KissMeData/029460/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190800	1160095170	19180	19180	19180	19180	819
3	20230719	190700	1160095170	19180	19180	19180	19180	0
4	20230719	190600	1160095170	19180	19180	19180	19180	0
5	20230719	190500	1160095170	19180	19180	19180	19180	0
6	20230719	190400	1160095170	19180	19180	19180	19180	0
7	20230719	190300	1160095170	19180	19180	19180	19180	0
8	20230719	190200	1160095170	19180	19180	19180	19180	0
9	20230719	190100	1160095170	19180	19180	19180	19180	0
10	20230719	190000	1160095170	19180	19180	19180	19180	0
11	20230719	185900	1160095170	19180	19180	19180	19180	0
12	20230719	185800	1160095170	19180	19180	19180	19180	0
13	20230719	185700	1160095170	19180	19180	19180	19180	0
14	20230719	185600	1160095170	19180	19180	19180	19180	0
15	20230719	185500	1160095170	19180	19180	19180	19180	0
16	20230719	185400	1160095170	19180	19180	19180	19180	0
17	20230719	185300	1160095170	19180	19180	19180	19180	0
18	20230719	185200	1160095170	19180	19180	19180	19180	0
19	20230719	185100	1160095170	19180	19180	19180	19180	0
20	20230719	185000	1160095170	19180	19180	19180	19180	0
21	20230719	184900	1160095170	19180	19180	19180	19180	0
22	20230719	184800	1160095170	19180	19180	19180	19180	0
23	20230719	184700	1160095170	19180	19180	19180	19180	0
24	20230719	184600	1160095170	19180	19180	19180	19180	0
25	20230719	184500	1160095170	19180	19180	19180	19180	0
26	20230719	184400	1160095170	19180	19180	19180	19180	0
27	20230719	184300	1160095170	19180	19180	19180	19180	0
28	20230719	184200	1160095170	19180	19180	19180	19180	0
29	20230719	184100	1160095170	19180	19180	19180	19180	0
30	20230719	184000	1160095170	19180	19180	19180	19180	0
31	20230719	183900	1160095170	19180	19180	19180	19180	0
32	20230719	183800	1160095170	19180	19180	19180	19180	819
33	20230719	183700	1160095170	19180	19180	19180	19180	0
34	20230719	183600	1160095170	19180	19180	19180	19180	0
35	20230719	183500	1160095170	19180	19180	19180	19180	0
36	20230719	183400	1160095170	19180	19180	19180	19180	0
37	20230719	183300	1160095170	19180	19180	19180	19180	0
38	20230719	183200	1160095170	19180	19180	19180	19180	0
39	20230719	183100	1160095170	19180	19180	19180	19180	0
40	20230719	183000	1160095170	19180	19180	19180	19180	0
41	20230719	182900	1160095170	19180	19180	19180	19180	0
42	20230719	182800	1160095170	19180	19180	19180	19180	0
43	20230719	182700	1160095170	19180	19180	19180	19180	0
44	20230719	182600	1160095170	19180	19180	19180	19180	0
45	20230719	182500	1160095170	19180	19180	19180	19180	0
46	20230719	182400	1160095170	19180	19180	19180	19180	0
47	20230719	182300	1160095170	19180	19180	19180	19180	0
48	20230719	182200	1160095170	19180	19180	19180	19180	0
49	20230719	182100	1160095170	19180	19180	19180	19180	0
50	20230719	182000	1160095170	19180	19180	19180	19180	0
51	20230719	181900	1160095170	19180	19180	19180	19180	0
52	20230719	181800	1160095170	19180	19180	19180	19180	0
53	20230719	181700	1160095170	19180	19180	19180	19180	0
54	20230719	181600	1160095170	19180	19180	19180	19180	0
55	20230719	181500	1160095170	19180	19180	19180	19180	0
56	20230719	181400	1160095170	19180	19180	19180	19180	0
57	20230719	181300	1160095170	19180	19180	19180	19180	0
58	20230719	181200	1160095170	19180	19180	19180	19180	0
59	20230719	181100	1160095170	19180	19180	19180	19180	0
60	20230719	181000	1160095170	19180	19180	19180	19180	0
61	20230719	180900	1160095170	19180	19180	19180	19180	0
62	20230719	180800	1160095170	19180	19180	19180	19180	819
63	20230719	180700	1160095170	19180	19180	19180	19180	0
64	20230719	180600	1160095170	19180	19180	19180	19180	0
65	20230719	180500	1160095170	19180	19180	19180	19180	0
66	20230719	180400	1160095170	19180	19180	19180	19180	0
67	20230719	180300	1160095170	19180	19180	19180	19180	0
68	20230719	180200	1160095170	19180	19180	19180	19180	0
69	20230719	180100	1160095170	19180	19180	19180	19180	0
70	20230719	180000	1160095170	19180	19180	19180	19180	0
71	20230719	175900	1160095170	19180	19180	19180	19180	0
72	20230719	175800	1160095170	19180	19180	19180	19180	0
73	20230719	175700	1160095170	19180	19180	19180	19180	0
74	20230719	175600	1160095170	19180	19180	19180	19180	0
75	20230719	175500	1160095170	19180	19180	19180	19180	0
76	20230719	175400	1160095170	19180	19180	19180	19180	0
77	20230719	175300	1160095170	19180	19180	19180	19180	0
