KissMeData/251120/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203600	492254280	15150	15150	15150	15150	1254
3	20230719	203500	492254280	15150	15150	15150	15150	0
4	20230719	203400	492254280	15150	15150	15150	15150	0
5	20230719	203300	492254280	15150	15150	15150	15150	0
6	20230719	203200	492254280	15150	15150	15150	15150	0
7	20230719	203100	492254280	15150	15150	15150	15150	0
8	20230719	203000	492254280	15150	15150	15150	15150	0
9	20230719	202900	492254280	15150	15150	15150	15150	0
10	20230719	202800	492254280	15150	15150	15150	15150	0
11	20230719	202700	492254280	15150	15150	15150	15150	0
12	20230719	202600	492254280	15150	15150	15150	15150	0
13	20230719	202500	492254280	15150	15150	15150	15150	0
14	20230719	202400	492254280	15150	15150	15150	15150	0
15	20230719	202300	492254280	15150	15150	15150	15150	0
16	20230719	202200	492254280	15150	15150	15150	15150	0
17	20230719	202100	492254280	15150	15150	15150	15150	0
18	20230719	202000	492254280	15150	15150	15150	15150	0
19	20230719	201900	492254280	15150	15150	15150	15150	0
20	20230719	201800	492254280	15150	15150	15150	15150	0
21	20230719	201700	492254280	15150	15150	15150	15150	0
22	20230719	201600	492254280	15150	15150	15150	15150	0
23	20230719	201500	492254280	15150	15150	15150	15150	0
24	20230719	201400	492254280	15150	15150	15150	15150	0
25	20230719	201300	492254280	15150	15150	15150	15150	0
26	20230719	201200	492254280	15150	15150	15150	15150	0
27	20230719	201100	492254280	15150	15150	15150	15150	0
28	20230719	201000	492254280	15150	15150	15150	15150	0
29	20230719	200900	492254280	15150	15150	15150	15150	0
30	20230719	200800	492254280	15150	15150	15150	15150	0
31	20230719	200700	492254280	15150	15150	15150	15150	0
32	20230719	200600	492254280	15150	15150	15150	15150	1254
33	20230719	200500	492254280	15150	15150	15150	15150	0
34	20230719	200400	492254280	15150	15150	15150	15150	0
35	20230719	200300	492254280	15150	15150	15150	15150	0
36	20230719	200200	492254280	15150	15150	15150	15150	0
37	20230719	200100	492254280	15150	15150	15150	15150	0
38	20230719	200000	492254280	15150	15150	15150	15150	0
39	20230719	195900	492254280	15150	15150	15150	15150	0
40	20230719	195800	492254280	15150	15150	15150	15150	0
41	20230719	195700	492254280	15150	15150	15150	15150	0
42	20230719	195600	492254280	15150	15150	15150	15150	0
43	20230719	195500	492254280	15150	15150	15150	15150	0
44	20230719	195400	492254280	15150	15150	15150	15150	0
45	20230719	195300	492254280	15150	15150	15150	15150	0
46	20230719	195200	492254280	15150	15150	15150	15150	0
47	20230719	195100	492254280	15150	15150	15150	15150	0
48	20230719	195000	492254280	15150	15150	15150	15150	0
49	20230719	194900	492254280	15150	15150	15150	15150	0
50	20230719	194800	492254280	15150	15150	15150	15150	0
51	20230719	194700	492254280	15150	15150	15150	15150	0
52	20230719	194600	492254280	15150	15150	15150	15150	0
53	20230719	194500	492254280	15150	15150	15150	15150	0
54	20230719	194400	492254280	15150	15150	15150	15150	0
55	20230719	194300	492254280	15150	15150	15150	15150	0
56	20230719	194200	492254280	15150	15150	15150	15150	0
57	20230719	194100	492254280	15150	15150	15150	15150	0
58	20230719	194000	492254280	15150	15150	15150	15150	0
59	20230719	193900	492254280	15150	15150	15150	15150	0
60	20230719	193800	492254280	15150	15150	15150	15150	0
61	20230719	193700	492254280	15150	15150	15150	15150	0
62	20230719	193600	492254280	15150	15150	15150	15150	1254
63	20230719	193500	492254280	15150	15150	15150	15150	0
64	20230719	193400	492254280	15150	15150	15150	15150	0
65	20230719	193300	492254280	15150	15150	15150	15150	0
66	20230719	193200	492254280	15150	15150	15150	15150	0
67	20230719	193100	492254280	15150	15150	15150	15150	0
68	20230719	193000	492254280	15150	15150	15150	15150	0
69	20230719	192900	492254280	15150	15150	15150	15150	0
70	20230719	192800	492254280	15150	15150	15150	15150	0
71	20230719	192700	492254280	15150	15150	15150	15150	0
72	20230719	192600	492254280	15150	15150	15150	15150	0
73	20230719	192500	492254280	15150	15150	15150	15150	0
74	20230719	192400	492254280	15150	15150	15150	15150	0
75	20230719	192300	492254280	15150	15150	15150	15150	0
76	20230719	192200	492254280	15150	15150	15150	15150	0
77	20230719	192100	492254280	15150	15150	15150	15150	0
78	20230719	192000	492254280	15150	15150	15150	15150	0
79	20230719	191900	492254280	15150	15150	15150	15150	0
80	20230719	191800	492254280	15150	15150	15150	15150	0
81	20230719	191700	492254280	15150	15150	15150	15150	0
82	20230719	191600	492254280	15150	15150	15150	15150	0
83	20230719	191500	492254280	15150	15150	15150	15150	0
84	20230719	191400	492254280	15150	15150	15150	15150	0
85	20230719	191300	492254280	15150	15150	15150	15150	0
86	20230719	191200	492254280	15150	15150	15150	15150	0
87	20230719	191100	492254280	15150	15150	15150	15150	0
88	20230719	191000	492254280	15150	15150	15150	15150	0
89	20230719	190900	492254280	15150	15150	15150	15150	0
