KissMeData/002020/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	183500	251968260	18940	18940	18940	18940	1509
3	20230712	183400	251968260	18940	18940	18940	18940	0
4	20230712	183300	251968260	18940	18940	18940	18940	0
5	20230712	183200	251968260	18940	18940	18940	18940	0
6	20230712	183100	251968260	18940	18940	18940	18940	0
7	20230712	183000	251968260	18940	18940	18940	18940	0
8	20230712	182900	251968260	18940	18940	18940	18940	0
9	20230712	182800	251968260	18940	18940	18940	18940	0
10	20230712	182700	251968260	18940	18940	18940	18940	0
11	20230712	182600	251968260	18940	18940	18940	18940	0
12	20230712	182500	251968260	18940	18940	18940	18940	0
13	20230712	182400	251968260	18940	18940	18940	18940	0
14	20230712	182300	251968260	18940	18940	18940	18940	0
15	20230712	182200	251968260	18940	18940	18940	18940	0
16	20230712	182100	251968260	18940	18940	18940	18940	0
17	20230712	182000	251968260	18940	18940	18940	18940	0
18	20230712	181900	251968260	18940	18940	18940	18940	0
19	20230712	181800	251968260	18940	18940	18940	18940	0
20	20230712	181700	251968260	18940	18940	18940	18940	0
21	20230712	181600	251968260	18940	18940	18940	18940	0
22	20230712	181500	251968260	18940	18940	18940	18940	0
23	20230712	181400	251968260	18940	18940	18940	18940	0
24	20230712	181300	251968260	18940	18940	18940	18940	0
25	20230712	181200	251968260	18940	18940	18940	18940	0
26	20230712	181100	251968260	18940	18940	18940	18940	0
27	20230712	181000	251968260	18940	18940	18940	18940	0
28	20230712	180900	251968260	18940	18940	18940	18940	0
29	20230712	180800	251968260	18940	18940	18940	18940	0
30	20230712	180700	251968260	18940	18940	18940	18940	0
31	20230712	180600	251968260	18940	18940	18940	18940	0
32	20230712	180500	251968260	18940	18940	18940	18940	1509
33	20230712	180400	251968260	18940	18940	18940	18940	0
34	20230712	180300	251968260	18940	18940	18940	18940	0
35	20230712	180200	251968260	18940	18940	18940	18940	0
36	20230712	180100	251968260	18940	18940	18940	18940	0
37	20230712	180000	251968260	18940	18940	18940	18940	0
38	20230712	175900	251968260	18940	18940	18940	18940	0
39	20230712	175800	251968260	18940	18940	18940	18940	0
40	20230712	175700	251968260	18940	18940	18940	18940	0
41	20230712	175600	251968260	18940	18940	18940	18940	0
42	20230712	175500	251968260	18940	18940	18940	18940	0
43	20230712	175400	251968260	18940	18940	18940	18940	0
44	20230712	175300	251968260	18940	18940	18940	18940	0
45	20230712	175200	251968260	18940	18940	18940	18940	0
46	20230712	175100	251968260	18940	18940	18940	18940	0
47	20230712	175000	251968260	18940	18940	18940	18940	0
48	20230712	174900	251968260	18940	18940	18940	18940	0
49	20230712	174800	251968260	18940	18940	18940	18940	0
50	20230712	174700	251968260	18940	18940	18940	18940	0
51	20230712	174600	251968260	18940	18940	18940	18940	0
52	20230712	174500	251968260	18940	18940	18940	18940	0
53	20230712	174400	251968260	18940	18940	18940	18940	0
54	20230712	174300	251968260	18940	18940	18940	18940	0
55	20230712	174200	251968260	18940	18940	18940	18940	0
56	20230712	174100	251968260	18940	18940	18940	18940	0
57	20230712	174000	251968260	18940	18940	18940	18940	0
58	20230712	173900	251968260	18940	18940	18940	18940	0
59	20230712	173800	251968260	18940	18940	18940	18940	0
60	20230712	173700	251968260	18940	18940	18940	18940	0
61	20230712	173600	251968260	18940	18940	18940	18940	0
62	20230712	173500	251968260	18940	18940	18940	18940	1509
63	20230712	173400	251968260	18940	18940	18940	18940	0
64	20230712	173300	251968260	18940	18940	18940	18940	0
65	20230712	173200	251968260	18940	18940	18940	18940	0
66	20230712	173100	251968260	18940	18940	18940	18940	0
67	20230712	173000	251968260	18940	18940	18940	18940	0
68	20230712	172900	251968260	18940	18940	18940	18940	0
69	20230712	172800	251968260	18940	18940	18940	18940	0
70	20230712	172700	251968260	18940	18940	18940	18940	0
71	20230712	172600	251968260	18940	18940	18940	18940	0
72	20230712	172500	251968260	18940	18940	18940	18940	0
73	20230712	172400	251968260	18940	18940	18940	18940	0
