661023110	19070	19060	19070	19060	3
345	20230710	132300	660965910	19060	19060	19060	19060	0
346	20230710	132200	660965910	19060	19060	19060	19060	0
347	20230710	132100	660965910	19060	19050	19060	19050	14
348	20230710	132000	660699110	19050	19050	19050	19050	2
349	20230710	131900	660661010	19070	19070	19070	19070	0
350	20230710	131800	660661010	19070	19060	19070	19050	6
351	20230710	131700	660546680	19060	19060	19060	19060	0
352	20230710	131600	660546680	19060	19070	19070	19060	26
353	20230710	131500	660051060	19080	19070	19080	19070	15
354	20230710	131400	659764870	19070	19070	19070	19070	1
355	20230710	131300	659745800	19080	19080	19080	19080	20
356	20230710	131200	659364200	19070	19070	19070	19070	7
357	20230710	131100	659230710	19050	19050	19050	19050	2
358	20230710	131000	659192610	19050	19050	19050	19050	1
359	20230710	130900	659173560	19060	19060	19060	19060	14
360	20230710	130800	658906720	19040	19040	19040	19040	1
361	20230710	130700	658887680	19040	19050	19050	19040	517
362	20230710	130600	649038850	19040	19040	19040	19040	0
363	20230710	130500	649038850	19040	19050	19050	19040	20
364	20230710	130400	648657860	19050	19050	19050	19050	0
365	20230710	130300	648657860	19050	19050	19050	19050	1
366	20230710	130200	648638810	19050	19050	19050	19050	0
367	20230710	130100	648638810	19050	19050	19050	19050	13
368	20230710	130000	648391160	19030	19030	19030	19030	4
369	20230710	125900	648315040	19050	19050	19050	19050	0
370	20230710	125800	648315040	19050	19050	19050	19050	100
371	20230710	125700	646410040	19050	19050	19050	19050	15
372	20230710	125600	646124290	19040	19040	19040	19040	5
373	20230710	125500	646029090	19030	19030	19030	19030	2
374	20230710	125400	645991030	19030	19020	19030	19020	93
375	20230710	125300	644221580	19000	19000	19000	19000	0
376	20230710	125200	644221580	19000	19010	19010	19000	35
377	20230710	125100	643556240	19000	19000	19000	19000	0
378	20230710	125000	643556240	19000	19000	19000	19000	0
379	20230710	124900	643556240	19000	19000	19000	19000	0
380	20230710	124800	643556240	19000	19000	19000	19000	0
381	20230710	124700	643556240	19000	19000	19000	19000	15
382	20230710	124600	643271240	19000	19000	19000	19000	1
383	20230710	124500	643252240	19000	19000	19000	19000	0
384	20230710	124400	643252240	19000	19000	19000	19000	31
385	20230710	124300	642663240	19000	19000	19000	19000	0
386	20230710	124200	642663240	19000	19010	19010	19000	115
387	20230710	124100	640478000	19000	19000	19000	19000	4
388	20230710	124000	640402000	19000	19030	19030	19000	400
389	20230710	123900	632801130	19010	19010	19010	19010	4
390	20230710	123800	632725090	19020	19010	19020	19000	6
391	20230710	123700	632611030	19010	19000	19010	19000	52
392	20230710	123600	631622660	19000	19070	19070	19000	1474
393	20230710	123500	603580540	19080	19080	19080	19080	6
394	20230710	123400	603466060	19070	19080	19080	19070	15
395	20230710	123300	603179870	19070	19080	19080	19070	5
396	20230710	123200	603084500	19070	19080	19080	19070	16
397	20230710	123100	602779230	19070	19070	19070	19070	2
398	20230710	123000	602741090	19070	19070	19070	19070	4
399	20230710	122900	602664810	19080	19080	19080	19080	0
400	20230710	122800	602664810	19080	19080	19080	19080	1
401	20230710	122700	602645730	19080	19080	19080	19080	18
402	20230710	122600	602302290	19070	19070	19070	19070	0
403	20230710	122500	602302290	19070	19080	19080	19070	9
404	20230710	122400	602130610	19080	19080	19080	19080	0
405	20230710	122300	602130610	19080	19080	19080	19080	41
406	20230710	122200	601348330	19100	19100	19100	19100	115
407	20230710	122100	599151830	19100	19100	19100	19100	12
408	20230710	122000	598922630	19100	19100	19100	19100	14
409	20230710	121900	598655230	19090	19090	19090	19090	0