90	20230719	190800	492254280	15150	15150	15150	15150	0
91	20230719	190700	492254280	15150	15150	15150	15150	0
92	20230719	190600	492254280	15150	15150	15150	15150	1254
93	20230719	190500	492254280	15150	15150	15150	15150	0
94	20230719	190400	492254280	15150	15150	15150	15150	0
95	20230719	190300	492254280	15150	15150	15150	15150	0
96	20230719	190200	492254280	15150	15150	15150	15150	0
97	20230719	190100	492254280	15150	15150	15150	15150	0
98	20230719	190000	492254280	15150	15150	15150	15150	0
99	20230719	185900	492254280	15150	15150	15150	15150	0
100	20230719	185800	492254280	15150	15150	15150	15150	0
101	20230719	185700	492254280	15150	15150	15150	15150	0
102	20230719	185600	492254280	15150	15150	15150	15150	0
103	20230719	185500	492254280	15150	15150	15150	15150	0
104	20230719	185400	492254280	15150	15150	15150	15150	0
105	20230719	185300	492254280	15150	15150	15150	15150	0
106	20230719	185200	492254280	15150	15150	15150	15150	0
107	20230719	185100	492254280	15150	15150	15150	15150	0
108	20230719	185000	492254280	15150	15150	15150	15150	0
109	20230719	184900	492254280	15150	15150	15150	15150	0
110	20230719	184800	492254280	15150	15150	15150	15150	0
111	20230719	184700	492254280	15150	15150	15150	15150	0
112	20230719	184600	492254280	15150	15150	15150	15150	0
113	20230719	184500	492254280	15150	15150	15150	15150	0
114	20230719	184400	492254280	15150	15150	15150	15150	0
115	20230719	184300	492254280	15150	15150	15150	15150	0
116	20230719	184200	492254280	15150	15150	15150	15150	0
117	20230719	184100	492254280	15150	15150	15150	15150	0
118	20230719	184000	492254280	15150	15150	15150	15150	0
119	20230719	183900	492254280	15150	15150	15150	15150	0
120	20230719	183800	492254280	15150	15150	15150	15150	0
121	20230719	183700	492254280	15150	15150	15150	15150	0
122	20230719	183600	492254280	15150	15150	15150	15150	1254
123	20230719	183500	492254280	15150	15150	15150	15150	0
124	20230719	183400	492254280	15150	15150	15150	15150	0
125	20230719	183300	492254280	15150	15150	15150	15150	0
126	20230719	183200	492254280	15150	15150	15150	15150	0
127	20230719	183100	492254280	15150	15150	15150	15150	0
128	20230719	183000	492254280	15150	15150	15150	15150	0
129	20230719	182900	492254280	15150	15150	15150	15150	0
130	20230719	182800	492254280	15150	15150	15150	15150	0
131	20230719	182700	492254280	15150	15150	15150	15150	0
132	20230719	182600	492254280	15150	15150	15150	15150	0
133	20230719	182500	492254280	15150	15150	15150	15150	0
134	20230719	182400	492254280	15150	15150	15150	15150	0
135	20230719	182300	492254280	15150	15150	15150	15150	0
136	20230719	182200	492254280	15150	15150	15150	15150	0
137	20230719	182100	492254280	15150	15150	15150	15150	0
138	20230719	182000	492254280	15150	15150	15150	15150	0
139	20230719	181900	492254280	15150	15150	15150	15150	0
140	20230719	181800	492254280	15150	15150	15150	15150	0
141	20230719	181700	492254280	15150	15150	15150	15150	0
142	20230719	181600	492254280	15150	15150	15150	15150	0
143	20230719	181500	492254280	15150	15150	15150	15150	0
144	20230719	181400	492254280	15150	15150	15150	15150	0
145	20230719	181300	492254280	15150	15150	15150	15150	0
146	20230719	181200	492254280	15150	15150	15150	15150	0
147	20230719	181100	492254280	15150	15150	15150	15150	0
148	20230719	181000	492254280	15150	15150	15150	15150	0
149	20230719	180900	492254280	15150	15150	15150	15150	0
150	20230719	180800	492254280	15150	15150	15150	15150	0
151	20230719	180700	492254280	15150	15150	15150	15150	0
152	20230719	180600	492254280	15150	15150	15150	15150	1254
153	20230719	180500	492254280	15150	15150	15150	15150	0
154	20230719	180400	492254280	15150	15150	15150	15150	0
155	20230719	180300	492254280	15150	15150	15150	15150	0
156	20230719	180200	492254280	15150	15150	15150	15150	0
157	20230719	180100	492254280	15150	15150	15150	15150	0
158	20230719	180000	492254280	15150	15150	15150	15150	0
159	20230719	175900	492254280	15150	15150	15150	15150	0
160	20230719	175800	492254280	15150	15150	15150	15150	0
161	20230719	175700	492254280	15150	15150	15150	15150	0
162	20230719	175600	492254280	15150	15150	15150	15150	0
163	20230719	175500	492254280	15150	15150	15150	15150	0
164	20230719	175400	492254280	15150	15150	15150	15150	0
165	20230719	175300	492254280	15150	15150	15150	15150	0
166	20230719	175200	492254280	15150	15150	15150	15150	0
167	20230719	175100	492254280	15150	15150	15150	15150	0
168	20230719	175000	492254280	15150	15150	15150	15150	0
169	20230719	174900	492254280	15150	15150	15150	15150	0
170	20230719	174800	492254280	15150	15150	15150	15150	0
171	20230719	174700	492254280	15150	15150	15150	15150	0
172	20230719	174600	492254280	15150	15150	15150	15150	0
173	20230719	174500	492254280	15150	15150	15150	15150	0
174	20230719	174400	492254280	15150	15150	15150	15150	0
175	20230719	174300	492254280	15150	15150	15150	15150	0
176	20230719	174200	492254280	15150	15150	15150	15150	0