74	20230712	172300	251968260	18940	18940	18940	18940	0
75	20230712	172200	251968260	18940	18940	18940	18940	0
76	20230712	172100	251968260	18940	18940	18940	18940	0
77	20230712	172000	251968260	18940	18940	18940	18940	0
78	20230712	171900	251968260	18940	18940	18940	18940	0
79	20230712	171800	251968260	18940	18940	18940	18940	0
80	20230712	171700	251968260	18940	18940	18940	18940	0
81	20230712	171600	251968260	18940	18940	18940	18940	0
82	20230712	171500	251968260	18940	18940	18940	18940	0
83	20230712	171400	251968260	18940	18940	18940	18940	0
84	20230712	171300	251968260	18940	18940	18940	18940	0
85	20230712	171200	251968260	18940	18940	18940	18940	0
86	20230712	171100	251968260	18940	18940	18940	18940	0
87	20230712	171000	251968260	18940	18940	18940	18940	0
88	20230712	170900	251968260	18940	18940	18940	18940	0
89	20230712	170800	251968260	18940	18940	18940	18940	0
90	20230712	170700	251968260	18940	18940	18940	18940	0
91	20230712	170600	251968260	18940	18940	18940	18940	0
92	20230712	170500	251968260	18940	18940	18940	18940	1509
93	20230712	170400	251968260	18940	18940	18940	18940	0
94	20230712	170300	251968260	18940	18940	18940	18940	0
95	20230712	170200	251968260	18940	18940	18940	18940	0
96	20230712	170100	251968260	18940	18940	18940	18940	0
97	20230712	170000	251968260	18940	18940	18940	18940	0
98	20230712	165900	251968260	18940	18940	18940	18940	0
99	20230712	165800	251968260	18940	18940	18940	18940	0
100	20230712	165700	251968260	18940	18940	18940	18940	0
101	20230712	165600	251968260	18940	18940	18940	18940	0
102	20230712	165500	251968260	18940	18940	18940	18940	0
103	20230712	165400	251968260	18940	18940	18940	18940	0
104	20230712	165300	251968260	18940	18940	18940	18940	0
105	20230712	165200	251968260	18940	18940	18940	18940	0
106	20230712	165100	251968260	18940	18940	18940	18940	0
107	20230712	165000	251968260	18940	18940	18940	18940	0
108	20230712	164900	251968260	18940	18940	18940	18940	0
109	20230712	164800	251968260	18940	18940	18940	18940	0
110	20230712	164700	251968260	18940	18940	18940	18940	0
111	20230712	164600	251968260	18940	18940	18940	18940	0
112	20230712	164500	251968260	18940	18940	18940	18940	0
113	20230712	164400	251968260	18940	18940	18940	18940	0
114	20230712	164300	251968260	18940	18940	18940	18940	0
115	20230712	164200	251968260	18940	18940	18940	18940	0
116	20230712	164100	251968260	18940	18940	18940	18940	0
117	20230712	164000	251968260	18940	18940	18940	18940	0
118	20230712	163900	251968260	18940	18940	18940	18940	0
119	20230712	163800	251968260	18940	18940	18940	18940	0
120	20230712	163700	251968260	18940	18940	18940	18940	0
121	20230712	163600	251968260	18940	18940	18940	18940	0
122	20230712	163500	251968260	18940	18940	18940	18940	1509
123	20230712	163400	251968260	18940	18940	18940	18940	0
124	20230712	163300	251968260	18940	18940	18940	18940	0
125	20230712	163200	251968260	18940	18940	18940	18940	0
126	20230712	163100	251968260	18940	18940	18940	18940	0
127	20230712	163000	251968260	18940	18940	18940	18940	0
128	20230712	162900	251968260	18940	18940	18940	18940	0
129	20230712	162800	251968260	18940	18940	18940	18940	0
130	20230712	162700	251968260	18940	18940	18940	18940	0
131	20230712	162600	251968260	18940	18940	18940	18940	0
132	20230712	162500	251968260	18940	18940	18940	18940	0
133	20230712	162400	251968260	18940	18940	18940	18940	0
134	20230712	162300	251968260	18940	18940	18940	18940	0
135	20230712	162200	251968260	18940	18940	18940	18940	0
136	20230712	162100	251968260	18940	18940	18940	18940	0
137	20230712	162000	251968260	18940	18940	18940	18940	0
138	20230712	161900	251968260	18940	18940	18940	18940	0
139	20230712	161800	251968260	18940	18940	18940	18940	0
140	20230712	161700	251968260	18940	18940	18940	18940	0
141	20230712	161600	251968260	18940	18940	18940	18940	0
142	20230712	161500	251968260	18940	18940	18940	18940	0
143	20230712	161400	251968260	18940	18940	18940	18940	0
144	20230712	161300	251968260	18940	18940	18940	18940	0
145	20230712	161200	251968260	18940	18940	18940	18940	0
146	20230712	161100	251968260	18940	18940	18940	18940	0
