KissMeData/024090/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190400	134076300	12350	12350	12350	12350	249
3	20230719	190300	134076300	12350	12350	12350	12350	0
4	20230719	190200	134076300	12350	12350	12350	12350	0
5	20230719	190100	134076300	12350	12350	12350	12350	0
6	20230719	190000	134076300	12350	12350	12350	12350	0
7	20230719	185900	134076300	12350	12350	12350	12350	0
8	20230719	185800	134076300	12350	12350	12350	12350	0
9	20230719	185700	134076300	12350	12350	12350	12350	0
10	20230719	185600	134076300	12350	12350	12350	12350	0
11	20230719	185500	134076300	12350	12350	12350	12350	0
12	20230719	185400	134076300	12350	12350	12350	12350	0
13	20230719	185300	134076300	12350	12350	12350	12350	0
14	20230719	185200	134076300	12350	12350	12350	12350	0
15	20230719	185100	134076300	12350	12350	12350	12350	0
16	20230719	185000	134076300	12350	12350	12350	12350	0
17	20230719	184900	134076300	12350	12350	12350	12350	0
18	20230719	184800	134076300	12350	12350	12350	12350	0
19	20230719	184700	134076300	12350	12350	12350	12350	0
20	20230719	184600	134076300	12350	12350	12350	12350	0
21	20230719	184500	134076300	12350	12350	12350	12350	0
22	20230719	184400	134076300	12350	12350	12350	12350	0
23	20230719	184300	134076300	12350	12350	12350	12350	0
24	20230719	184200	134076300	12350	12350	12350	12350	0
25	20230719	184100	134076300	12350	12350	12350	12350	0
26	20230719	184000	134076300	12350	12350	12350	12350	0
27	20230719	183900	134076300	12350	12350	12350	12350	0
28	20230719	183800	134076300	12350	12350	12350	12350	0
29	20230719	183700	134076300	12350	12350	12350	12350	0
30	20230719	183600	134076300	12350	12350	12350	12350	0
31	20230719	183500	134076300	12350	12350	12350	12350	0
32	20230719	183400	134076300	12350	12350	12350	12350	249
33	20230719	183300	134076300	12350	12350	12350	12350	0
34	20230719	183200	134076300	12350	12350	12350	12350	0
35	20230719	183100	134076300	12350	12350	12350	12350	0
36	20230719	183000	134076300	12350	12350	12350	12350	0
37	20230719	182900	134076300	12350	12350	12350	12350	0
38	20230719	182800	134076300	12350	12350	12350	12350	0
39	20230719	182700	134076300	12350	12350	12350	12350	0
40	20230719	182600	134076300	12350	12350	12350	12350	0
41	20230719	182500	134076300	12350	12350	12350	12350	0
42	20230719	182400	134076300	12350	12350	12350	12350	0
43	20230719	182300	134076300	12350	12350	12350	12350	0
44	20230719	182200	134076300	12350	12350	12350	12350	0
45	20230719	182100	134076300	12350	12350	12350	12350	0
46	20230719	182000	134076300	12350	12350	12350	12350	0
47	20230719	181900	134076300	12350	12350	12350	12350	0
48	20230719	181800	134076300	12350	12350	12350	12350	0
49	20230719	181700	134076300	12350	12350	12350	12350	0
50	20230719	181600	134076300	12350	12350	12350	12350	0
51	20230719	181500	134076300	12350	12350	12350	12350	0
52	20230719	181400	134076300	12350	12350	12350	12350	0
53	20230719	181300	134076300	12350	12350	12350	12350	0
54	20230719	181200	134076300	12350	12350	12350	12350	0
55	20230719	181100	134076300	12350	12350	12350	12350	0
56	20230719	181000	134076300	12350	12350	12350	12350	0
57	20230719	180900	134076300	12350	12350	12350	12350	0
58	20230719	180800	134076300	12350	12350	12350	12350	0
59	20230719	180700	134076300	12350	12350	12350	12350	0
60	20230719	180600	134076300	12350	12350	12350	12350	0
61	20230719	180500	134076300	12350	12350	12350	12350	0
62	20230719	180400	134076300	12350	12350	12350	12350	249
63	20230719	180300	134076300	12350	12350	12350	12350	0
64	20230719	180200	134076300	12350	12350	12350	12350	0
65	20230719	180100	134076300	12350	12350	12350	12350	0