78	20230719	175200	1160095170	19180	19180	19180	19180	0
79	20230719	175100	1160095170	19180	19180	19180	19180	0
80	20230719	175000	1160095170	19180	19180	19180	19180	0
81	20230719	174900	1160095170	19180	19180	19180	19180	0
82	20230719	174800	1160095170	19180	19180	19180	19180	0
83	20230719	174700	1160095170	19180	19180	19180	19180	0
84	20230719	174600	1160095170	19180	19180	19180	19180	0
85	20230719	174500	1160095170	19180	19180	19180	19180	0
86	20230719	174400	1160095170	19180	19180	19180	19180	0
87	20230719	174300	1160095170	19180	19180	19180	19180	0
88	20230719	174200	1160095170	19180	19180	19180	19180	0
89	20230719	174100	1160095170	19180	19180	19180	19180	0
90	20230719	174000	1160095170	19180	19180	19180	19180	0
91	20230719	173900	1160095170	19180	19180	19180	19180	0
92	20230719	173800	1160095170	19180	19180	19180	19180	819
93	20230719	173700	1160095170	19180	19180	19180	19180	0
94	20230719	173600	1160095170	19180	19180	19180	19180	0
95	20230719	173500	1160095170	19180	19180	19180	19180	0
96	20230719	173400	1160095170	19180	19180	19180	19180	0
97	20230719	173300	1160095170	19180	19180	19180	19180	0
98	20230719	173200	1160095170	19180	19180	19180	19180	0
99	20230719	173100	1160095170	19180	19180	19180	19180	0
100	20230719	173000	1160095170	19180	19180	19180	19180	0
101	20230719	172900	1160095170	19180	19180	19180	19180	0
102	20230719	172800	1160095170	19180	19180	19180	19180	0
103	20230719	172700	1160095170	19180	19180	19180	19180	0
104	20230719	172600	1160095170	19180	19180	19180	19180	0
105	20230719	172500	1160095170	19180	19180	19180	19180	0
106	20230719	172400	1160095170	19180	19180	19180	19180	0
107	20230719	172300	1160095170	19180	19180	19180	19180	0
108	20230719	172200	1160095170	19180	19180	19180	19180	0
109	20230719	172100	1160095170	19180	19180	19180	19180	0
110	20230719	172000	1160095170	19180	19180	19180	19180	0
111	20230719	171900	1160095170	19180	19180	19180	19180	0
112	20230719	171800	1160095170	19180	19180	19180	19180	0
113	20230719	171700	1160095170	19180	19180	19180	19180	0
114	20230719	171600	1160095170	19180	19180	19180	19180	0
115	20230719	171500	1160095170	19180	19180	19180	19180	0
116	20230719	171400	1160095170	19180	19180	19180	19180	0
117	20230719	171300	1160095170	19180	19180	19180	19180	0
118	20230719	171200	1160095170	19180	19180	19180	19180	0
119	20230719	171100	1160095170	19180	19180	19180	19180	0
120	20230719	171000	1160095170	19180	19180	19180	19180	0
121	20230719	170900	1160095170	19180	19180	19180	19180	0
122	20230719	170800	1160095170	19180	19180	19180	19180	819
123	20230719	170700	1160095170	19180	19180	19180	19180	0
124	20230719	170600	1160095170	19180	19180	19180	19180	0
125	20230719	170500	1160095170	19180	19180	19180	19180	0
126	20230719	170400	1160095170	19180	19180	19180	19180	0
127	20230719	170300	1160095170	19180	19180	19180	19180	0
128	20230719	170200	1160095170	19180	19180	19180	19180	0
129	20230719	170100	1160095170	19180	19180	19180	19180	0
130	20230719	170000	1160095170	19180	19180	19180	19180	0
131	20230719	165900	1160095170	19180	19180	19180	19180	0
132	20230719	165800	1160095170	19180	19180	19180	19180	0
133	20230719	165700	1160095170	19180	19180	19180	19180	0
134	20230719	165600	1160095170	19180	19180	19180	19180	0
135	20230719	165500	1160095170	19180	19180	19180	19180	0
136	20230719	165400	1160095170	19180	19180	19180	19180	0
137	20230719	165300	1160095170	19180	19180	19180	19180	0
138	20230719	165200	1160095170	19180	19180	19180	19180	0
139	20230719	165100	1160095170	19180	19180	19180	19180	0
140	20230719	165000	1160095170	19180	19180	19180	19180	0
141	20230719	164900	1160095170	19180	19180	19180	19180	0
142	20230719	164800	1160095170	19180	19180	19180	19180	0
143	20230719	164700	1160095170	19180	19180	19180	19180	0
144	20230719	164600	1160095170	19180	19180	19180	19180	0
145	20230719	164500	1160095170	19180	19180	19180	19180	0
146	20230719	164400	1160095170	19180	19180	19180	19180	0
147	20230719	164300	1160095170	19180	19180	19180	19180	0
148	20230719	164200	1160095170	19180	19180	19180	19180	0
149	20230719	164100	1160095170	19180	19180	19180	19180	0
150	20230719	164000	1160095170	19180	19180	19180	19180	0
151	20230719	163900	1160095170	19180	19180	19180	19180	0
152	20230719	163800	1160095170	19180	19180	19180	19180	819
153	20230719	163700	1160095170	19180	19180	19180	19180	0
154	20230719	163600	1160095170	19180	19180	19180	19180	0