177	20230719	174100	492254280	15150	15150	15150	15150	0
178	20230719	174000	492254280	15150	15150	15150	15150	0
179	20230719	173900	492254280	15150	15150	15150	15150	0
180	20230719	173800	492254280	15150	15150	15150	15150	0
181	20230719	173700	492254280	15150	15150	15150	15150	0
182	20230719	173600	492254280	15150	15150	15150	15150	1254
183	20230719	173500	492254280	15150	15150	15150	15150	0
184	20230719	173400	492254280	15150	15150	15150	15150	0
185	20230719	173300	492254280	15150	15150	15150	15150	0
186	20230719	173200	492254280	15150	15150	15150	15150	0
187	20230719	173100	492254280	15150	15150	15150	15150	0
188	20230719	173000	492254280	15150	15150	15150	15150	0
189	20230719	172900	492254280	15150	15150	15150	15150	0
190	20230719	172800	492254280	15150	15150	15150	15150	0
191	20230719	172700	492254280	15150	15150	15150	15150	0
192	20230719	172600	492254280	15150	15150	15150	15150	0
193	20230719	172500	492254280	15150	15150	15150	15150	0
194	20230719	172400	492254280	15150	15150	15150	15150	0
195	20230719	172300	492254280	15150	15150	15150	15150	0
196	20230719	172200	492254280	15150	15150	15150	15150	0
197	20230719	172100	492254280	15150	15150	15150	15150	0
198	20230719	172000	492254280	15150	15150	15150	15150	0
199	20230719	171900	492254280	15150	15150	15150	15150	0
200	20230719	171800	492254280	15150	15150	15150	15150	0
201	20230719	171700	492254280	15150	15150	15150	15150	0
202	20230719	171600	492254280	15150	15150	15150	15150	0
203	20230719	171500	492254280	15150	15150	15150	15150	0
204	20230719	171400	492254280	15150	15150	15150	15150	0
205	20230719	171300	492254280	15150	15150	15150	15150	0
206	20230719	171200	492254280	15150	15150	15150	15150	0
207	20230719	171100	492254280	15150	15150	15150	15150	0
208	20230719	171000	492254280	15150	15150	15150	15150	0
209	20230719	170900	492254280	15150	15150	15150	15150	0
210	20230719	170800	492254280	15150	15150	15150	15150	0
211	20230719	170700	492254280	15150	15150	15150	15150	0
212	20230719	170600	492254280	15150	15150	15150	15150	1254
213	20230719	170500	492254280	15150	15150	15150	15150	0
214	20230719	170400	492254280	15150	15150	15150	15150	0
215	20230719	170300	492254280	15150	15150	15150	15150	0
216	20230719	170200	492254280	15150	15150	15150	15150	0
217	20230719	170100	492254280	15150	15150	15150	15150	0
218	20230719	170000	492254280	15150	15150	15150	15150	0
219	20230719	165900	492254280	15150	15150	15150	15150	0
220	20230719	165800	492254280	15150	15150	15150	15150	0
221	20230719	165700	492254280	15150	15150	15150	15150	0
222	20230719	165600	492254280	15150	15150	15150	15150	0
223	20230719	165500	492254280	15150	15150	15150	15150	0
224	20230719	165400	492254280	15150	15150	15150	15150	0
225	20230719	165300	492254280	15150	15150	15150	15150	0
226	20230719	165200	492254280	15150	15150	15150	15150	0
227	20230719	165100	492254280	15150	15150	15150	15150	0
228	20230719	165000	492254280	15150	15150	15150	15150	0
229	20230719	164900	492254280	15150	15150	15150	15150	0
230	20230719	164800	492254280	15150	15150	15150	15150	0
231	20230719	164700	492254280	15150	15150	15150	15150	0
232	20230719	164600	492254280	15150	15150	15150	15150	0
233	20230719	164500	492254280	15150	15150	15150	15150	0
234	20230719	164400	492254280	15150	15150	15150	15150	0
235	20230719	164300	492254280	15150	15150	15150	15150	0
236	20230719	164200	492254280	15150	15150	15150	15150	0
237	20230719	164100	492254280	15150	15150	15150	15150	0
238	20230719	164000	492254280	15150	15150	15150	15150	0
239	20230719	163900	492254280	15150	15150	15150	15150	0
240	20230719	163800	492254280	15150	15150	15150	15150	0
241	20230719	163700	492254280	15150	15150	15150	15150	0
242	20230719	163600	492254280	15150	15150	15150	15150	1254
243	20230719	163500	492254280	15150	15150	15150	15150	0
244	20230719	163400	492254280	15150	15150	15150	15150	0
245	20230719	163300	492254280	15150	15150	15150	15150	0
246	20230719	163200	492254280	15150	15150	15150	15150	0
247	20230719	163100	492254280	15150	15150	15150	15150	0
248	20230719	163000	492254280	15150	15150	15150	15150	0
249	20230719	162900	492254280	15150	15150	15150	15150	0
250	20230719	162800	492254280	15150	15150	15150	15150	0
251	20230719	162700	492254280	15150	15150	15150	15150	0
252	20230719	162600	492254280	15150	15150	15150	15150	0
253	20230719	162500	492254280	15150	15150	15150	15150	0
254	20230719	162400	492254280	15150	15150	15150	15150	0
255	20230719	162300	492254280	15150	15150	15150	15150	0
256	20230719	162200	492254280	15150	15150	15150	15150	0
257	20230719	162100	492254280	15150	15150	15150	15150	0
258	20230719	162000	492254280	15150	15150	15150	15150	0
259	20230719	161900	492254280	15150	15150	15150	15150	0
260	20230719	161800	492254280	15150	15150	15150	15150	0
261	20230719	161700	492254280	15150	15150	15150	15150	0
262	20230719	161600	492254280	15150	15150	15150	15150	0
263	20230719	161500	492254280	15150	15150	15150	15150	0
264	20230719	161400	492254280	15150	15150	15150	15150	0