66	20230719	180000	134076300	12350	12350	12350	12350	0
67	20230719	175900	134076300	12350	12350	12350	12350	0
68	20230719	175800	134076300	12350	12350	12350	12350	0
69	20230719	175700	134076300	12350	12350	12350	12350	0
70	20230719	175600	134076300	12350	12350	12350	12350	0
71	20230719	175500	134076300	12350	12350	12350	12350	0
72	20230719	175400	134076300	12350	12350	12350	12350	0
73	20230719	175300	134076300	12350	12350	12350	12350	0
74	20230719	175200	134076300	12350	12350	12350	12350	0
75	20230719	175100	134076300	12350	12350	12350	12350	0
76	20230719	175000	134076300	12350	12350	12350	12350	0
77	20230719	174900	134076300	12350	12350	12350	12350	0
78	20230719	174800	134076300	12350	12350	12350	12350	0
79	20230719	174700	134076300	12350	12350	12350	12350	0
80	20230719	174600	134076300	12350	12350	12350	12350	0
81	20230719	174500	134076300	12350	12350	12350	12350	0
82	20230719	174400	134076300	12350	12350	12350	12350	0
83	20230719	174300	134076300	12350	12350	12350	12350	0
84	20230719	174200	134076300	12350	12350	12350	12350	0
85	20230719	174100	134076300	12350	12350	12350	12350	0
86	20230719	174000	134076300	12350	12350	12350	12350	0
87	20230719	173900	134076300	12350	12350	12350	12350	0
88	20230719	173800	134076300	12350	12350	12350	12350	0
89	20230719	173700	134076300	12350	12350	12350	12350	0
90	20230719	173600	134076300	12350	12350	12350	12350	0
91	20230719	173500	134076300	12350	12350	12350	12350	0
92	20230719	173400	134076300	12350	12350	12350	12350	249
93	20230719	173300	134076300	12350	12350	12350	12350	0
94	20230719	173200	134076300	12350	12350	12350	12350	0
95	20230719	173100	134076300	12350	12350	12350	12350	0
96	20230719	173000	134076300	12350	12350	12350	12350	0
97	20230719	172900	134076300	12350	12350	12350	12350	0
98	20230719	172800	134076300	12350	12350	12350	12350	0
99	20230719	172700	134076300	12350	12350	12350	12350	0
100	20230719	172600	134076300	12350	12350	12350	12350	0
101	20230719	172500	134076300	12350	12350	12350	12350	0
102	20230719	172400	134076300	12350	12350	12350	12350	0
103	20230719	172300	134076300	12350	12350	12350	12350	0
104	20230719	172200	134076300	12350	12350	12350	12350	0
105	20230719	172100	134076300	12350	12350	12350	12350	0
106	20230719	172000	134076300	12350	12350	12350	12350	0
107	20230719	171900	134076300	12350	12350	12350	12350	0
108	20230719	171800	134076300	12350	12350	12350	12350	0
109	20230719	171700	134076300	12350	12350	12350	12350	0
110	20230719	171600	134076300	12350	12350	12350	12350	0
111	20230719	171500	134076300	12350	12350	12350	12350	0
112	20230719	171400	134076300	12350	12350	12350	12350	0
113	20230719	171300	134076300	12350	12350	12350	12350	0
114	20230719	171200	134076300	12350	12350	12350	12350	0
115	20230719	171100	134076300	12350	12350	12350	12350	0
116	20230719	171000	134076300	12350	12350	12350	12350	0
117	20230719	170900	134076300	12350	12350	12350	12350	0
118	20230719	170800	134076300	12350	12350	12350	12350	0
119	20230719	170700	134076300	12350	12350	12350	12350	0
120	20230719	170600	134076300	12350	12350	12350	12350	0
121	20230719	170500	134076300	12350	12350	12350	12350	0
122	20230719	170400	134076300	12350	12350	12350	12350	249
123	20230719	170300	134076300	12350	12350	12350	12350	0
124	20230719	170200	134076300	12350	12350	12350	12350	0
125	20230719	170100	134076300	12350	12350	12350	12350	0
126	20230719	170000	134076300	12350	12350	12350	12350	0
127	20230719	165900	134076300	12350	12350	12350	12350	0
128	20230719	165800	134076300	12350	12350	12350	12350	0
129	20230719	165700	134076300	12350	12350	12350	12350	0