155	20230719	163500	1160095170	19180	19180	19180	19180	0
156	20230719	163400	1160095170	19180	19180	19180	19180	0
157	20230719	163300	1160095170	19180	19180	19180	19180	0
158	20230719	163200	1160095170	19180	19180	19180	19180	0
159	20230719	163100	1160095170	19180	19180	19180	19180	0
160	20230719	163000	1160095170	19180	19180	19180	19180	0
161	20230719	162900	1160095170	19180	19180	19180	19180	0
162	20230719	162800	1160095170	19180	19180	19180	19180	0
163	20230719	162700	1160095170	19180	19180	19180	19180	0
164	20230719	162600	1160095170	19180	19180	19180	19180	0
165	20230719	162500	1160095170	19180	19180	19180	19180	0
166	20230719	162400	1160095170	19180	19180	19180	19180	0
167	20230719	162300	1160095170	19180	19180	19180	19180	0
168	20230719	162200	1160095170	19180	19180	19180	19180	0
169	20230719	162100	1160095170	19180	19180	19180	19180	0
170	20230719	162000	1160095170	19180	19180	19180	19180	0
171	20230719	161900	1160095170	19180	19180	19180	19180	0
172	20230719	161800	1160095170	19180	19180	19180	19180	0
173	20230719	161700	1160095170	19180	19180	19180	19180	0
174	20230719	161600	1160095170	19180	19180	19180	19180	0
175	20230719	161500	1160095170	19180	19180	19180	19180	0
176	20230719	161400	1160095170	19180	19180	19180	19180	0
177	20230719	161300	1160095170	19180	19180	19180	19180	0
178	20230719	161200	1160095170	19180	19180	19180	19180	0
179	20230719	161100	1160095170	19180	19180	19180	19180	0
180	20230719	161000	1160095170	19180	19180	19180	19180	0
181	20230719	160900	1160095170	19180	19180	19180	19180	0
182	20230719	160800	1160095170	19180	19180	19180	19180	819
183	20230719	160700	1160095170	19180	19180	19180	19180	0
184	20230719	160600	1160095170	19180	19180	19180	19180	0
185	20230719	160500	1160095170	19180	19180	19180	19180	0
186	20230719	160400	1160095170	19180	19180	19180	19180	0
187	20230719	160300	1160095170	19180	19180	19180	19180	0
188	20230719	160200	1160095170	19180	19180	19180	19180	0
189	20230719	160100	1160095170	19180	19180	19180	19180	0
190	20230719	160000	1160095170	19180	19180	19180	19180	0
191	20230719	155900	1160095170	19180	19180	19180	19180	0
192	20230719	155800	1160095170	19180	19180	19180	19180	0
193	20230719	155700	1160095170	19180	19180	19180	19180	0
194	20230719	155600	1160095170	19180	19180	19180	19180	0
195	20230719	155500	1160095170	19180	19180	19180	19180	0
196	20230719	155400	1160095170	19180	19180	19180	19180	0
197	20230719	155300	1160095170	19180	19180	19180	19180	0
198	20230719	155200	1160095170	19180	19180	19180	19180	0
199	20230719	155100	1160095170	19180	19180	19180	19180	0
200	20230719	155000	1160095170	19180	19180	19180	19180	0
201	20230719	154900	1160095170	19180	19180	19180	19180	0
202	20230719	154800	1160095170	19180	19180	19180	19180	0
203	20230719	154700	1160095170	19180	19180	19180	19180	0
204	20230719	154600	1160095170	19180	19180	19180	19180	0
205	20230719	154500	1160095170	19180	19180	19180	19180	0
206	20230719	154400	1160095170	19180	19180	19180	19180	0
207	20230719	154300	1160095170	19180	19180	19180	19180	0
208	20230719	154200	1160095170	19180	19180	19180	19180	0
209	20230719	154100	1160095170	19180	19180	19180	19180	0
210	20230719	154000	1160095170	19180	19180	19180	19180	0
211	20230719	153900	1160095170	19180	19180	19180	19180	0
212	20230719	153800	1160095170	19180	19180	19180	19180	819
213	20230719	153700	1160095170	19180	19180	19180	19180	0
214	20230719	153600	1160095170	19180	19180	19180	19180	0
215	20230719	153500	1160095170	19180	19180	19180	19180	0
216	20230719	153400	1160095170	19180	19180	19180	19180	0
217	20230719	153300	1160095170	19180	19180	19180	19180	0
218	20230719	153200	1160095170	19180	19180	19180	19180	0
219	20230719	153100	1160095170	19180	19180	19180	19180	0
220	20230719	153000	1160095170	19180	19180	19180	19180	819
221	20230719	152900	1144386750	19180	19180	19180	19180	0
222	20230719	152800	1144386750	19180	19180	19180	19180	0
223	20230719	152700	1144386750	19180	19180	19180	19180	0
224	20230719	152600	1144386750	19180	19180	19180	19180	0
225	20230719	152500	1144386750	19180	19180	19180	19180	0
226	20230719	152400	1144386750	19180	19180	19180	19180	0
227	20230719	152300	1144386750	19180	19180	19180	19180	0
228	20230719	152200	1144386750	19180	19180	19180	19180	0
229	20230719	152100	1144386750	19180	19180	19180	19180	0
230	20230719	152000	1144386750	19180	19180	19180	19180	0