410	20230710	121800	598655230	19090	19090	19090	19090	0
411	20230710	121700	598655230	19090	19090	19090	19090	0
412	20230710	121600	598655230	19090	19090	19090	19090	0
413	20230710	121500	598655230	19090	19090	19090	19090	0
414	20230710	121400	598655230	19090	19070	19090	19070	9
415	20230710	121300	598483480	19060	19050	19060	19050	110
416	20230710	121200	596387520	19040	19050	19050	19040	117
417	20230710	121100	594158710	19050	19040	19050	19040	29
418	20230710	121000	593606390	19010	19010	19010	19010	0
419	20230710	120900	593606390	19010	19000	19030	19000	229
420	20230710	120800	589248860	19000	19050	19050	19000	1822
421	20230710	120700	554608970	19080	19080	19080	19080	10
422	20230710	120600	554418170	19040	19120	19120	19040	1435
423	20230710	120500	527070970	19150	19150	19150	19150	0
424	20230710	120400	527070970	19150	19100	19150	19100	14
425	20230710	120300	526803200	19100	19070	19100	19060	233
426	20230710	120200	522353520	19070	19120	19120	19070	769
427	20230710	120100	507678420	19140	19120	19140	19120	4
428	20230710	120000	507601920	19140	19070	19140	19070	21
429	20230710	115900	507201350	19070	19120	19140	19060	1666
430	20230710	115800	475413930	19110	19110	19110	19110	0
431	20230710	115700	475413930	19110	19100	19140	19100	816
432	20230710	115600	459810970	19100	19080	19100	19080	10
433	20230710	115500	459620060	19080	19080	19080	19080	41
434	20230710	115400	458837780	19080	19080	19080	19080	19
435	20230710	115300	458475260	19080	19120	19120	19080	1367
436	20230710	115200	432370560	19120	19120	19120	19120	4
437	20230710	115100	432294080	19120	19120	19120	19120	0
438	20230710	115000	432294080	19120	19120	19120	19120	11
439	20230710	114900	432083760	19120	19120	19120	19120	11
440	20230710	114800	431873440	19130	19170	19170	19130	308
441	20230710	114700	425977440	19200	19200	19200	19200	0
442	20230710	114600	425977440	19200	19200	19200	19200	0
443	20230710	114500	425977440	19200	19200	19200	19200	1
444	20230710	114400	425958240	19210	19210	19210	19210	1
445	20230710	114300	425939030	19210	19210	19210	19210	0
446	20230710	114200	425939030	19210	19140	19210	19140	40
447	20230710	114100	425173300	19140	19140	19140	19140	8
448	20230710	114000	425020180	19140	19140	19140	19140	0
449	20230710	113900	425020180	19140	19140	19140	19140	0
450	20230710	113800	425020180	19140	19140	19140	19140	70
451	20230710	113700	423680380	19140	19130	19140	19130	63
452	20230710	113600	422474610	19100	19100	19100	19100	0
453	20230710	113500	422474610	19100	19120	19120	19100	7
454	20230710	113400	422340850	19130	19130	19130	19130	9
455	20230710	113300	422168680	19130	19130	19130	19130	9
456	20230710	113200	421996510	19100	19120	19130	19100	297
457	20230710	113100	416321460	19120	19110	19120	19100	681
458	20230710	113000	403308450	19110	19170	19170	19110	553
459	20230710	112900	392730360	19180	19190	19190	19180	117
460	20230710	112800	390486260	19200	19210	19210	19200	25
461	20230710	112700	390006170	19210	19210	19210	19210	9
462	20230710	112600	389833280	19210	19210	19210	19210	9
463	20230710	112500	389660390	19210	19240	19240	19210	220
464	20230710	112400	385434130	19200	19200	19200	19200	4415
465	20230710	112300	300666130	19200	19200	19200	19200	13
466	20230710	112200	300416530	19200	19200	19200	19200	75
467	20230710	112100	298976530	19200	19200	19200	19200	75
468	20230710	112000	297536530	19200	19200	19260	19200	433
469	20230710	111900	289221410	19190	19270	19270	19130	7589
470	20230710	111800	143953720	19280	19310	19310	19280	217
471	20230710	111700	139766100	19340	19360	19360	19310	1926
472	20230710	111600	102569820	19360	19410	19420	19360	667
473	20230710	111500	89650480	19400	19400	19400	19400	5
474	20230710	111400	89553480	19390	19390	19390	19390	6