130	20230719	165600	134076300	12350	12350	12350	12350	0
131	20230719	165500	134076300	12350	12350	12350	12350	0
132	20230719	165400	134076300	12350	12350	12350	12350	0
133	20230719	165300	134076300	12350	12350	12350	12350	0
134	20230719	165200	134076300	12350	12350	12350	12350	0
135	20230719	165100	134076300	12350	12350	12350	12350	0
136	20230719	165000	134076300	12350	12350	12350	12350	0
137	20230719	164900	134076300	12350	12350	12350	12350	0
138	20230719	164800	134076300	12350	12350	12350	12350	0
139	20230719	164700	134076300	12350	12350	12350	12350	0
140	20230719	164600	134076300	12350	12350	12350	12350	0
141	20230719	164500	134076300	12350	12350	12350	12350	0
142	20230719	164400	134076300	12350	12350	12350	12350	0
143	20230719	164300	134076300	12350	12350	12350	12350	0
144	20230719	164200	134076300	12350	12350	12350	12350	0
145	20230719	164100	134076300	12350	12350	12350	12350	0
146	20230719	164000	134076300	12350	12350	12350	12350	0
147	20230719	163900	134076300	12350	12350	12350	12350	0
148	20230719	163800	134076300	12350	12350	12350	12350	0
149	20230719	163700	134076300	12350	12350	12350	12350	0
150	20230719	163600	134076300	12350	12350	12350	12350	0
151	20230719	163500	134076300	12350	12350	12350	12350	0
152	20230719	163400	134076300	12350	12350	12350	12350	249
153	20230719	163300	134076300	12350	12350	12350	12350	0
154	20230719	163200	134076300	12350	12350	12350	12350	0
155	20230719	163100	134076300	12350	12350	12350	12350	0
156	20230719	163000	134076300	12350	12350	12350	12350	0
157	20230719	162900	134076300	12350	12350	12350	12350	0
158	20230719	162800	134076300	12350	12350	12350	12350	0
159	20230719	162700	134076300	12350	12350	12350	12350	0
160	20230719	162600	134076300	12350	12350	12350	12350	0
161	20230719	162500	134076300	12350	12350	12350	12350	0
162	20230719	162400	134076300	12350	12350	12350	12350	0
163	20230719	162300	134076300	12350	12350	12350	12350	0
164	20230719	162200	134076300	12350	12350	12350	12350	0
165	20230719	162100	134076300	12350	12350	12350	12350	0
166	20230719	162000	134076300	12350	12350	12350	12350	0
167	20230719	161900	134076300	12350	12350	12350	12350	0
168	20230719	161800	134076300	12350	12350	12350	12350	0
169	20230719	161700	134076300	12350	12350	12350	12350	0
170	20230719	161600	134076300	12350	12350	12350	12350	0
171	20230719	161500	134076300	12350	12350	12350	12350	0
172	20230719	161400	134076300	12350	12350	12350	12350	0
173	20230719	161300	134076300	12350	12350	12350	12350	0
174	20230719	161200	134076300	12350	12350	12350	12350	0
175	20230719	161100	134076300	12350	12350	12350	12350	0
176	20230719	161000	134076300	12350	12350	12350	12350	0
177	20230719	160900	134076300	12350	12350	12350	12350	0
178	20230719	160800	134076300	12350	12350	12350	12350	0
179	20230719	160700	134076300	12350	12350	12350	12350	0
180	20230719	160600	134076300	12350	12350	12350	12350	0
181	20230719	160500	134076300	12350	12350	12350	12350	0
182	20230719	160400	134076300	12350	12350	12350	12350	249
183	20230719	160300	134076300	12350	12350	12350	12350	0
184	20230719	160200	134076300	12350	12350	12350	12350	0
185	20230719	160100	134076300	12350	12350	12350	12350	0
186	20230719	160000	134076300	12350	12350	12350	12350	0
187	20230719	155900	134076300	12350	12350	12350	12350	0
188	20230719	155800	134076300	12350	12350	12350	12350	0
189	20230719	155700	134076300	12350	12350	12350	12350	0
190	20230719	155600	134076300	12350	12350	12350	12350	0
191	20230719	155500	134076300	12350	12350	12350	12350	0
192	20230719	155400	134076300	12350	12350	12350	12350	0
193	20230719	155300	134076300	12350	12350	12350	12350	0