231	20230719	151900	1144386750	19180	19130	19180	19110	201
232	20230719	151800	1140536630	19090	19090	19090	19090	5
233	20230719	151700	1140441180	19090	19100	19130	19090	193
234	20230719	151600	1136753670	19130	19130	19130	19130	68
235	20230719	151500	1135452830	19100	19100	19100	19100	0
236	20230719	151400	1135452830	19100	19100	19100	19100	0
237	20230719	151300	1135452830	19100	19100	19100	19100	2
238	20230719	151200	1135414630	19100	19100	19100	19100	14
239	20230719	151100	1135147230	19100	19120	19120	19100	42
240	20230719	151000	1134344400	19120	19120	19120	19110	32
241	20230719	150900	1133732620	19120	19120	19120	19120	11
242	20230719	150800	1133522300	19120	19130	19130	19120	26
243	20230719	150700	1133024950	19130	19130	19130	19130	40
244	20230719	150600	1132259750	19140	19140	19140	19140	0
245	20230719	150500	1132259750	19140	19140	19140	19140	1
246	20230719	150400	1132240610	19180	19170	19180	19170	56
247	20230719	150300	1131166780	19170	19170	19170	19170	17
248	20230719	150200	1130840890	19190	19190	19190	19190	0
249	20230719	150100	1130840890	19190	19030	19190	19030	1000
250	20230719	150000	1111718390	19000	19000	19000	19000	0
251	20230719	145900	1111718390	19000	19000	19000	19000	1
252	20230719	145800	1111699390	19000	19000	19000	19000	0
253	20230719	145700	1111699390	19000	19000	19000	19000	0
254	20230719	145600	1111699390	19000	19000	19000	19000	0
255	20230719	145500	1111699390	19000	19000	19000	19000	0
256	20230719	145400	1111699390	19000	19000	19000	19000	39
257	20230719	145300	1110958390	19000	19000	19000	19000	0
258	20230719	145200	1110958390	19000	19000	19000	19000	2
259	20230719	145100	1110920390	18980	18990	18990	18980	30
260	20230719	145000	1110350700	19000	19000	19090	19000	1577
261	20230719	144900	1080297010	18970	18970	18970	18970	0
262	20230719	144800	1080297010	18970	18970	18970	18970	45
263	20230719	144700	1079443360	18970	18950	18970	18950	22
264	20230719	144600	1079026420	18940	18940	18940	18940	0
265	20230719	144500	1079026420	18940	18940	18940	18940	0
266	20230719	144400	1079026420	18940	18940	18940	18940	0
267	20230719	144300	1079026420	18940	18940	18940	18940	2
268	20230719	144200	1078988540	18940	18940	18940	18940	1
269	20230719	144100	1078969600	18950	18950	18950	18950	1
270	20230719	144000	1078950650	18930	18960	18960	18930	83
271	20230719	143900	1077378700	18970	18970	18970	18970	5
272	20230719	143800	1077283850	19000	19000	19000	19000	3
273	20230719	143700	1077226850	18980	18980	18980	18980	0
274	20230719	143600	1077226850	18980	18980	18980	18980	0
275	20230719	143500	1077226850	18980	18990	18990	18980	4
276	20230719	143400	1077150920	19000	19010	19010	19000	45
277	20230719	143300	1076295600	19010	18950	19010	18950	481
278	20230719	143200	1067170230	18940	18940	18940	18940	0
279	20230719	143100	1067170230	18940	18940	18940	18940	0
280	20230719	143000	1067170230	18940	18940	18940	18940	0
281	20230719	142900	1067170230	18940	18910	18940	18910	65
282	20230719	142800	1065940770	18910	18890	18910	18890	129
283	20230719	142700	1063502800	18900	18890	18900	18890	26
284	20230719	142600	1063011640	18890	18900	18900	18890	19
285	20230719	142500	1062652680	18900	18900	18900	18900	0
286	20230719	142400	1062652680	18900	18900	18900	18900	0
287	20230719	142300	1062652680	18900	18890	18900	18890	31
288	20230719	142200	1062067040	18890	18890	18890	18890	19
289	20230719	142100	1061708130	18900	18890	18900	18890	20
290	20230719	142000	1061330260	18890	18890	18890	18890	55
291	20230719	141900	1060291310	18890	18890	18890	18890	3
292	20230719	141800	1060234640	18890	18890	18900	18890	61
293	20230719	141700	1059082290	18890	18900	18900	18890	78
294	20230719	141600	1057608860	18900	18910	18910	18900	601
295	20230719	141500	1046249460	18900	18910	18910	18900	65
296	20230719	141400	1045020950	18910	18910	18910	18910	20
297	20230719	141300	1044642750	18900	18900	18910	18900	174
298	20230719	141200	1041354140	18900	18900	18900	18900	0
299	20230719	141100	1041354140	18900	18900	18900	18900	0
300	20230719	141000	1041354140	18900	18900	18900	18900	65
301	20230719	140900	1040125640	18900	18900	18900	18900	14
302	20230719	140800	1039861040	18910	18900	18910	18900	137
303	20230719	140700	1037271360	18910	18910	18910	18910	15
304	20230719	140600	1036987710	18910	18910	18910	18910	149
305	20230719	140500	1034170120	18900	18940	18940	18900	1521