475	20230710	111300	89437140	19400	19400	19400	19400	31
476	20230710	111200	88835740	19400	19400	19400	19400	4
477	20230710	111100	88758140	19430	19430	19430	19430	10
478	20230710	111000	88563840	19430	19400	19430	19400	54
479	20230710	110900	87514830	19400	19400	19400	19400	1
480	20230710	110800	87495430	19410	19410	19410	19410	0
481	20230710	110700	87495430	19410	19410	19410	19410	0
482	20230710	110600	87495430	19410	19410	19410	19410	0
483	20230710	110500	87495430	19410	19410	19410	19410	0
484	20230710	110400	87495430	19410	19410	19410	19410	28
485	20230710	110300	86951950	19440	19420	19440	19420	12
486	20230710	110200	86718800	19410	19410	19410	19410	2
487	20230710	110100	86679980	19410	19410	19410	19410	0
488	20230710	110000	86679980	19410	19410	19410	19410	2
489	20230710	105900	86641160	19420	19440	19440	19420	11
490	20230710	105800	86427520	19440	19440	19440	19440	1
491	20230710	105700	86408080	19450	19450	19450	19450	0
492	20230710	105600	86408080	19450	19450	19450	19450	25
493	20230710	105500	85921830	19440	19440	19440	19440	2
494	20230710	105400	85882950	19440	19440	19440	19440	0
495	20230710	105300	85882950	19440	19420	19440	19420	9
496	20230710	105200	85708050	19430	19430	19430	19430	1
497	20230710	105100	85688620	19460	19460	19460	19460	0
498	20230710	105000	85688620	19460	19430	19460	19430	27
499	20230710	104900	85163230	19440	19440	19440	19440	1
500	20230710	104800	85143790	19480	19480	19480	19480	0
501	20230710	104700	85143790	19480	19480	19480	19480	0
502	20230710	104600	85143790	19480	19450	19480	19450	13
503	20230710	104500	84890810	19440	19440	19440	19440	0
504	20230710	104400	84890810	19440	19420	19440	19420	6
505	20230710	104300	84774230	19420	19410	19420	19410	3
506	20230710	104200	84715980	19410	19410	19410	19410	5
507	20230710	104100	84618930	19400	19390	19400	19390	37
508	20230710	104000	83901180	19390	19410	19410	19390	12
509	20230710	103900	83668330	19420	19440	19440	19420	27
510	20230710	103800	83143730	19440	19440	19440	19440	20
511	20230710	103700	82754930	19450	19450	19450	19450	6
512	20230710	103600	82638230	19460	19480	19480	19460	20
513	20230710	103500	82248900	19480	19490	19490	19480	42
514	20230710	103400	81430330	19500	19490	19500	19490	48
515	20230710	103300	80494360	19490	19490	19490	19490	7
516	20230710	103200	80357930	19490	19490	19490	19490	1
517	20230710	103100	80338440	19500	19490	19500	19490	142
518	20230710	103000	77570800	19500	19500	19500	19500	0
519	20230710	102900	77570800	19500	19500	19500	19500	0
520	20230710	102800	77570800	19500	19500	19500	19500	0
521	20230710	102700	77570800	19500	19500	19500	19500	0
522	20230710	102600	77570800	19500	19500	19500	19500	0
523	20230710	102500	77570800	19500	19500	19500	19500	2
524	20230710	102400	77531800	19550	19550	19550	19550	13
525	20230710	102300	77277650	19540	19500	19600	19500	472
526	20230710	102200	68053980	19500	19500	19500	19500	9
527	20230710	102100	67878480	19500	19440	19500	19440	245
528	20230710	102000	63112240	19440	19400	19440	19400	8
529	20230710	101900	62956860	19390	19390	19390	19390	2
530	20230710	101800	62918080	19390	19390	19390	19390	0
531	20230710	101700	62918080	19390	19390	19390	19390	2
532	20230710	101600	62879300	19440	19440	19440	19440	17
533	20230710	101500	62548820	19390	19440	19440	19390	13
534	20230710	101400	62296150	19400	19390	19440	19360	50
535	20230710	101300	61325530	19360	19380	19380	19360	2
536	20230710	101200	61286790	19380	19380	19380	19380	0
537	20230710	101100	61286790	19380	19370	19380	19370	2
538	20230710	101000	61248040	19370	19370	19370	19370	0
539	20230710	100900	61248040	19370	19370	19370	19370	0
540	20230710	100800	61248040	19370	19370	19370	19370	0
541	20230710	100700	61248040	19370	19370	19370	19370	2