147	20230712	161000	251968260	18940	18940	18940	18940	0
148	20230712	160900	251968260	18940	18940	18940	18940	0
149	20230712	160800	251968260	18940	18940	18940	18940	0
150	20230712	160700	251968260	18940	18940	18940	18940	0
151	20230712	160600	251968260	18940	18940	18940	18940	0
152	20230712	160500	251968260	18940	18940	18940	18940	1509
153	20230712	160400	251968260	18940	18940	18940	18940	0
154	20230712	160300	251968260	18940	18940	18940	18940	0
155	20230712	160200	251968260	18940	18940	18940	18940	0
156	20230712	160100	251968260	18940	18940	18940	18940	0
157	20230712	160000	251968260	18940	18940	18940	18940	0
158	20230712	155900	251968260	18940	18940	18940	18940	0
159	20230712	155800	251968260	18940	18940	18940	18940	0
160	20230712	155700	251968260	18940	18940	18940	18940	0
161	20230712	155600	251968260	18940	18940	18940	18940	0
162	20230712	155500	251968260	18940	18940	18940	18940	0
163	20230712	155400	251968260	18940	18940	18940	18940	0
164	20230712	155300	251968260	18940	18940	18940	18940	0
165	20230712	155200	251968260	18940	18940	18940	18940	0
166	20230712	155100	251968260	18940	18940	18940	18940	0
167	20230712	155000	251968260	18940	18940	18940	18940	0
168	20230712	154900	251968260	18940	18940	18940	18940	0
169	20230712	154800	251968260	18940	18940	18940	18940	0
170	20230712	154700	251968260	18940	18940	18940	18940	0
171	20230712	154600	251968260	18940	18940	18940	18940	0
172	20230712	154500	251968260	18940	18940	18940	18940	0
173	20230712	154400	251968260	18940	18940	18940	18940	0
174	20230712	154300	251968260	18940	18940	18940	18940	0
175	20230712	154200	251968260	18940	18940	18940	18940	0
176	20230712	154100	251968260	18940	18940	18940	18940	0
177	20230712	154000	251968260	18940	18940	18940	18940	0
178	20230712	153900	251968260	18940	18940	18940	18940	0
179	20230712	153800	251968260	18940	18940	18940	18940	0
180	20230712	153700	251968260	18940	18940	18940	18940	0
181	20230712	153600	251968260	18940	18940	18940	18940	0
182	20230712	153500	251968260	18940	18940	18940	18940	1509
183	20230712	153400	251968260	18940	18940	18940	18940	0
184	20230712	153300	251968260	18940	18940	18940	18940	0
185	20230712	153200	251968260	18940	18940	18940	18940	0
186	20230712	153100	251968260	18940	18940	18940	18940	0
187	20230712	153000	251968260	18940	18940	18940	18940	1509
188	20230712	152900	223387800	19000	19000	19000	19000	0
189	20230712	152800	223387800	19000	19000	19000	19000	0
190	20230712	152700	223387800	19000	19000	19000	19000	0
191	20230712	152600	223387800	19000	19000	19000	19000	0
192	20230712	152500	223387800	19000	19000	19000	19000	0
193	20230712	152400	223387800	19000	19000	19000	19000	0
194	20230712	152300	223387800	19000	19000	19000	19000	0
195	20230712	152200	223387800	19000	19000	19000	19000	0
196	20230712	152100	223387800	19000	19000	19000	19000	0
197	20230712	152000	223387800	19000	19000	19000	19000	0
198	20230712	151900	223387800	19000	19000	19000	18980	34
199	20230712	151800	222742380	18980	19010	19010	18980	94
200	20230712	151700	220958180	19020	19010	19020	19010	34
201	20230712	151600	220311790	19020	19020	19020	19020	6
202	20230712	151500	220197670	19010	19010	19010	19010	2
203	20230712	151400	220159650	19020	19020	19020	19020	69
204	20230712	151300	218847270	19020	19020	19020	19020	200
205	20230712	151200	215043270	19010	19000	19010	18990	109
206	20230712	151100	212971980	19010	19010	19010	19010	10
207	20230712	151000	212781880	19010	19010	19010	19010	0
208	20230712	150900	212781880	19010	19010	19010	19010	0
209	20230712	150800	212781880	19010	19010	19010	19010	1
210	20230712	150700	212762870	18990	18990	18990	18990	0
211	20230712	150600	212762870	18990	18990	18990	18990	0
212	20230712	150500	212762870	18990	18990	18990	18990	41
213	20230712	150400	211984280	19010	19000	19010	18990	211
214	20230712	150300	207977090	19010	19010	19010	19010	16
215	20230712	150200	207672930	19010	19010	19010	19010	20
216	20230712	150100	207292730	18990	18990	19010	18990	78
217	20230712	150000	205811490	18990	18990	18990	18990	0
218	20230712	145900	205811490	18990	18990	18990	18990	0