194	20230719	155200	134076300	12350	12350	12350	12350	0
195	20230719	155100	134076300	12350	12350	12350	12350	0
196	20230719	155000	134076300	12350	12350	12350	12350	0
197	20230719	154900	134076300	12350	12350	12350	12350	0
198	20230719	154800	134076300	12350	12350	12350	12350	0
199	20230719	154700	134076300	12350	12350	12350	12350	0
200	20230719	154600	134076300	12350	12350	12350	12350	0
201	20230719	154500	134076300	12350	12350	12350	12350	0
202	20230719	154400	134076300	12350	12350	12350	12350	0
203	20230719	154300	134076300	12350	12350	12350	12350	0
204	20230719	154200	134076300	12350	12350	12350	12350	0
205	20230719	154100	134076300	12350	12350	12350	12350	0
206	20230719	154000	134076300	12350	12350	12350	12350	0
207	20230719	153900	134076300	12350	12350	12350	12350	0
208	20230719	153800	134076300	12350	12350	12350	12350	0
209	20230719	153700	134076300	12350	12350	12350	12350	0
210	20230719	153600	134076300	12350	12350	12350	12350	0
211	20230719	153500	134076300	12350	12350	12350	12350	0
212	20230719	153400	134076300	12350	12350	12350	12350	249
213	20230719	153300	134076300	12350	12350	12350	12350	0
214	20230719	153200	134076300	12350	12350	12350	12350	0
215	20230719	153100	134076300	12350	12350	12350	12350	0
216	20230719	153000	134076300	12350	12350	12350	12350	249
217	20230719	152900	131001150	12290	12290	12290	12290	0
218	20230719	152800	131001150	12290	12290	12290	12290	0
219	20230719	152700	131001150	12290	12290	12290	12290	0
220	20230719	152600	131001150	12290	12290	12290	12290	0
221	20230719	152500	131001150	12290	12290	12290	12290	0
222	20230719	152400	131001150	12290	12290	12290	12290	0
223	20230719	152300	131001150	12290	12290	12290	12290	0
224	20230719	152200	131001150	12290	12290	12290	12290	0
225	20230719	152100	131001150	12290	12290	12290	12290	0
226	20230719	152000	131001150	12290	12290	12290	12290	0
227	20230719	151900	131001150	12290	12290	12290	12290	17
228	20230719	151800	130792220	12290	12290	12290	12290	18
229	20230719	151700	130571000	12260	12260	12260	12260	29
230	20230719	151600	130215460	12290	12290	12290	12290	18
231	20230719	151500	129994240	12260	12260	12260	12260	0
232	20230719	151400	129994240	12260	12260	12260	12260	7
233	20230719	151300	129908420	12290	12280	12290	12280	67
234	20230719	151200	129085210	12260	12260	12260	12260	0
235	20230719	151100	129085210	12260	12260	12260	12260	0
236	20230719	151000	129085210	12260	12260	12260	12260	1
237	20230719	150900	129072950	12280	12280	12280	12280	58
238	20230719	150800	128360710	12280	12280	12280	12280	0
239	20230719	150700	128360710	12280	12280	12280	12280	16
240	20230719	150600	128164230	12280	12280	12280	12280	0
241	20230719	150500	128164230	12280	12280	12280	12280	17
242	20230719	150400	127955470	12280	12280	12280	12280	66
243	20230719	150300	127144990	12280	12280	12280	12280	18
244	20230719	150200	126923950	12250	12250	12250	12250	0
245	20230719	150100	126923950	12250	12250	12250	12250	0
246	20230719	150000	126923950	12250	12250	12250	12250	0
247	20230719	145900	126923950	12250	12250	12250	12250	0
248	20230719	145800	126923950	12250	12250	12250	12250	0
249	20230719	145700	126923950	12250	12250	12250	12250	0
250	20230719	145600	126923950	12250	12250	12250	12250	0
251	20230719	145500	126923950	12250	12250	12250	12250	7
252	20230719	145400	126838200	12280	12280	12290	12280	103
253	20230719	145300	125573350	12280	12280	12280	12280	66
254	20230719	145200	124762870	12240	12240	12240	12240	0
255	20230719	145100	124762870	12240	12240	12240	12240	0
256	20230719	145000	124762870	12240	12240	12240	12240	0