265	20230719	161300	492254280	15150	15150	15150	15150	0
266	20230719	161200	492254280	15150	15150	15150	15150	0
267	20230719	161100	492254280	15150	15150	15150	15150	0
268	20230719	161000	492254280	15150	15150	15150	15150	0
269	20230719	160900	492254280	15150	15150	15150	15150	0
270	20230719	160800	492254280	15150	15150	15150	15150	0
271	20230719	160700	492254280	15150	15150	15150	15150	0
272	20230719	160600	492254280	15150	15150	15150	15150	1254
273	20230719	160500	492254280	15150	15150	15150	15150	0
274	20230719	160400	492254280	15150	15150	15150	15150	0
275	20230719	160300	492254280	15150	15150	15150	15150	0
276	20230719	160200	492254280	15150	15150	15150	15150	0
277	20230719	160100	492254280	15150	15150	15150	15150	0
278	20230719	160000	492254280	15150	15150	15150	15150	0
279	20230719	155900	492254280	15150	15150	15150	15150	0
280	20230719	155800	492254280	15150	15150	15150	15150	0
281	20230719	155700	492254280	15150	15150	15150	15150	0
282	20230719	155600	492254280	15150	15150	15150	15150	0
283	20230719	155500	492254280	15150	15150	15150	15150	0
284	20230719	155400	492254280	15150	15150	15150	15150	0
285	20230719	155300	492254280	15150	15150	15150	15150	0
286	20230719	155200	492254280	15150	15150	15150	15150	0
287	20230719	155100	492254280	15150	15150	15150	15150	0
288	20230719	155000	492254280	15150	15150	15150	15150	0
289	20230719	154900	492254280	15150	15150	15150	15150	0
290	20230719	154800	492254280	15150	15150	15150	15150	0
291	20230719	154700	492254280	15150	15150	15150	15150	0
292	20230719	154600	492254280	15150	15150	15150	15150	0
293	20230719	154500	492254280	15150	15150	15150	15150	0
294	20230719	154400	492254280	15150	15150	15150	15150	0
295	20230719	154300	492254280	15150	15150	15150	15150	0
296	20230719	154200	492254280	15150	15150	15150	15150	0
297	20230719	154100	492254280	15150	15150	15150	15150	0
298	20230719	154000	492254280	15150	15150	15150	15150	0
299	20230719	153900	492254280	15150	15150	15150	15150	0
300	20230719	153800	492254280	15150	15150	15150	15150	0
301	20230719	153700	492254280	15150	15150	15150	15150	0
302	20230719	153600	492254280	15150	15150	15150	15150	1254
303	20230719	153500	492254280	15150	15150	15150	15150	0
304	20230719	153400	492254280	15150	15150	15150	15150	0
305	20230719	153300	492254280	15150	15150	15150	15150	0
306	20230719	153200	492254280	15150	15150	15150	15150	0
307	20230719	153100	492254280	15150	15150	15150	15150	0
308	20230719	153000	492254280	15150	15150	15150	15150	1254
309	20230719	152900	473256180	15090	15090	15090	15090	0
310	20230719	152800	473256180	15090	15090	15090	15090	0
311	20230719	152700	473256180	15090	15090	15090	15090	0
312	20230719	152600	473256180	15090	15090	15090	15090	0
313	20230719	152500	473256180	15090	15090	15090	15090	0
314	20230719	152400	473256180	15090	15090	15090	15090	0
315	20230719	152300	473256180	15090	15090	15090	15090	0
316	20230719	152200	473256180	15090	15090	15090	15090	0
317	20230719	152100	473256180	15090	15090	15090	15090	0
318	20230719	152000	473256180	15090	15090	15090	15090	0
319	20230719	151900	473256180	15090	15090	15090	15090	0
320	20230719	151800	473256180	15090	15120	15120	15090	332
321	20230719	151700	468242280	15110	15120	15120	15110	62
322	20230719	151600	467305100	15120	15120	15120	15120	41
323	20230719	151500	466685180	15120	15120	15120	15120	105
324	20230719	151400	465097580	15120	15120	15120	15120	73
325	20230719	151300	463993820	15120	15120	15120	15120	79
326	20230719	151200	462799340	15120	15120	15120	15120	5
327	20230719	151100	462723740	15120	15120	15120	15120	53
328	20230719	151000	461922380	15120	15120	15120	15120	5
329	20230719	150900	461846780	15120	15120	15120	15120	149
330	20230719	150800	459593900	15120	15120	15120	15120	106
331	20230719	150700	457991180	15120	15120	15120	15120	71
332	20230719	150600	456917660	15120	15120	15120	15120	424
333	20230719	150500	450506780	15120	15110	15120	15110	353
334	20230719	150400	445172020	15100	15100	15100	15100	215
335	20230719	150300	441925520	15100	15100	15100	15100	94
336	20230719	150200	440506120	15100	15110	15110	15100	161
337	20230719	150100	438074120	15110	15110	15110	15110	244
338	20230719	150000	434387280	15110	15110	15110	15110	69
339	20230719	145900	433344690	15100	15110	15110	15100	8
340	20230719	145800	433223840	15110	15110	15110	15110	0
341	20230719	145700	433223840	15110	15100	15110	15100	65
342	20230719	145600	432242030	15100	15110	15110	15100	6
343	20230719	145500	432151420	15100	15110	15110	15100	133
344	20230719	145400	430143070	15110	15110	15110	15110	66
345	20230719	145300	429145810	15100	15100	15100	15100	61
346	20230719	145200	428224710	15110	15110	15110	15110	101
347	20230719	145100	426698600	15110	15110	15110	15110	0
348	20230719	145000	426698600	15110	15110	15110	15110	32
349	20230719	144900	426215080	15100	15100	15100	15100	534
350	20230719	144800	418151680	15120	15120	15120	15120	0