306	20230719	140400	1005396610	18940	18940	18940	18940	0
307	20230719	140300	1005396610	18940	18940	18940	18940	3
308	20230719	140200	1005339790	18930	18930	18930	18930	75
309	20230719	140100	1003920040	18920	18920	18920	18920	70
310	20230719	140000	1002595640	18930	18930	18930	18930	16
311	20230719	135900	1002292760	18920	18920	18920	18920	93
312	20230719	135800	1000533200	18920	18920	18920	18920	57
313	20230719	135700	999454760	18920	18920	18920	18920	0
314	20230719	135600	999454760	18920	18920	18920	18920	94
315	20230719	135500	997676280	18930	18920	18930	18920	23
316	20230719	135400	997240970	18920	18920	18920	18920	10
317	20230719	135300	997051770	18910	18910	18910	18910	140
318	20230719	135200	994404370	18900	18900	18900	18900	67
319	20230719	135100	993138070	18900	18890	18900	18890	244
320	20230719	135000	988528410	18890	18900	18900	18890	406
321	20230719	134900	980857760	18900	18900	18900	18900	345
322	20230719	134800	974337260	18910	18910	18910	18910	1
323	20230719	134700	974318350	18910	18910	18910	18910	21
324	20230719	134600	973921240	18900	18900	18900	18900	107
325	20230719	134500	971898940	18910	18910	18910	18910	10
326	20230719	134400	971709840	18900	18900	18900	18900	97
327	20230719	134300	969876540	18910	18910	18910	18910	6
328	20230719	134200	969763080	18900	18900	18900	18900	0
329	20230719	134100	969763080	18900	18900	18910	18900	395
330	20230719	134000	962294540	18910	18910	18910	18910	60
331	20230719	133900	961159940	18910	18950	18950	18910	845
332	20230719	133800	945169930	18950	18950	18950	18950	1
333	20230719	133700	945150980	18950	18930	18950	18930	188
334	20230719	133600	941590840	18930	18930	18930	18930	0
335	20230719	133500	941590840	18930	18930	18930	18930	105
336	20230719	133400	939603190	18930	18930	18930	18930	392
337	20230719	133300	932182630	18930	18930	18930	18930	1
338	20230719	133200	932163700	18930	18930	18930	18930	0
339	20230719	133100	932163700	18930	18920	18930	18920	176
340	20230719	133000	928832990	18930	18920	18930	18920	20
341	20230719	132900	928454490	18930	18920	18930	18920	115
342	20230719	132800	926278540	18930	18950	18950	18930	515
343	20230719	132700	916526110	18950	18950	18950	18950	117
344	20230719	132600	914308960	18950	18950	18950	18950	0
345	20230719	132500	914308960	18950	18950	18950	18950	95
346	20230719	132400	912508710	18960	18960	18960	18960	1
347	20230719	132300	912489750	18950	18950	18950	18950	0
348	20230719	132200	912489750	18950	18960	18960	18950	75
349	20230719	132100	911068470	18960	18960	18960	18960	1
350	20230719	132000	911049510	18960	18960	18960	18960	5
351	20230719	131900	910954710	18960	18960	18960	18960	15
352	20230719	131800	910670310	18960	18960	18960	18960	1
353	20230719	131700	910651350	18960	18960	18960	18960	7
354	20230719	131600	910518630	18950	18960	18960	18950	431
355	20230719	131500	902347030	18970	18970	18970	18970	9
356	20230719	131400	902176300	18960	18960	18960	18960	0
357	20230719	131300	902176300	18960	18960	18960	18960	73
358	20230719	131200	900792220	18970	18970	18970	18970	0
359	20230719	131100	900792220	18970	18970	18970	18970	1
360	20230719	131000	900773250	18960	18960	18960	18960	86
361	20230719	130900	899142690	18970	18970	18970	18970	0
362	20230719	130800	899142690	18970	18970	18970	18960	949
363	20230719	130700	881140970	18980	18980	18980	18980	1
364	20230719	130600	881121990	18970	18970	18970	18970	0
365	20230719	130500	881121990	18970	18970	18970	18970	94
366	20230719	130400	879338810	18970	18970	18970	18970	0
367	20230719	130300	879338810	18970	18970	18970	18970	73
368	20230719	130200	877954000	18980	18980	18980	18980	0
369	20230719	130100	877954000	18980	18990	18990	18980	502
370	20230719	130000	868425160	18990	18970	18990	18970	111
371	20230719	125900	866317310	18970	18970	18970	18970	81
372	20230719	125800	864780740	18970	18970	18970	18970	334
373	20230719	125700	858444760	18960	18960	18960	18960	0
374	20230719	125600	858444760	18960	18960	18960	18960	157
375	20230719	125500	855468040	18960	18960	18960	18960	6
376	20230719	125400	855354280	18970	18980	18980	18970	422
377	20230719	125300	847348230	18980	18980	18980	18980	240
378	20230719	125200	842793030	18980	18980	18980	18980	54
379	20230719	125100	841768110	18990	18990	18990	18990	9
380	20230719	125000	841597200	18990	18990	18990	18990	0
381	20230719	124900	841597200	18990	18990	18990	18990	22