257	20230719	144900	124762870	12240	12240	12240	12240	0
258	20230719	144800	124762870	12240	12240	12240	12240	0
259	20230719	144700	124762870	12240	12240	12240	12240	0
260	20230719	144600	124762870	12240	12240	12240	12240	0
261	20230719	144500	124762870	12240	12240	12240	12240	0
262	20230719	144400	124762870	12240	12240	12240	12240	0
263	20230719	144300	124762870	12240	12240	12240	12240	3
264	20230719	144200	124726150	12240	12240	12240	12240	0
265	20230719	144100	124726150	12240	12240	12240	12240	0
266	20230719	144000	124726150	12240	12240	12240	12240	0
267	20230719	143900	124726150	12240	12240	12240	12240	0
268	20230719	143800	124726150	12240	12240	12240	12240	0
269	20230719	143700	124726150	12240	12240	12240	12240	0
270	20230719	143600	124726150	12240	12240	12240	12240	24
271	20230719	143500	124432390	12250	12250	12250	12250	16
272	20230719	143400	124236390	12250	12250	12250	12250	0
273	20230719	143300	124236390	12250	12250	12250	12250	17
274	20230719	143200	124028140	12250	12250	12250	12250	16
275	20230719	143100	123832140	12250	12250	12250	12250	1
276	20230719	143000	123819890	12260	12260	12260	12260	86
277	20230719	142900	122765530	12260	12260	12260	12260	0
278	20230719	142800	122765530	12260	12260	12260	12260	1
279	20230719	142700	122753270	12250	12250	12250	12250	0
280	20230719	142600	122753270	12250	12250	12250	12250	0
281	20230719	142500	122753270	12250	12250	12250	12250	2
282	20230719	142400	122728770	12250	12250	12250	12250	0
283	20230719	142300	122728770	12250	12250	12250	12250	0
284	20230719	142200	122728770	12250	12250	12250	12250	0
285	20230719	142100	122728770	12250	12250	12250	12250	27
286	20230719	142000	122398020	12250	12250	12250	12250	0
287	20230719	141900	122398020	12250	12260	12260	12250	35
288	20230719	141800	121968940	12260	12260	12260	12260	63
289	20230719	141700	121196560	12250	12250	12250	12250	0
290	20230719	141600	121196560	12250	12250	12250	12250	0
291	20230719	141500	121196560	12250	12250	12250	12250	0
292	20230719	141400	121196560	12250	12250	12250	12250	0
293	20230719	141300	121196560	12250	12250	12250	12250	0
294	20230719	141200	121196560	12250	12250	12250	12250	0
295	20230719	141100	121196560	12250	12250	12250	12250	17
296	20230719	141000	120988310	12250	12250	12250	12250	7
297	20230719	140900	120902560	12250	12250	12250	12250	9
298	20230719	140800	120792310	12250	12250	12250	12250	0
299	20230719	140700	120792310	12250	12250	12250	12250	548
300	20230719	140600	114079310	12260	12260	12260	12260	0
301	20230719	140500	114079310	12260	12260	12260	12260	17
302	20230719	140400	113870890	12260	12260	12260	12260	0
303	20230719	140300	113870890	12260	12260	12260	12260	17
304	20230719	140200	113662470	12260	12260	12260	12260	0
305	20230719	140100	113662470	12260	12260	12260	12260	94
306	20230719	140000	112510030	12260	12260	12260	12260	0
307	20230719	135900	112510030	12260	12260	12260	12260	1
308	20230719	135800	112497770	12290	12290	12290	12290	17
309	20230719	135700	112288840	12290	12290	12290	12290	0
310	20230719	135600	112288840	12290	12290	12290	12290	17
311	20230719	135500	112079910	12290	12290	12290	12290	0
312	20230719	135400	112079910	12290	12290	12290	12290	19
313	20230719	135300	111846400	12290	12290	12290	12290	0
314	20230719	135200	111846400	12290	12290	12290	12290	22
315	20230719	135100	111576020	12290	12290	12290	12290	6
316	20230719	135000	111502280	12290	12290	12290	12290	6
317	20230719	134900	111428540	12290	12300	12300	12290	169
318	20230719	134800	109349870	12300	12300	12300	12300	0
319	20230719	134700	109349870	12300	12300	12300	12300	1