351	20230719	144700	418151680	15120	15110	15120	15110	98
352	20230719	144600	416670100	15120	15120	15120	15120	79
353	20230719	144500	415475620	15120	15120	15120	15120	86
354	20230719	144400	414175300	15100	15100	15100	15100	0
355	20230719	144300	414175300	15100	15100	15100	15100	51
356	20230719	144200	413405200	15100	15100	15100	15100	0
357	20230719	144100	413405200	15100	15100	15100	15100	1
358	20230719	144000	413390100	15120	15120	15120	15120	348
359	20230719	143900	408128340	15120	15120	15120	15120	78
360	20230719	143800	406948980	15110	15110	15110	15110	40
361	20230719	143700	406344580	15110	15110	15110	15110	0
362	20230719	143600	406344580	15110	15110	15110	15110	201
363	20230719	143500	403307470	15110	15110	15110	15110	91
364	20230719	143400	401932460	15110	15100	15120	15100	118
365	20230719	143300	400149300	15110	15110	15110	15110	92
366	20230719	143200	398759180	15120	15120	15120	15120	0
367	20230719	143100	398759180	15120	15120	15120	15120	0
368	20230719	143000	398759180	15120	15120	15120	15120	2
369	20230719	142900	398728940	15120	15120	15120	15120	41
370	20230719	142800	398109020	15120	15120	15120	15120	44
371	20230719	142700	397443740	15120	15120	15120	15120	210
372	20230719	142600	394268540	15120	15120	15120	15120	167
373	20230719	142500	391743500	15120	15120	15120	15120	59
374	20230719	142400	390851420	15120	15110	15120	15110	188
375	20230719	142300	388010160	15110	15110	15110	15110	117
376	20230719	142200	386242290	15110	15110	15110	15110	0
377	20230719	142100	386242290	15110	15110	15110	15110	97
378	20230719	142000	384776620	15100	15100	15100	15100	0
379	20230719	141900	384776620	15100	15100	15100	15100	30
380	20230719	141800	384323620	15100	15100	15100	15100	128
381	20230719	141700	382390820	15100	15100	15100	15100	0
382	20230719	141600	382390820	15100	15100	15100	15100	40
383	20230719	141500	381786820	15100	15100	15100	15100	0
384	20230719	141400	381786820	15100	15080	15100	15080	374
385	20230719	141300	376139480	15080	15080	15080	15080	97
386	20230719	141200	374676720	15070	15070	15070	15070	0
387	20230719	141100	374676720	15070	15080	15080	15070	135
388	20230719	141000	372641980	15090	15090	15090	15090	0
389	20230719	140900	372641980	15090	15090	15090	15090	120
390	20230719	140800	370831180	15080	15080	15080	15080	0
391	20230719	140700	370831180	15080	15080	15080	15080	64
392	20230719	140600	369866060	15090	15090	15090	15090	111
393	20230719	140500	368191070	15090	15090	15090	15090	52
394	20230719	140400	367406390	15090	15090	15090	15090	0
395	20230719	140300	367406390	15090	15090	15090	15090	56
396	20230719	140200	366561350	15060	15060	15060	15060	9
397	20230719	140100	366425810	15090	15090	15090	15090	17
398	20230719	140000	366169280	15090	15080	15090	15080	30
399	20230719	135900	365716590	15090	15090	15090	15090	30
400	20230719	135800	365263890	15090	15090	15090	15090	65
401	20230719	135700	364283040	15040	15040	15040	15040	0
402	20230719	135600	364283040	15040	15040	15040	15040	0
403	20230719	135500	364283040	15040	15040	15040	15040	0
404	20230719	135400	364283040	15040	15040	15040	15040	0
405	20230719	135300	364283040	15040	15040	15040	15040	0
406	20230719	135200	364283040	15040	15040	15040	15040	0
407	20230719	135100	364283040	15040	15040	15040	15040	0
408	20230719	135000	364283040	15040	15040	15040	15040	0
409	20230719	134900	364283040	15040	15040	15040	15040	0
410	20230719	134800	364283040	15040	15040	15040	15040	0
411	20230719	134700	364283040	15040	15040	15040	15040	0
412	20230719	134600	364283040	15040	15040	15040	15040	0
413	20230719	134500	364283040	15040	15040	15040	15040	0
414	20230719	134400	364283040	15040	15040	15040	15040	0
415	20230719	134300	364283040	15040	15050	15050	15040	171
416	20230719	134200	361710090	15050	15050	15050	15050	89
417	20230719	134100	360370640	15050	15050	15050	15050	0
418	20230719	134000	360370640	15050	15050	15050	15050	0
419	20230719	133900	360370640	15050	15050	15050	15050	0
420	20230719	133800	360370640	15050	15050	15050	15050	0
421	20230719	133700	360370640	15050	15050	15050	15050	1
422	20230719	133600	360355590	15100	15100	15100	15100	47
423	20230719	133500	359645890	15100	15100	15100	15100	0
424	20230719	133400	359645890	15100	15100	15100	15100	0
425	20230719	133300	359645890	15100	15100	15100	15100	230
426	20230719	133200	356172890	15090	15090	15090	15090	131
427	20230719	133100	354196100	15090	15090	15090	15090	0
428	20230719	133000	354196100	15090	15090	15090	15090	5
429	20230719	132900	354120650	15090	15090	15090	15090	0
430	20230719	132800	354120650	15090	15090	15090	15090	0
431	20230719	132700	354120650	15090	15090	15090	15090	0
432	20230719	132600	354120650	15090	15090	15090	15090	0
433	20230719	132500	354120650	15090	15090	15090	15090	159
434	20230719	132400	351721340	15100	15100	15100	15100	0
435	20230719	132300	351721340	15100	15100	15100	15100	9
436	20230719	132200	351585440	15010	15010	15010	15010	0
437	20230719	132100	351585440	15010	15010	15010	15010	0