219	20230712	145800	205811490	18990	18990	18990	18990	0
220	20230712	145700	205811490	18990	18990	18990	18990	39
221	20230712	145600	205070880	19000	19000	19000	19000	12
222	20230712	145500	204842880	19010	19010	19010	19010	11
223	20230712	145400	204633770	18990	18990	18990	18990	0
224	20230712	145300	204633770	18990	18990	18990	18990	0
225	20230712	145200	204633770	18990	18990	18990	18990	30
226	20230712	145100	204064070	19010	19010	19010	19010	0
227	20230712	145000	204064070	19010	19010	19010	19010	5
228	20230712	144900	203969020	19000	19000	19000	19000	0
229	20230712	144800	203969020	19000	19000	19000	19000	29
230	20230712	144700	203418020	19000	19000	19000	19000	0
231	20230712	144600	203418020	19000	19000	19000	19000	0
232	20230712	144500	203418020	19000	19000	19000	19000	0
233	20230712	144400	203418020	19000	19000	19000	19000	0
234	20230712	144300	203418020	19000	19000	19000	19000	20
235	20230712	144200	203038020	19000	19000	19000	19000	43
236	20230712	144100	202221020	19010	19010	19010	19010	2
237	20230712	144000	202183000	19000	19000	19000	19000	0
238	20230712	143900	202183000	19000	19000	19000	19000	0
239	20230712	143800	202183000	19000	19000	19000	19000	0
240	20230712	143700	202183000	19000	19000	19000	19000	36
241	20230712	143600	201499000	19000	19000	19000	19000	0
242	20230712	143500	201499000	19000	19000	19000	19000	0
243	20230712	143400	201499000	19000	18990	19000	18990	57
244	20230712	143300	200416010	19000	19000	19000	19000	35
245	20230712	143200	199751010	18990	18990	18990	18990	0
246	20230712	143100	199751010	18990	18990	18990	18990	0
247	20230712	143000	199751010	18990	18990	18990	18990	40
248	20230712	142900	198991410	19000	19000	19000	19000	25
249	20230712	142800	198516410	18990	18990	18990	18990	0
250	20230712	142700	198516410	18990	18990	18990	18990	0
251	20230712	142600	198516410	18990	18990	18990	18990	0
252	20230712	142500	198516410	18990	18990	18990	18990	0
253	20230712	142400	198516410	18990	18990	18990	18990	0
254	20230712	142300	198516410	18990	18990	18990	18990	43
255	20230712	142200	197699840	19000	19000	19000	19000	21
256	20230712	142100	197300840	18990	18990	18990	18990	0
257	20230712	142000	197300840	18990	18990	18990	18990	0
258	20230712	141900	197300840	18990	18990	18990	18990	0
259	20230712	141800	197300840	18990	18990	18990	18990	0
260	20230712	141700	197300840	18990	18990	18990	18990	0
261	20230712	141600	197300840	18990	18990	18990	18990	88
262	20230712	141500	195629720	18990	18990	18990	18990	0
263	20230712	141400	195629720	18990	18990	18990	18990	100
264	20230712	141300	193730720	18990	18990	18990	18990	0
265	20230712	141200	193730720	18990	18990	18990	18990	0
266	20230712	141100	193730720	18990	18990	18990	18990	27
267	20230712	141000	193217990	18990	18990	18990	18990	0
268	20230712	140900	193217990	18990	18990	18990	18990	0
269	20230712	140800	193217990	18990	18990	18990	18990	21
270	20230712	140700	192819200	18990	18990	18990	18990	0
271	20230712	140600	192819200	18990	18990	18990	18990	5
272	20230712	140500	192724250	18990	18990	18990	18990	144
273	20230712	140400	189989690	19010	19010	19010	19010	0
274	20230712	140300	189989690	19010	19010	19010	19010	0
275	20230712	140200	189989690	19010	19010	19010	19010	0
276	20230712	140100	189989690	19010	19010	19010	19010	0
277	20230712	140000	189989690	19010	19010	19010	19010	0
278	20230712	135900	189989690	19010	18990	19010	18990	42
279	20230712	135800	189192070	18990	18990	18990	18990	0
280	20230712	135700	189192070	18990	18990	18990	18990	0
281	20230712	135600	189192070	18990	18990	18990	18990	0
282	20230712	135500	189192070	18990	18990	18990	18990	0
283	20230712	135400	189192070	18990	18990	18990	18990	0
284	20230712	135300	189192070	18990	18990	18990	18990	37
285	20230712	135200	188489440	19010	19010	19010	19010	6
286	20230712	135100	188375380	19010	19010	19010	19010	0
287	20230712	135000	188375380	19010	18990	19010	18990	3
288	20230712	134900	188318370	18990	18990	18990	18990	0
289	20230712	134800	188318370	18990	18990	18990	18990	29