320	20230719	134600	109337570	12290	12290	12290	12290	0
321	20230719	134500	109337570	12290	12290	12290	12290	0
322	20230719	134400	109337570	12290	12290	12290	12290	0
323	20230719	134300	109337570	12290	12290	12290	12290	0
324	20230719	134200	109337570	12290	12290	12290	12290	0
325	20230719	134100	109337570	12290	12290	12290	12290	0
326	20230719	134000	109337570	12290	12290	12290	12290	0
327	20230719	133900	109337570	12290	12290	12290	12290	0
328	20230719	133800	109337570	12290	12290	12290	12290	0
329	20230719	133700	109337570	12290	12290	12290	12290	0
330	20230719	133600	109337570	12290	12290	12290	12290	0
331	20230719	133500	109337570	12290	12290	12290	12290	0
332	20230719	133400	109337570	12290	12290	12290	12290	0
333	20230719	133300	109337570	12290	12290	12290	12290	0
334	20230719	133200	109337570	12290	12290	12290	12290	0
335	20230719	133100	109337570	12290	12290	12290	12290	0
336	20230719	133000	109337570	12290	12290	12290	12290	7
337	20230719	132900	109251540	12290	12290	12290	12290	9
338	20230719	132800	109140930	12290	12290	12290	12290	84
339	20230719	132700	108108570	12290	12290	12290	12290	100
340	20230719	132600	106879570	12290	12290	12290	12290	0
341	20230719	132500	106879570	12290	12290	12290	12290	1
342	20230719	132400	106867280	12290	12290	12290	12290	1
343	20230719	132300	106854990	12290	12300	12300	12290	36
344	20230719	132200	106412200	12290	12290	12290	12290	0
345	20230719	132100	106412200	12290	12290	12290	12290	0
346	20230719	132000	106412200	12290	12290	12290	12290	0
347	20230719	131900	106412200	12290	12290	12290	12290	0
348	20230719	131800	106412200	12290	12290	12290	12290	0
349	20230719	131700	106412200	12290	12290	12290	12290	0
350	20230719	131600	106412200	12290	12290	12290	12290	2
351	20230719	131500	106387620	12290	12290	12290	12290	2
352	20230719	131400	106363040	12290	12300	12300	12290	57
353	20230719	131300	105661960	12300	12300	12300	12300	0
354	20230719	131200	105661960	12300	12300	12300	12300	0
355	20230719	131100	105661960	12300	12300	12300	12300	0
356	20230719	131000	105661960	12300	12300	12300	12300	0
357	20230719	130900	105661960	12300	12300	12300	12300	15
358	20230719	130800	105477460	12300	12300	12300	12300	0
359	20230719	130700	105477460	12300	12300	12300	12300	12
360	20230719	130600	105329860	12300	12300	12300	12300	225
361	20230719	130500	102562360	12300	12300	12300	12300	17
362	20230719	130400	102353260	12300	12300	12300	12300	0
363	20230719	130300	102353260	12300	12300	12300	12300	316
364	20230719	130200	98466460	12300	12290	12300	12290	18
365	20230719	130100	98245070	12290	12290	12290	12290	0
366	20230719	130000	98245070	12290	12290	12290	12290	0
367	20230719	125900	98245070	12290	12290	12290	12290	17
368	20230719	125800	98036140	12300	12300	12300	12300	17
369	20230719	125700	97827040	12300	12300	12300	12300	1
370	20230719	125600	97814740	12300	12330	12330	12300	29
371	20230719	125500	97457530	12330	12330	12330	12330	0
372	20230719	125400	97457530	12330	12330	12330	12330	17
373	20230719	125300	97247920	12330	12330	12330	12330	0
374	20230719	125200	97247920	12330	12330	12330	12330	17
375	20230719	125100	97038310	12330	12330	12330	12330	0
376	20230719	125000	97038310	12330	12330	12330	12330	16
377	20230719	124900	96841030	12330	12330	12330	12330	0
378	20230719	124800	96841030	12330	12330	12330	12330	17
379	20230719	124700	96631420	12330	12330	12330	12330	0
380	20230719	124600	96631420	12330	12330	12330	12330	17
381	20230719	124500	96421810	12330	12330	12330	12330	0
382	20230719	124400	96421810	12330	12330	12330	12330	17
383	20230719	124300	96212200	12330	12330	12330	12330	17