438	20230719	132000	351585440	15010	15010	15010	15010	0
439	20230719	131900	351585440	15010	15010	15010	15010	0
440	20230719	131800	351585440	15010	15030	15030	15010	700
441	20230719	131700	341074500	15030	15030	15030	15030	0
442	20230719	131600	341074500	15030	15030	15030	15030	0
443	20230719	131500	341074500	15030	15030	15030	15030	37
444	20230719	131400	340518390	15120	15120	15120	15120	0
445	20230719	131300	340518390	15120	15120	15120	15120	0
446	20230719	131200	340518390	15120	15120	15120	15120	1
447	20230719	131100	340503270	15030	15030	15030	15030	0
448	20230719	131000	340503270	15030	15030	15030	15030	0
449	20230719	130900	340503270	15030	15030	15030	15030	0
450	20230719	130800	340503270	15030	15030	15030	15030	0
451	20230719	130700	340503270	15030	15050	15050	15030	743
452	20230719	130600	329333050	15050	15050	15050	15050	43
453	20230719	130500	328685900	15050	15050	15050	15050	0
454	20230719	130400	328685900	15050	15050	15050	15050	0
455	20230719	130300	328685900	15050	15070	15120	15050	499
456	20230719	130200	321166940	15070	15070	15070	15070	0
457	20230719	130100	321166940	15070	15090	15090	15070	32
458	20230719	130000	320684390	15090	15090	15090	15090	20
459	20230719	125900	320382590	15100	15100	15100	15100	0
460	20230719	125800	320382590	15100	15110	15110	15100	18
461	20230719	125700	320110700	15120	15120	15120	15120	0
462	20230719	125600	320110700	15120	15120	15120	15120	0
463	20230719	125500	320110700	15120	15120	15120	15120	0
464	20230719	125400	320110700	15120	15120	15120	15120	49
465	20230719	125300	319369820	15120	15120	15120	15120	0
466	20230719	125200	319369820	15120	15120	15120	15120	0
467	20230719	125100	319369820	15120	15120	15120	15120	0
468	20230719	125000	319369820	15120	15120	15120	15120	0
469	20230719	124900	319369820	15120	15120	15120	15120	0
470	20230719	124800	319369820	15120	15120	15120	15120	0
471	20230719	124700	319369820	15120	15120	15120	15120	0
472	20230719	124600	319369820	15120	15120	15120	15120	0
473	20230719	124500	319369820	15120	15120	15120	15120	0
474	20230719	124400	319369820	15120	15120	15120	15120	0
475	20230719	124300	319369820	15120	15120	15120	15120	0
476	20230719	124200	319369820	15120	15120	15120	15120	0
477	20230719	124100	319369820	15120	15120	15120	15120	0
478	20230719	124000	319369820	15120	15120	15120	15120	17
479	20230719	123900	319112780	15100	15100	15100	15100	0
480	20230719	123800	319112780	15100	15100	15100	15100	0
481	20230719	123700	319112780	15100	15100	15100	15100	10
482	20230719	123600	318961780	15100	15100	15100	15100	10
483	20230719	123500	318810780	15100	15100	15100	15100	0
484	20230719	123400	318810780	15100	15100	15100	15100	0
485	20230719	123300	318810780	15100	15100	15100	15100	0
486	20230719	123200	318810780	15100	15100	15100	15100	0
487	20230719	123100	318810780	15100	15100	15100	15100	0
488	20230719	123000	318810780	15100	15100	15100	15100	0
489	20230719	122900	318810780	15100	15100	15100	15100	0
490	20230719	122800	318810780	15100	15100	15100	15100	0
491	20230719	122700	318810780	15100	15100	15100	15100	0
492	20230719	122600	318810780	15100	15100	15100	15100	0
493	20230719	122500	318810780	15100	15100	15100	15100	0
494	20230719	122400	318810780	15100	15100	15100	15100	0
495	20230719	122300	318810780	15100	15100	15100	15100	630
496	20230719	122200	309297780	15120	15120	15120	15120	1
497	20230719	122100	309282660	15130	15130	15130	15130	0
498	20230719	122000	309282660	15130	15130	15130	15130	0
499	20230719	121900	309282660	15130	15130	15130	15130	0
500	20230719	121800	309282660	15130	15130	15130	15130	0
501	20230719	121700	309282660	15130	15130	15130	15130	0
502	20230719	121600	309282660	15130	15130	15130	15130	0
503	20230719	121500	309282660	15130	15130	15130	15130	0
504	20230719	121400	309282660	15130	15130	15130	15130	0
505	20230719	121300	309282660	15130	15130	15130	15130	0
506	20230719	121200	309282660	15130	15130	15130	15130	0
507	20230719	121100	309282660	15130	15130	15130	15130	0
508	20230719	121000	309282660	15130	15130	15130	15130	200
509	20230719	120900	306256660	15100	15100	15100	15100	0
510	20230719	120800	306256660	15100	15100	15100	15100	0
511	20230719	120700	306256660	15100	15100	15100	15100	0
512	20230719	120600	306256660	15100	15100	15100	15100	0
513	20230719	120500	306256660	15100	15100	15100	15100	36
514	20230719	120400	305713060	15100	15100	15100	15100	0
515	20230719	120300	305713060	15100	15100	15100	15100	35
516	20230719	120200	305184560	15130	15130	15130	15130	0
517	20230719	120100	305184560	15130	15130	15130	15130	0
518	20230719	120000	305184560	15130	15130	15130	15130	0
519	20230719	115900	305184560	15130	15130	15130	15130	0
520	20230719	115800	305184560	15130	15130	15130	15130	1
521	20230719	115700	305169430	15100	15100	15100	15100	0
522	20230719	115600	305169430	15100	15100	15100	15100	0
523	20230719	115500	305169430	15100	15100	15100	15100	31
524	20230719	115400	304701330	15130	15130	15130	15130	0