290	20230712	134700	187767660	19000	19000	19000	19000	5
291	20230712	134600	187672660	19020	19020	19020	19020	0
292	20230712	134500	187672660	19020	19020	19020	19020	0
293	20230712	134400	187672660	19020	19020	19020	19020	0
294	20230712	134300	187672660	19020	19020	19020	19020	0
295	20230712	134200	187672660	19020	19020	19020	19020	2
296	20230712	134100	187634620	18990	18990	18990	18990	0
297	20230712	134000	187634620	18990	18990	18990	18990	43
298	20230712	133900	186818050	19030	19030	19030	19030	0
299	20230712	133800	186818050	19030	19030	19030	19030	0
300	20230712	133700	186818050	19030	19030	19030	19030	0
301	20230712	133600	186818050	19030	19030	19030	19030	0
302	20230712	133500	186818050	19030	19030	19030	19030	0
303	20230712	133400	186818050	19030	19030	19030	19030	0
304	20230712	133300	186818050	19030	18990	19030	18990	69
305	20230712	133200	185506740	19030	19030	19030	19030	0
306	20230712	133100	185506740	19030	19030	19030	19030	0
307	20230712	133000	185506740	19030	19030	19030	19030	0
308	20230712	132900	185506740	19030	19030	19030	19030	0
309	20230712	132800	185506740	19030	18990	19030	18990	49
310	20230712	132700	184576190	19030	19030	19030	19030	0
311	20230712	132600	184576190	19030	19030	19030	19030	0
312	20230712	132500	184576190	19030	19030	19030	19030	0
313	20230712	132400	184576190	19030	19030	19030	19030	0
314	20230712	132300	184576190	19030	19030	19030	19030	1
315	20230712	132200	184557160	19030	19030	19030	19030	1
316	20230712	132100	184538130	18980	18980	18980	18980	0
317	20230712	132000	184538130	18980	18980	19030	18980	61
318	20230712	131900	183380050	18980	18980	18980	18980	0
319	20230712	131800	183380050	18980	18980	18980	18980	0
320	20230712	131700	183380050	18980	18980	18980	18980	0
321	20230712	131600	183380050	18980	18980	18980	18980	6
322	20230712	131500	183266170	18980	18980	18980	18980	0
323	20230712	131400	183266170	18980	18980	18980	18980	0
324	20230712	131300	183266170	18980	18980	18980	18980	45
325	20230712	131200	182412070	19030	19030	19030	19030	0
326	20230712	131100	182412070	19030	19030	19030	19030	0
327	20230712	131000	182412070	19030	18990	19030	18980	25
328	20230712	130900	181937510	18990	18990	18990	18990	105
329	20230712	130800	179943560	18990	18990	18990	18990	0
330	20230712	130700	179943560	18990	18990	18990	18990	0
331	20230712	130600	179943560	18990	18990	18990	18990	98
332	20230712	130500	178082540	18990	19000	19000	18990	179
333	20230712	130400	174681610	19010	19010	19010	19010	39
334	20230712	130300	173940220	19010	19010	19010	19010	0
335	20230712	130200	173940220	19010	19010	19010	19010	0
336	20230712	130100	173940220	19010	19010	19010	19010	0
337	20230712	130000	173940220	19010	19010	19010	19010	5
338	20230712	125900	173845170	19010	19010	19010	19010	0
339	20230712	125800	173845170	19010	19010	19010	19010	0
340	20230712	125700	173845170	19010	19010	19010	19010	54
341	20230712	125600	172818630	19020	19020	19020	19020	18
342	20230712	125500	172476270	19020	19020	19020	19020	60
343	20230712	125400	171335070	19020	19020	19020	19020	0
344	20230712	125300	171335070	19020	19020	19020	19020	0
345	20230712	125200	171335070	19020	19020	19020	19020	0
346	20230712	125100	171335070	19020	19020	19020	19020	14
347	20230712	125000	171068790	19030	19020	19030	19020	9
348	20230712	124900	170897600	19010	19010	19010	19010	76
349	20230712	124800	169452840	19010	19010	19010	19010	0
350	20230712	124700	169452840	19010	19010	19010	19010	0
351	20230712	124600	169452840	19010	19010	19010	19010	11
352	20230712	124500	169243730	19000	19000	19000	19000	0
353	20230712	124400	169243730	19000	19010	19010	19000	28
354	20230712	124300	168711610	19010	19010	19010	19010	32
355	20230712	124200	168103290	19010	19010	19010	19010	7
356	20230712	124100	167970220	19010	19010	19010	19010	0
357	20230712	124000	167970220	19010	19010	19010	19010	0
358	20230712	123900	167970220	19010	19010	19010	19010	14
359	20230712	123800	167704080	19010	19010	19010	19010	31
360	20230712	123700	167114770	19010	19010	19010	19010	0
361	20230712	123600	167114770	19010	19010	19010	19010	0