382	20230719	124800	841179420	18990	18990	18990	18990	43
383	20230719	124700	840362850	18990	18990	18990	18990	44
384	20230719	124600	839527290	18990	18990	18990	18990	52
385	20230719	124500	838539810	18990	18990	18990	18990	200
386	20230719	124400	834741810	18990	18990	18990	18990	121
387	20230719	124300	832444020	18990	18990	18990	18990	0
388	20230719	124200	832444020	18990	18990	18990	18990	101
389	20230719	124100	830526030	18990	18990	18990	18990	50
390	20230719	124000	829576530	18990	19000	19000	18990	426
391	20230719	123900	821483780	19000	19000	19000	19000	333
392	20230719	123800	815156780	19010	19010	19010	19010	104
393	20230719	123700	813179740	19010	19010	19010	19010	469
394	20230719	123600	804264050	19010	19010	19010	19010	844
395	20230719	123500	788219610	19010	19000	19010	19000	16
396	20230719	123400	787915600	19010	19020	19020	19010	211
397	20230719	123300	783903990	19030	19030	19030	19030	10
398	20230719	123200	783713690	19030	19030	19030	19030	0
399	20230719	123100	783713690	19030	19030	19030	19030	0
400	20230719	123000	783713690	19030	19030	19030	19030	0
401	20230719	122900	783713690	19030	19030	19030	19030	8
402	20230719	122800	783561450	19030	19030	19030	19030	0
403	20230719	122700	783561450	19030	19030	19030	19030	40
404	20230719	122600	782800250	19040	19040	19040	19040	1
405	20230719	122500	782781210	19040	19040	19040	19040	1
406	20230719	122400	782762170	19040	19040	19040	19040	0
407	20230719	122300	782762170	19040	19040	19040	19040	0
408	20230719	122200	782762170	19040	19040	19040	19040	0
409	20230719	122100	782762170	19040	19040	19040	19040	21
410	20230719	122000	782362330	19040	19040	19040	19040	0
411	20230719	121900	782362330	19040	19040	19040	19040	48
412	20230719	121800	781448410	19040	19040	19040	19040	48
413	20230719	121700	780534490	19020	19020	19020	19020	64
414	20230719	121600	779317210	19010	19000	19010	19000	131
415	20230719	121500	776827160	19000	19000	19000	19000	534
416	20230719	121400	766681160	18990	18990	18990	18990	24
417	20230719	121300	766225400	18990	18990	18990	18990	28
418	20230719	121200	765693680	18990	18990	18990	18990	7
419	20230719	121100	765560750	18990	18990	18990	18990	0
420	20230719	121000	765560750	18990	18990	18990	18990	30
421	20230719	120900	764991050	18990	18990	18990	18990	1
422	20230719	120800	764972060	18990	18990	18990	18990	114
423	20230719	120700	762807200	18990	18990	18990	18990	253
424	20230719	120600	758002730	18990	18990	18990	18990	24
425	20230719	120500	757546970	18990	18990	18990	18990	1
426	20230719	120400	757527980	18990	18990	18990	18990	0
427	20230719	120300	757527980	18990	18990	18990	18990	3
428	20230719	120200	757471010	18960	18960	18960	18960	0
429	20230719	120100	757471010	18960	18970	18970	18960	355
430	20230719	120000	750739350	18960	18960	18960	18960	22
431	20230719	115900	750322230	18970	18990	18990	18970	455
432	20230719	115800	741685510	18980	18980	18980	18980	13
433	20230719	115700	741438770	18970	18970	18970	18970	0
434	20230719	115600	741438770	18970	18970	18970	18970	2
435	20230719	115500	741400830	18970	18980	18980	18970	226
436	20230719	115400	737112030	18990	18990	18990	18990	0
437	20230719	115300	737112030	18990	18990	18990	18990	2
438	20230719	115200	737074050	18970	18970	18970	18970	6
439	20230719	115100	736960230	18970	18970	18970	18970	0
440	20230719	115000	736960230	18970	18970	18970	18970	1
441	20230719	114900	736941260	18970	18980	18980	18970	300
442	20230719	114800	731250250	18970	18970	18970	18970	300
443	20230719	114700	725559250	18980	19000	19000	18980	1626
444	20230719	114600	694691770	19000	19000	19000	19000	0
445	20230719	114500	694691770	19000	19000	19000	19000	0
446	20230719	114400	694691770	19000	19000	19000	19000	1012
447	20230719	114300	675463770	19000	19010	19010	19000	5
448	20230719	114200	675368760	19000	19010	19010	19000	2
449	20230719	114100	675330750	19000	19020	19020	19000	101
450	20230719	114000	673411370	19010	19010	19010	19010	0
451	20230719	113900	673411370	19010	19010	19010	19010	102
452	20230719	113800	671472350	19010	19010	19010	19010	492
453	20230719	113700	662119430	19010	19010	19010	19010	75
454	20230719	113600	660693680	19020	19020	19020	19020	0
455	20230719	113500	660693680	19020	19020	19020	19020	8
456	20230719	113400	660541520	19020	19020	19020	19020	1
457	20230719	113300	660522500	19020	19020	19020	19020	7
458	20230719	113200	660389360	19020	19020	19020	19020	105