384	20230719	124200	96002590	12330	12330	12330	12330	0
385	20230719	124100	96002590	12330	12330	12330	12330	17
386	20230719	124000	95792980	12330	12330	12330	12330	0
387	20230719	123900	95792980	12330	12330	12330	12330	17
388	20230719	123800	95583370	12330	12330	12330	12330	0
389	20230719	123700	95583370	12330	12330	12330	12330	16
390	20230719	123600	95386090	12330	12330	12330	12330	1
391	20230719	123500	95373760	12330	12330	12330	12330	17
392	20230719	123400	95164150	12330	12330	12330	12330	0
393	20230719	123300	95164150	12330	12330	12330	12330	16
394	20230719	123200	94966870	12330	12330	12330	12330	0
395	20230719	123100	94966870	12330	12330	12330	12330	16
396	20230719	123000	94769590	12330	12330	12330	12330	17
397	20230719	122900	94559980	12330	12330	12330	12330	20
398	20230719	122800	94313380	12330	12350	12350	12330	27
399	20230719	122700	93980130	12350	12350	12350	12350	0
400	20230719	122600	93980130	12350	12350	12350	12350	17
401	20230719	122500	93770180	12350	12350	12350	12350	0
402	20230719	122400	93770180	12350	12350	12350	12350	17
403	20230719	122300	93560230	12350	12350	12350	12350	0
404	20230719	122200	93560230	12350	12350	12350	12350	17
405	20230719	122100	93350280	12350	12350	12350	12350	0
406	20230719	122000	93350280	12350	12350	12350	12350	16
407	20230719	121900	93152680	12350	12350	12350	12350	0
408	20230719	121800	93152680	12350	12350	12350	12350	17
409	20230719	121700	92942730	12350	12340	12350	12340	10
410	20230719	121600	92819270	12340	12340	12340	12340	17
411	20230719	121500	92609490	12340	12340	12340	12340	17
412	20230719	121400	92399710	12340	12340	12340	12340	0
413	20230719	121300	92399710	12340	12340	12340	12340	17
414	20230719	121200	92189930	12340	12340	12340	12340	0
415	20230719	121100	92189930	12340	12340	12340	12340	17
416	20230719	121000	91980150	12340	12340	12340	12340	0
417	20230719	120900	91980150	12340	12340	12340	12340	17
418	20230719	120800	91770370	12340	12340	12340	12340	0
419	20230719	120700	91770370	12340	12340	12340	12340	17
420	20230719	120600	91560590	12340	12340	12340	12340	0
421	20230719	120500	91560590	12340	12340	12340	12340	17
422	20230719	120400	91350810	12340	12340	12340	12340	1
423	20230719	120300	91338470	12340	12340	12340	12340	16
424	20230719	120200	91141030	12340	12340	12340	12340	16
425	20230719	120100	90943590	12340	12340	12340	12340	0
426	20230719	120000	90943590	12340	12340	12340	12340	16
427	20230719	115900	90746150	12340	12340	12340	12340	0
428	20230719	115800	90746150	12340	12340	12340	12340	17
429	20230719	115700	90536370	12340	12340	12340	12340	0
430	20230719	115600	90536370	12340	12340	12340	12340	17
431	20230719	115500	90326590	12340	12340	12340	12340	0
432	20230719	115400	90326590	12340	12340	12340	12340	68
433	20230719	115300	89487470	12340	12300	12350	12300	33
434	20230719	115200	89080540	12250	12250	12250	12250	0
435	20230719	115100	89080540	12250	12250	12250	12250	0
436	20230719	115000	89080540	12250	12250	12250	12250	0
437	20230719	114900	89080540	12250	12250	12250	12250	0
438	20230719	114800	89080540	12250	12250	12250	12250	0
439	20230719	114700	89080540	12250	12250	12250	12250	0
440	20230719	114600	89080540	12250	12250	12250	12250	0
441	20230719	114500	89080540	12250	12270	12270	12250	490
442	20230719	114400	83074420	12270	12280	12280	12270	387
443	20230719	114300	78325880	12350	12350	12350	12350	17
444	20230719	114200	78115930	12350	12350	12350	12350	0
445	20230719	114100	78115930	12350	12350	12350	12350	16
446	20230719	114000	77918330	12350	12350	12350	12350	0
447	20230719	113900	77918330	12350	12350	12350	12350	17