525	20230719	115300	304701330	15130	15130	15130	15130	0
526	20230719	115200	304701330	15130	15130	15130	15130	3
527	20230719	115100	304655940	15130	15130	15130	15130	0
528	20230719	115000	304655940	15130	15130	15130	15130	0
529	20230719	114900	304655940	15130	15130	15130	15130	0
530	20230719	114800	304655940	15130	15130	15130	15130	0
531	20230719	114700	304655940	15130	15130	15130	15130	5
532	20230719	114600	304580290	15130	15130	15130	15130	0
533	20230719	114500	304580290	15130	15130	15130	15130	0
534	20230719	114400	304580290	15130	15130	15130	15130	0
535	20230719	114300	304580290	15130	15130	15130	15130	0
536	20230719	114200	304580290	15130	15130	15130	15130	0
537	20230719	114100	304580290	15130	15130	15130	15130	0
538	20230719	114000	304580290	15130	15130	15130	15130	0
539	20230719	113900	304580290	15130	15130	15130	15130	0
540	20230719	113800	304580290	15130	15130	15130	15130	10
541	20230719	113700	304428990	15130	15130	15130	15130	0
542	20230719	113600	304428990	15130	15130	15130	15130	40
543	20230719	113500	303823790	15130	15130	15130	15130	0
544	20230719	113400	303823790	15130	15130	15130	15130	0
545	20230719	113300	303823790	15130	15130	15130	15130	0
546	20230719	113200	303823790	15130	15130	15130	15130	2
547	20230719	113100	303793530	15070	15070	15070	15070	0
548	20230719	113000	303793530	15070	15070	15070	15070	0
549	20230719	112900	303793530	15070	15100	15100	15070	528
550	20230719	112800	295832010	15100	15100	15100	15100	0
551	20230719	112700	295832010	15100	15060	15100	15060	904
552	20230719	112600	282201140	15060	15060	15060	15060	0
553	20230719	112500	282201140	15060	15060	15060	15060	166
554	20230719	112400	279701180	15070	15060	15070	15060	372
555	20230719	112300	274097850	15060	15060	15060	15060	0
556	20230719	112200	274097850	15060	15060	15060	15060	4
557	20230719	112100	274037610	15030	15060	15060	15030	71
558	20230719	112000	272968500	15060	15060	15060	15060	14
559	20230719	111900	272757660	15060	15060	15060	15060	0
560	20230719	111800	272757660	15060	15060	15060	15060	6
561	20230719	111700	272667300	15060	15060	15060	15060	41
562	20230719	111600	272049840	15070	15070	15070	15070	0
563	20230719	111500	272049840	15070	15070	15070	15070	700
564	20230719	111400	261500840	15060	15060	15060	15060	459
565	20230719	111300	254588300	15060	15060	15060	15060	101
566	20230719	111200	253067240	15060	15060	15060	15060	1
567	20230719	111100	253052180	15020	15020	15020	15020	0
568	20230719	111000	253052180	15020	15020	15020	15020	0
569	20230719	110900	253052180	15020	15020	15020	15020	0
570	20230719	110800	253052180	15020	15020	15020	15020	0
571	20230719	110700	253052180	15020	15020	15020	15020	51
572	20230719	110600	252286160	15050	15050	15050	15050	0
573	20230719	110500	252286160	15050	15050	15050	15050	10
574	20230719	110400	252135660	15060	15060	15060	15060	0
575	20230719	110300	252135660	15060	15060	15060	15060	1
576	20230719	110200	252120600	15000	15030	15030	15000	1000
577	20230719	110100	237109240	15070	15070	15070	15070	0
578	20230719	110000	237109240	15070	15070	15070	15070	0
579	20230719	105900	237109240	15070	15070	15070	15070	0
580	20230719	105800	237109240	15070	15070	15070	15070	0
581	20230719	105700	237109240	15070	15050	15070	15050	874
582	20230719	105600	223942580	15040	15040	15040	15040	0
583	20230719	105500	223942580	15040	15040	15040	15040	86
584	20230719	105400	222649140	15060	15060	15060	15060	0
585	20230719	105300	222649140	15060	15060	15060	15060	8
586	20230719	105200	222528660	15040	15040	15040	15040	22
587	20230719	105100	222197780	15070	15070	15070	15070	0
588	20230719	105000	222197780	15070	15070	15070	15070	0
589	20230719	104900	222197780	15070	15070	15070	15070	2
590	20230719	104800	222167640	15050	15050	15050	15050	0
591	20230719	104700	222167640	15050	15050	15050	15050	0
592	20230719	104600	222167640	15050	15050	15050	15050	0
593	20230719	104500	222167640	15050	15050	15050	15050	0
594	20230719	104400	222167640	15050	15050	15050	15050	0
595	20230719	104300	222167640	15050	15050	15050	15050	0
596	20230719	104200	222167640	15050	15050	15050	15050	747
597	20230719	104100	210925290	15040	15040	15040	15040	0
598	20230719	104000	210925290	15040	15040	15040	15040	0
599	20230719	103900	210925290	15040	15040	15040	15040	1
600	20230719	103800	210910250	15050	15050	15050	15050	9
601	20230719	103700	210774800	15050	15050	15050	15040	239
602	20230719	103600	207178010	15050	15050	15050	15050	0
603	20230719	103500	207178010	15050	15050	15050	15050	16
604	20230719	103400	206937210	15050	15050	15050	15050	0
605	20230719	103300	206937210	15050	15050	15050	15050	0
606	20230719	103200	206937210	15050	15050	15050	15050	0
607	20230719	103100	206937210	15050	15050	15050	15050	0
608	20230719	103000	206937210	15050	15050	15050	15050	2
609	20230719	102900	206907110	15050	15050	15050	15050	380
610	20230719	102800	201188110	15040	15040	15040	15040	0
611	20230719	102700	201188110	15040	15040	15040	15040	0