459	20230719	113100	658392260	19020	19020	19020	19020	16
460	20230719	113000	658087940	19030	19030	19030	19030	2
461	20230719	112900	658049880	19030	19030	19030	19030	413
462	20230719	112800	650190490	19020	19030	19030	19020	302
463	20230719	112700	644446130	19030	19040	19040	19030	117
464	20230719	112600	642219170	19040	19030	19040	19030	371
465	20230719	112500	635158430	19030	19040	19040	19030	95
466	20230719	112400	633350570	19040	19040	19040	19040	9
467	20230719	112300	633179210	19040	19050	19050	19040	5
468	20230719	112200	633083970	19030	19040	19040	19030	325
469	20230719	112100	626897370	19050	19060	19060	19050	1038
470	20230719	112000	607122350	19050	19060	19060	19050	306
471	20230719	111900	601293010	19060	19060	19060	19060	1
472	20230719	111800	601273950	19050	19050	19050	19050	0
473	20230719	111700	601273950	19050	19050	19050	19050	1
474	20230719	111600	601254900	19060	19070	19070	19060	44
475	20230719	111500	600415980	19090	19090	19090	19090	0
476	20230719	111400	600415980	19090	19090	19090	19090	10
477	20230719	111300	600225080	19070	19070	19070	19070	0
478	20230719	111200	600225080	19070	19060	19070	19050	517
479	20230719	111100	590375840	19060	19050	19060	19050	399
480	20230719	111000	582773790	19050	19060	19060	19050	401
481	20230719	110900	575134730	19060	19060	19060	19060	0
482	20230719	110800	575134730	19060	19070	19070	19060	104
483	20230719	110700	573152480	19080	19060	19080	19060	101
484	20230719	110600	571227250	19070	19100	19100	19070	108
485	20230719	110500	569166410	19070	19070	19070	19070	0
486	20230719	110400	569166410	19070	19070	19070	19070	485
487	20230719	110300	559917460	19070	19080	19080	19070	76
488	20230719	110200	558468070	19080	19080	19080	19080	0
489	20230719	110100	558468070	19080	19080	19080	19080	21
490	20230719	110000	558067390	19080	19080	19080	19080	0
491	20230719	105900	558067390	19080	19080	19080	19080	442
492	20230719	105800	549634030	19080	19080	19080	19080	0
493	20230719	105700	549634030	19080	19080	19080	19080	0
494	20230719	105600	549634030	19080	19080	19080	19080	110
495	20230719	105500	547535230	19080	19080	19080	19080	256
496	20230719	105400	542650750	19080	19080	19080	19080	0
497	20230719	105300	542650750	19080	19080	19080	19080	965
498	20230719	105200	524238550	19100	19080	19100	19080	958
499	20230719	105100	505948290	19080	19080	19080	19080	237
500	20230719	105000	501426330	19080	19080	19080	19080	510
501	20230719	104900	491695530	19080	19090	19090	19080	701
502	20230719	104800	478315370	19100	19100	19100	19100	1
503	20230719	104700	478296270	19100	19100	19100	19100	10
504	20230719	104600	478105270	19080	19080	19080	19080	0
505	20230719	104500	478105270	19080	19080	19080	19080	0
506	20230719	104400	478105270	19080	19080	19080	19080	120
507	20230719	104300	475815670	19080	19080	19080	19080	241
508	20230719	104200	471217390	19070	19080	19080	19070	792
509	20230719	104100	456106410	19080	19090	19090	19080	423
510	20230719	104000	448035190	19080	19080	19080	19080	0
511	20230719	103900	448035190	19080	19080	19080	19080	129
512	20230719	103800	445573870	19080	19080	19080	19070	1155
513	20230719	103700	423537970	19080	19080	19080	19080	0
514	20230719	103600	423537970	19080	19080	19080	19080	33
515	20230719	103500	422908330	19080	19090	19090	19080	1085
516	20230719	103400	402206060	19090	19100	19100	19090	661
517	20230719	103300	389587070	19100	19100	19100	19100	48
518	20230719	103200	388670270	19100	19100	19100	19100	50
519	20230719	103100	387715270	19100	19110	19110	19100	236
520	20230719	103000	383207650	19110	19110	19110	19110	0
521	20230719	102900	383207650	19110	19120	19120	19110	151
522	20230719	102800	380321870	19120	19120	19120	19120	100
523	20230719	102700	378409870	19130	19130	19130	19130	43
524	20230719	102600	377587280	19120	19130	19130	19120	768
525	20230719	102500	362902030	19120	19130	19130	19120	133
526	20230719	102400	360358540	19140	19140	19140	19140	68
527	20230719	102300	359057020	19140	19140	19140	19140	641
528	20230719	102200	346788280	19140	19140	19140	19140	2
529	20230719	102100	346750000	19140	19140	19140	19140	194
530	20230719	102000	343036840	19140	19140	19140	19140	170
531	20230719	101900	339783040	19140	19180	19180	19140	200
532	20230719	101800	335953330	19200	19180	19200	19180	40
533	20230719	101700	335186090	19200	19200	19200	19200	0