362	20230712	123500	167114770	19010	19010	19010	19010	0
363	20230712	123400	167114770	19010	19010	19010	19010	0
364	20230712	123300	167114770	19010	19010	19010	19010	105
365	20230712	123200	165118720	19010	19010	19010	19010	9
366	20230712	123100	164947630	19000	19010	19010	19000	47
367	20230712	123000	164054530	19000	19000	19000	19000	0
368	20230712	122900	164054530	19000	19000	19000	19000	5
369	20230712	122800	163959530	19000	19000	19000	19000	0
370	20230712	122700	163959530	19000	19000	19000	19000	2
371	20230712	122600	163921530	19000	19000	19000	19000	0
372	20230712	122500	163921530	19000	19000	19000	19000	0
373	20230712	122400	163921530	19000	19000	19000	19000	43
374	20230712	122300	163104530	19000	19000	19000	19000	5
375	20230712	122200	163009530	19000	19010	19010	19000	219
376	20230712	122100	158846850	19010	19020	19020	19010	676
377	20230712	122000	145990790	19020	19020	19020	19020	0
378	20230712	121900	145990790	19020	19020	19020	19020	0
379	20230712	121800	145990790	19020	19020	19020	19020	1
380	20230712	121700	145971770	19040	19040	19040	19040	4
381	20230712	121600	145895610	19020	19040	19040	19020	74
382	20230712	121500	144487670	19020	19020	19020	19020	0
383	20230712	121400	144487670	19020	19030	19030	19020	15
384	20230712	121300	144202360	19040	19040	19040	19040	0
385	20230712	121200	144202360	19040	19040	19040	19040	6
386	20230712	121100	144088120	19020	19020	19020	19020	0
387	20230712	121000	144088120	19020	19020	19020	19020	0
388	20230712	120900	144088120	19020	19020	19020	19020	46
389	20230712	120800	143213200	19020	19020	19020	19020	0
390	20230712	120700	143213200	19020	19020	19020	19020	0
391	20230712	120600	143213200	19020	19020	19020	19020	0
392	20230712	120500	143213200	19020	19020	19020	19020	0
393	20230712	120400	143213200	19020	19020	19020	19020	33
394	20230712	120300	142585540	19030	19030	19030	19030	5
395	20230712	120200	142490390	19020	19020	19020	19020	0
396	20230712	120100	142490390	19020	19020	19020	19020	0
397	20230712	120000	142490390	19020	19020	19020	19020	0
398	20230712	115900	142490390	19020	19020	19020	19020	0
399	20230712	115800	142490390	19020	19020	19020	19020	0
400	20230712	115700	142490390	19020	19020	19020	19020	23
401	20230712	115600	142052930	19020	19020	19020	19020	0
402	20230712	115500	142052930	19020	19020	19020	19020	42
403	20230712	115400	141254090	19020	19020	19020	19020	70
404	20230712	115300	139922690	19030	19030	19030	19030	0
405	20230712	115200	139922690	19030	19030	19030	19030	0
406	20230712	115100	139922690	19030	19030	19030	19030	26
407	20230712	115000	139427910	19030	19030	19030	19030	0
408	20230712	114900	139427910	19030	19030	19030	19030	0
409	20230712	114800	139427910	19030	19030	19030	19030	1
410	20230712	114700	139408880	19030	19030	19030	19030	0
411	20230712	114600	139408880	19030	19030	19030	19030	3
412	20230712	114500	139351790	19030	19040	19040	19030	48
413	20230712	114400	138438210	19040	19040	19040	19040	0
414	20230712	114300	138438210	19040	19040	19040	19040	0
415	20230712	114200	138438210	19040	19040	19040	19040	0
416	20230712	114100	138438210	19040	19040	19040	19040	0
417	20230712	114000	138438210	19040	19040	19040	19040	1
418	20230712	113900	138419170	19040	19040	19040	19040	0
419	20230712	113800	138419170	19040	19040	19040	19040	6
420	20230712	113700	138304930	19030	19030	19030	19030	0
421	20230712	113600	138304930	19030	19030	19030	19030	0
422	20230712	113500	138304930	19030	19030	19030	19030	0
423	20230712	113400	138304930	19030	19030	19030	19030	0
424	20230712	113300	138304930	19030	19030	19030	19030	12
425	20230712	113200	138076570	19030	19030	19030	19030	0
426	20230712	113100	138076570	19030	19040	19040	19030	52
427	20230712	113000	137086720	19040	19040	19040	19040	27
428	20230712	112900	136572640	19050	19050	19050	19050	0
429	20230712	112800	136572640	19050	19050	19050	19050	25
430	20230712	112700	136096390	19050	19050	19050	19050	0
431	20230712	112600	136096390	19050	19050	19050	19050	10
432	20230712	112500	135905890	19030	19030	19030	19030	0
433	20230712	112400	135905890	19030	19030	19030	19030	0