612	20230719	102600	201188110	15040	15040	15040	15040	1
613	20230719	102500	201173070	15050	15050	15050	15050	0
614	20230719	102400	201173070	15050	15050	15050	15050	0
615	20230719	102300	201173070	15050	15050	15050	15050	0
616	20230719	102200	201173070	15050	15050	15050	15050	0
617	20230719	102100	201173070	15050	15050	15050	15050	0
618	20230719	102000	201173070	15050	15050	15050	15050	40
619	20230719	101900	200571070	15040	15040	15040	15040	4
620	20230719	101800	200510910	15050	15050	15050	15050	0
621	20230719	101700	200510910	15050	15050	15050	15050	1
622	20230719	101600	200495860	15050	15050	15050	15050	0
623	20230719	101500	200495860	15050	15050	15050	15050	0
624	20230719	101400	200495860	15050	15040	15050	15040	33
625	20230719	101300	199999220	15040	15040	15040	15040	2
626	20230719	101200	199969140	15040	15040	15040	15040	0
627	20230719	101100	199969140	15040	15040	15040	15040	0
628	20230719	101000	199969140	15040	15040	15040	15040	0
629	20230719	100900	199969140	15040	15040	15040	15040	1
630	20230719	100800	199954100	15040	15040	15040	15040	0
631	20230719	100700	199954100	15040	15040	15040	15040	0
632	20230719	100600	199954100	15040	15040	15040	15040	9
633	20230719	100500	199818740	15050	15050	15050	15050	0
634	20230719	100400	199818740	15050	15050	15050	15050	50
635	20230719	100300	199066240	15040	15040	15040	15040	18
636	20230719	100200	198795520	15040	15040	15040	15040	77
637	20230719	100100	197637440	15040	15040	15040	15040	64
638	20230719	100000	196674880	15040	15040	15040	15040	2
639	20230719	095900	196644800	15040	15000	15040	15000	678
640	20230719	095800	186474760	15000	15000	15000	15000	0
641	20230719	095700	186474760	15000	15000	15000	15000	3
642	20230719	095600	186429760	15000	14990	15000	14990	39
643	20230719	095500	185845040	15000	14990	15000	14990	42
644	20230719	095400	185215450	15000	15000	15000	15000	35
645	20230719	095300	184690450	15000	15000	15000	15000	284
646	20230719	095200	180430450	15000	15000	15000	15000	14
647	20230719	095100	180220450	15000	15000	15000	15000	40
648	20230719	095000	179620450	15000	15000	15000	15000	28
649	20230719	094900	179200450	14990	15000	15000	14990	179
650	20230719	094800	176516940	15000	15000	15000	15000	2
651	20230719	094700	176486940	15000	15000	15000	14990	818
652	20230719	094600	164217080	15000	15010	15030	15000	3216
653	20230719	094500	115975110	15010	15010	15010	15010	29
654	20230719	094400	115539820	15010	15050	15080	15000	1240
655	20230719	094300	96902920	15050	15050	15050	15050	0
656	20230719	094200	96902920	15050	15060	15060	15050	381
657	20230719	094100	91168850	15070	15060	15070	15050	168
658	20230719	094000	88637780	15060	15100	15100	15060	514
659	20230719	093900	80883450	15110	15110	15110	15110	0
660	20230719	093800	80883450	15110	15110	15110	15110	0
661	20230719	093700	80883450	15110	15110	15110	15110	105
662	20230719	093600	79296900	15110	15110	15110	15110	0
663	20230719	093500	79296900	15110	15110	15110	15110	3
664	20230719	093400	79251570	15190	15190	15190	15190	0
665	20230719	093300	79251570	15190	15190	15190	15190	0
666	20230719	093200	79251570	15190	15190	15190	15190	0
667	20230719	093100	79251570	15190	15190	15190	15190	0
668	20230719	093000	79251570	15190	15190	15190	15190	3
669	20230719	092900	79206000	15190	15190	15190	15190	0
670	20230719	092800	79206000	15190	15100	15190	15100	51
671	20230719	092700	78435810	15090	15090	15090	15090	0
672	20230719	092600	78435810	15090	15090	15090	15090	0
673	20230719	092500	78435810	15090	15090	15090	15090	0
674	20230719	092400	78435810	15090	15090	15090	15090	0
675	20230719	092300	78435810	15090	15140	15140	15090	42
676	20230719	092200	77801240	15130	15130	15130	15130	0
677	20230719	092100	77801240	15130	15130	15130	15130	0
678	20230719	092000	77801240	15130	15130	15130	15130	0
679	20230719	091900	77801240	15130	15200	15200	15130	71
680	20230719	091800	76723510	15200	15200	15200	15200	15
681	20230719	091700	76495510	15200	15200	15200	15200	10
682	20230719	091600	76343510	15200	15200	15200	15200	21
683	20230719	091500	76024310	15200	15200	15200	15200	0
684	20230719	091400	76024310	15200	15200	15200	15200	0
685	20230719	091300	76024310	15200	15200	15200	15200	18
686	20230719	091200	75750710	15190	15190	15190	15190	800
687	20230719	091100	63598710	15190	15090	15190	15050	693
688	20230719	091000	53153360	15090	15100	15110	15090	1537
689	20230719	090900	29931730	15110	15130	15130	15110	126
690	20230719	090800	28027370	15230	15230	15230	15230	2
691	20230719	090700	27996910	15120	15200	15200	15120	1559
692	20230719	090600	4377840	15200	15200	15200	15200	0
693	20230719	090500	4377840	15200	15240	15240	15200	2
694	20230719	090400	4347400	15240	15240	15240	15240	5
695	20230719	090300	4271200	15200	15200	15200	15200	31
696	20230719	090200	3800000	15200	15200	15200	15200	0
697	20230719	090100	3800000	15200	15200	15200	15200	0
698	20230719	090000	3800000	15200	15200	15200	15200	250