534	20230719	101600	335186090	19200	19200	19200	19200	0
535	20230719	101500	335186090	19200	19150	19200	19150	670
536	20230719	101400	322327150	19150	19150	19150	19150	0
537	20230719	101300	322327150	19150	19150	19150	19150	1
538	20230719	101200	322308000	19110	19140	19140	19090	725
539	20230719	101100	308456390	19150	19150	19150	19150	34
540	20230719	101000	307805290	19150	19140	19150	19140	70
541	20230719	100900	306465290	19200	19070	19200	19070	1232
542	20230719	100800	282946600	19080	19150	19150	19080	1049
543	20230719	100700	262903540	19160	19190	19190	19160	159
544	20230719	100600	259855320	19190	19200	19200	19190	223
545	20230719	100500	255573760	19200	19210	19210	19200	91
546	20230719	100400	253826460	19210	19210	19210	19210	0
547	20230719	100300	253826460	19210	19210	19210	19210	256
548	20230719	100200	248908700	19220	19220	19220	19220	1
549	20230719	100100	248889480	19210	19210	19210	19210	85
550	20230719	100000	247256630	19210	19210	19210	19210	0
551	20230719	095900	247256630	19210	19210	19210	19210	40
552	20230719	095800	246488230	19210	19210	19210	19210	200
553	20230719	095700	242646230	19210	19220	19220	19210	252
554	20230719	095600	237805290	19220	19220	19220	19220	7
555	20230719	095500	237670750	19220	19220	19240	19220	125
556	20230719	095400	235268220	19240	19230	19240	19230	98
557	20230719	095300	233383630	19230	19230	19230	19230	6
558	20230719	095200	233268250	19220	19220	19220	19220	34
559	20230719	095100	232614770	19230	19230	19230	19230	5
560	20230719	095000	232518620	19240	19240	19240	19240	41
561	20230719	094900	231729780	19220	19230	19230	19220	403
562	20230719	094800	223982120	19230	19250	19250	19230	789
563	20230719	094700	208801960	19240	19260	19260	19240	745
564	20230719	094600	194459660	19280	19260	19280	19260	173
565	20230719	094500	191127090	19270	19270	19270	19270	0
566	20230719	094400	191127090	19270	19310	19310	19270	1120
567	20230719	094300	169513080	19310	19310	19310	19310	1
568	20230719	094200	169493770	19310	19310	19310	19310	1
569	20230719	094100	169474460	19320	19320	19320	19320	49
570	20230719	094000	168527780	19320	19320	19320	19320	3
571	20230719	093900	168469820	19330	19330	19330	19330	99
572	20230719	093800	166556150	19340	19340	19340	19340	2
573	20230719	093700	166517470	19340	19340	19340	19340	1
574	20230719	093600	166498130	19310	19310	19310	19310	0
575	20230719	093500	166498130	19310	19300	19310	19300	177
576	20230719	093400	163081340	19310	19320	19320	19310	125
577	20230719	093300	160666510	19320	19340	19350	19320	311
578	20230719	093200	154655480	19350	19350	19350	19350	19
579	20230719	093100	154287830	19400	19300	19400	19300	1280
580	20230719	093000	129543300	19300	19280	19300	19280	359
581	20230719	092900	122616120	19280	19290	19290	19280	100
582	20230719	092800	120687270	19300	19300	19300	19300	0
583	20230719	092700	120687270	19300	19330	19330	19300	1191
584	20230719	092600	97695820	19330	19380	19380	19330	1008
585	20230719	092500	78191280	19390	19410	19410	19390	174
586	20230719	092400	74817120	19400	19390	19400	19390	388
587	20230719	092300	67293250	19380	19450	19450	19380	1006
588	20230719	092200	47779460	19440	19440	19440	19440	2
589	20230719	092100	47740580	19440	19440	19440	19440	22
590	20230719	092000	47312900	19440	19480	19480	19440	30
591	20230719	091900	46729400	19490	19490	19490	19490	51
592	20230719	091800	45735410	19490	19490	19490	19490	0
593	20230719	091700	45735410	19490	19500	19500	19490	13
594	20230719	091600	45481940	19500	19500	19500	19500	3
595	20230719	091500	45423440	19500	19490	19500	19490	70
596	20230719	091400	44059030	19490	19460	19490	19450	251
597	20230719	091300	39170450	19450	19470	19470	19450	43
598	20230719	091200	38333910	19480	19470	19480	19470	4
599	20230719	091100	38256020	19480	19490	19490	19480	198
600	20230719	091000	34398120	19500	19590	19590	19500	128
601	20230719	090900	31901880	19620	19660	19660	19620	1090
602	20230719	090800	10483760	19680	19690	19690	19680	142
603	20230719	090700	7688800	19710	19710	19710	19710	117
604	20230719	090600	5382730	19720	19720	19720	19720	5
605	20230719	090500	5284130	19720	19770	19770	19720	62
606	20230719	090400	4059890	19770	19770	19770	19770	0
607	20230719	090300	4059890	19770	19770	19770	19770	0
608	20230719	090200	4059890	19770	19780	19780	19770	152
609	20230719	090100	1053840	19780	19780	19780	19780	3
610	20230719	090000	994500	19890	19890	19890	19890	50