434	20230712	112300	135905890	19030	19030	19030	19030	0
435	20230712	112200	135905890	19030	19030	19030	19030	0
436	20230712	112100	135905890	19030	19030	19030	19030	2
437	20230712	112000	135867830	19040	19040	19040	19040	13
438	20230712	111900	135620310	19030	19030	19030	19030	0
439	20230712	111800	135620310	19030	19040	19040	19030	16
440	20230712	111700	135315820	19050	19050	19050	19050	0
441	20230712	111600	135315820	19050	19050	19050	19050	0
442	20230712	111500	135315820	19050	19050	19050	19050	0
443	20230712	111400	135315820	19050	19050	19050	19050	75
444	20230712	111300	133887070	19050	19050	19050	19050	153
445	20230712	111200	130972420	19050	19050	19050	19050	3
446	20230712	111100	130915270	19050	19050	19050	19050	28
447	20230712	111000	130381870	19050	19050	19050	19050	1
448	20230712	110900	130362820	19050	19050	19050	19050	0
449	20230712	110800	130362820	19050	19050	19050	19050	236
450	20230712	110700	125867020	19030	19030	19030	19030	42
451	20230712	110600	125067760	19030	19030	19030	19030	0
452	20230712	110500	125067760	19030	19030	19030	19030	6
453	20230712	110400	124953580	19020	19030	19030	19020	24
454	20230712	110300	124496880	19030	19030	19030	19030	0
455	20230712	110200	124496880	19030	19030	19030	19030	1
456	20230712	110100	124477850	19020	19020	19020	19020	30
457	20230712	110000	123907250	19030	19030	19030	19030	0
458	20230712	105900	123907250	19030	19030	19030	19030	0
459	20230712	105800	123907250	19030	19030	19030	19030	1
460	20230712	105700	123888220	19020	19020	19020	19020	0
461	20230712	105600	123888220	19020	19020	19020	19020	49
462	20230712	105500	122956240	19020	19020	19020	19020	0
463	20230712	105400	122956240	19020	19020	19020	19020	0
464	20230712	105300	122956240	19020	19020	19020	19020	0
465	20230712	105200	122956240	19020	19010	19020	19010	53
466	20230712	105100	121948650	19020	19020	19020	19020	10
467	20230712	105000	121758450	19020	19020	19020	19020	0
468	20230712	104900	121758450	19020	19020	19020	19020	0
469	20230712	104800	121758450	19020	19020	19020	19020	0
470	20230712	104700	121758450	19020	19020	19020	19020	0
471	20230712	104600	121758450	19020	19020	19020	19020	0
472	20230712	104500	121758450	19020	19020	19020	19020	0
473	20230712	104400	121758450	19020	19020	19020	19020	0
474	20230712	104300	121758450	19020	19020	19020	19020	47
475	20230712	104200	120864510	19020	19020	19020	19020	0
476	20230712	104100	120864510	19020	19020	19020	19020	21
477	20230712	104000	120465090	19030	19030	19030	19030	0
478	20230712	103900	120465090	19030	19030	19030	19030	0
479	20230712	103800	120465090	19030	19030	19030	19030	5
480	20230712	103700	120369940	19030	19030	19030	19030	1
481	20230712	103600	120350910	19000	19000	19000	19000	0
482	20230712	103500	120350910	19000	19000	19000	19000	0
483	20230712	103400	120350910	19000	19000	19000	19000	0
484	20230712	103300	120350910	19000	19000	19000	19000	64
485	20230712	103200	119134910	19000	19000	19000	19000	0
486	20230712	103100	119134910	19000	19000	19000	19000	50
487	20230712	103000	118184910	19000	19000	19000	19000	0
488	20230712	102900	118184910	19000	19000	19000	19000	107
489	20230712	102800	116151910	19000	19000	19000	19000	0
490	20230712	102700	116151910	19000	19000	19000	19000	328
491	20230712	102600	109919910	19000	19000	19000	19000	84
492	20230712	102500	108323910	19000	19000	19000	19000	0
493	20230712	102400	108323910	19000	19000	19000	19000	0
494	20230712	102300	108323910	19000	19010	19010	19000	22
495	20230712	102200	107905700	19020	19020	19020	19020	101
496	20230712	102100	105984680	19020	19030	19030	19020	121
497	20230712	102000	103683250	19030	19030	19030	19030	11
498	20230712	101900	103473920	19020	19020	19020	19020	0
499	20230712	101800	103473920	19020	19020	19020	19020	0
500	20230712	101700	103473920	19020	19020	19020	19020	0
501	20230712	101600	103473920	19020	19020	19020	19020	0
502	20230712	101500	103473920	19020	19020	19020	19020	28
503	20230712	101400	102941360	19020	19020	19020	19020	0
504	20230712	101300	102941360	19020	19020	19020	19020	0