542	20230710	100600	61209300	19360	19350	19360	19350	3
543	20230710	100500	61151240	19350	19350	19350	19350	1
544	20230710	100400	61131890	19330	19330	19330	19330	0
545	20230710	100300	61131890	19330	19330	19330	19330	0
546	20230710	100200	61131890	19330	19370	19380	19330	4
547	20230710	100100	61054480	19330	19340	19340	19330	30
548	20230710	100000	60474400	19340	19370	19370	19340	46
549	20230710	095900	59583800	19370	19360	19400	19360	88
550	20230710	095800	57877870	19350	19340	19350	19340	5
551	20230710	095700	57781130	19340	19340	19340	19340	0
552	20230710	095600	57781130	19340	19340	19340	19340	1
553	20230710	095500	57761790	19340	19340	19340	19340	3
554	20230710	095400	57703770	19350	19350	19350	19350	17
555	20230710	095300	57374820	19350	19360	19360	19350	4
556	20230710	095200	57297390	19350	19350	19350	19350	2
557	20230710	095100	57258690	19360	19350	19360	19350	9
558	20230710	095000	57084460	19340	19360	19360	19340	28
559	20230710	094900	56542670	19350	19360	19360	19350	17
560	20230710	094800	56213560	19350	19350	19350	19350	1
561	20230710	094700	56194210	19360	19360	19360	19360	15
562	20230710	094600	55903810	19360	19340	19360	19340	17
563	20230710	094500	55574750	19340	19340	19340	19340	12
564	20230710	094400	55342670	19340	19340	19340	19340	0
565	20230710	094300	55342670	19340	19280	19340	19280	19
566	20230710	094200	54975430	19280	19270	19280	19270	36
567	20230710	094100	54281690	19270	19270	19270	19270	15
568	20230710	094000	53992640	19230	19250	19270	19230	19
569	20230710	093900	53626700	19240	19240	19240	19240	0
570	20230710	093800	53626700	19240	19240	19240	19240	31
571	20230710	093700	53030260	19230	19230	19230	19230	5
572	20230710	093600	52934110	19230	19210	19230	19210	5
573	20230710	093500	52838010	19210	19210	19210	19210	1
574	20230710	093400	52818800	19210	19210	19210	19210	0
575	20230710	093300	52818800	19210	19210	19210	19210	1
576	20230710	093200	52799590	19220	19210	19220	19210	20
577	20230710	093100	52415290	19220	19180	19220	19180	162
578	20230710	093000	49305120	19170	19160	19170	19160	3
579	20230710	092900	49247620	19150	19150	19150	19150	1
580	20230710	092800	49228470	19160	19160	19160	19160	99
581	20230710	092700	47331630	19160	19160	19160	19160	1
582	20230710	092600	47312470	19170	19170	19170	19170	1
583	20230710	092500	47293300	19180	19180	19180	19180	5
584	20230710	092400	47197400	19160	19190	19190	19160	26
585	20230710	092300	46699130	19210	19220	19220	19210	125
586	20230710	092200	44296680	19210	19210	19220	19210	10
587	20230710	092100	44104540	19220	19220	19220	19220	70
588	20230710	092000	42759140	19210	19210	19210	19210	0
589	20230710	091900	42759140	19210	19210	19210	19210	0
590	20230710	091800	42759140	19210	19210	19210	19210	31
591	20230710	091700	42163630	19180	19160	19180	19160	432
592	20230710	091600	33882270	19150	19140	19150	19140	450
593	20230710	091500	25264780	19140	19140	19140	19140	202
594	20230710	091400	21398500	19150	19190	19190	19150	654
595	20230710	091300	8869720	19180	19180	19180	19180	0
596	20230710	091200	8869720	19180	19190	19190	19180	124
597	20230710	091100	6490430	19180	19340	19340	19180	118
598	20230710	091000	4227030	19160	19160	19160	19160	0
599	20230710	090900	4227030	19160	19160	19160	19160	0
600	20230710	090800	4227030	19160	19170	19170	19160	10
601	20230710	090700	4035360	19330	19290	19330	19110	43
602	20230710	090600	3209660	19290	19290	19290	19290	2
603	20230710	090500	3171080	19310	19310	19310	19310	10
604	20230710	090400	2977980	19320	19320	19320	19320	0
605	20230710	090300	2977980	19320	19320	19320	19320	2
606	20230710	090200	2939340	19320	19320	19320	19320	0
607	20230710	090100	2939340	19320	19320	19320	19320	17
608	20230710	090000	2610900	19340	19340	19340	19340	135