505	20230712	101200	102941360	19020	19020	19020	19020	120
506	20230712	101100	100658960	19030	19030	19030	19030	335
507	20230712	101000	94283910	19030	19030	19030	19030	0
508	20230712	100900	94283910	19030	19040	19040	19030	25
509	20230712	100800	93808120	19030	19030	19030	19030	0
510	20230712	100700	93808120	19030	19030	19030	19030	0
511	20230712	100600	93808120	19030	19040	19040	19030	41
512	20230712	100500	93027760	19050	19050	19050	19050	0
513	20230712	100400	93027760	19050	19050	19050	19050	1
514	20230712	100300	93008710	19050	19050	19050	19050	0
515	20230712	100200	93008710	19050	19050	19050	19050	0
516	20230712	100100	93008710	19050	19050	19050	19050	0
517	20230712	100000	93008710	19050	19050	19050	19050	0
518	20230712	095900	93008710	19050	19050	19050	19050	125
519	20230712	095800	90627460	19050	19050	19050	19050	568
520	20230712	095700	79807060	19050	19050	19050	19050	0
521	20230712	095600	79807060	19050	19050	19050	19050	18
522	20230712	095500	79464160	19050	19050	19050	19050	0
523	20230712	095400	79464160	19050	19050	19050	19050	0
524	20230712	095300	79464160	19050	19050	19050	19050	0
525	20230712	095200	79464160	19050	19050	19050	19050	148
526	20230712	095100	76644760	19050	19050	19050	19050	41
527	20230712	095000	75863710	19050	19040	19050	19020	678
528	20230712	094900	62959850	19040	19040	19040	19040	45
529	20230712	094800	62103050	19050	19050	19050	19050	113
530	20230712	094700	59950400	19090	19090	19090	19090	0
531	20230712	094600	59950400	19090	19090	19090	19090	0
532	20230712	094500	59950400	19090	19090	19090	19090	0
533	20230712	094400	59950400	19090	19090	19090	19090	0
534	20230712	094300	59950400	19090	19090	19090	19090	0
535	20230712	094200	59950400	19090	19090	19090	19090	0
536	20230712	094100	59950400	19090	19090	19090	19090	0
537	20230712	094000	59950400	19090	19070	19090	19070	451
538	20230712	093900	51348570	19070	19070	19070	19070	16
539	20230712	093800	51043450	19060	19060	19060	19060	50
540	20230712	093700	50090450	19060	19060	19060	19060	1
541	20230712	093600	50071390	19060	19050	19060	19050	22
542	20230712	093500	49652270	19050	19060	19060	19050	11
543	20230712	093400	49442660	19050	19050	19050	19050	49
544	20230712	093300	48509210	19050	19050	19050	19050	50
545	20230712	093200	47556710	19050	19050	19050	19050	18
546	20230712	093100	47213810	19060	19040	19060	19040	202
547	20230712	093000	43365310	19040	19040	19040	19040	1
548	20230712	092900	43346270	19020	19020	19020	19020	0
549	20230712	092800	43346270	19020	19020	19020	19020	0
550	20230712	092700	43346270	19020	19020	19020	19020	1
551	20230712	092600	43327250	19020	19020	19020	19020	0
552	20230712	092500	43327250	19020	19020	19020	19020	0
553	20230712	092400	43327250	19020	19020	19020	19020	0
554	20230712	092300	43327250	19020	19020	19020	19020	1
555	20230712	092200	43308230	19040	19020	19040	19020	378
556	20230712	092100	36114590	19020	19020	19020	19020	0
557	20230712	092000	36114590	19020	19020	19020	19020	0
558	20230712	091900	36114590	19020	19020	19020	19020	0
559	20230712	091800	36114590	19020	19010	19020	19010	240
560	20230712	091700	31551960	18990	18990	18990	18990	0
561	20230712	091600	31551960	18990	18990	18990	18990	55
562	20230712	091500	30507510	18990	18990	18990	18990	112
563	20230712	091400	28380630	18990	18990	18990	18990	0
564	20230712	091300	28380630	18990	18990	18990	18990	1
565	20230712	091200	28361640	18950	18950	18950	18940	280
566	20230712	091100	23055650	18950	18950	18950	18950	0
567	20230712	091000	23055650	18950	18960	18960	18950	308
568	20230712	090900	17215980	19030	19030	19030	19030	0
569	20230712	090800	17215980	19030	19030	19030	19030	0
570	20230712	090700	17215980	19030	19030	19030	19030	1
571	20230712	090600	17196950	19040	19040	19040	18920	5
572	20230712	090500	17101870	18920	18920	18920	18920	5
573	20230712	090400	17007270	19050	18900	19050	18900	5
574	20230712	090300	16912170	18900	18960	19060	18850	780
575	20230712	090200	2104360	18950	18950	18950	18950	0
576	20230712	090100	2104360	18950	18960	18960	18950	49
577	20230712	090000	1175520	18960	18960	18960	18960	62