448	20230719	113800	77708380	12350	12350	12350	12350	0
449	20230719	113700	77708380	12350	12350	12350	12350	17
450	20230719	113600	77498430	12350	12340	12350	12340	100
451	20230719	113500	76263460	12340	12340	12340	12340	17
452	20230719	113400	76053680	12340	12340	12340	12340	83
453	20230719	113300	75029460	12340	12340	12340	12340	0
454	20230719	113200	75029460	12340	12340	12340	12340	0
455	20230719	113100	75029460	12340	12340	12340	12340	0
456	20230719	113000	75029460	12340	12340	12340	12340	1
457	20230719	112900	75017120	12340	12320	12340	12320	50
458	20230719	112800	74400750	12320	12320	12320	12320	0
459	20230719	112700	74400750	12320	12320	12320	12320	1
460	20230719	112600	74388430	12320	12320	12320	12320	1
461	20230719	112500	74376110	12320	12320	12320	12320	40
462	20230719	112400	73883310	12320	12320	12320	12320	4
463	20230719	112300	73834030	12320	12320	12320	12320	2
464	20230719	112200	73809390	12320	12330	12340	12320	25
465	20230719	112100	73501110	12320	12320	12320	12320	35
466	20230719	112000	73069910	12320	12300	12320	12270	87
467	20230719	111900	72001920	12270	12270	12270	12270	0
468	20230719	111800	72001920	12270	12270	12270	12270	0
469	20230719	111700	72001920	12270	12270	12270	12270	0
470	20230719	111600	72001920	12270	12270	12270	12270	0
471	20230719	111500	72001920	12270	12270	12270	12270	0
472	20230719	111400	72001920	12270	12270	12270	12270	0
473	20230719	111300	72001920	12270	12270	12270	12270	0
474	20230719	111200	72001920	12270	12270	12270	12270	0
475	20230719	111100	72001920	12270	12330	12330	12270	17
476	20230719	111000	71792370	12330	12330	12330	12330	0
477	20230719	110900	71792370	12330	12330	12330	12330	17
478	20230719	110800	71582760	12340	12340	12340	12340	0
479	20230719	110700	71582760	12340	12330	12340	12330	17
480	20230719	110600	71373090	12340	12340	12340	12340	17
481	20230719	110500	71163310	12340	12340	12340	12340	4
482	20230719	110400	71113950	12320	12330	12340	12320	17
483	20230719	110300	70904200	12340	12340	12340	12340	0
484	20230719	110200	70904200	12340	12340	12340	12340	17
485	20230719	110100	70694420	12340	12340	12340	12340	0
486	20230719	110000	70694420	12340	12330	12340	12320	19
487	20230719	105900	70460150	12330	12330	12330	12330	0
488	20230719	105800	70460150	12330	12330	12330	12330	16
489	20230719	105700	70262870	12330	12330	12330	12330	0
490	20230719	105600	70262870	12330	12330	12330	12330	17
491	20230719	105500	70053260	12340	12300	12340	12300	670
492	20230719	105400	61812180	12300	12290	12300	12290	334
493	20230719	105300	57704020	12300	12300	12300	12280	122
494	20230719	105200	56203460	12260	12260	12260	12260	0
495	20230719	105100	56203460	12260	12260	12260	12260	0
496	20230719	105000	56203460	12260	12260	12260	12260	0
497	20230719	104900	56203460	12260	12260	12260	12260	0
498	20230719	104800	56203460	12260	12260	12260	12260	0
499	20230719	104700	56203460	12260	12260	12260	12260	0
500	20230719	104600	56203460	12260	12260	12260	12260	0
501	20230719	104500	56203460	12260	12260	12260	12260	0
502	20230719	104400	56203460	12260	12270	12270	12260	22
503	20230719	104300	55933720	12250	12250	12250	12250	0
504	20230719	104200	55933720	12250	12250	12250	12250	0
505	20230719	104100	55933720	12250	12250	12250	12250	0
506	20230719	104000	55933720	12250	12250	12250	12250	0
507	20230719	103900	55933720	12250	12250	12250	12250	0
508	20230719	103800	55933720	12250	12250	12250	12250	0
509	20230719	103700	55933720	12250	12250	12250	12250	0
510	20230719	103600	55933720	12250	12300	12300	12250	49
511	20230719	103500	55332740	12300	12300	12300	12300	0
512	20230719	103400	55332740	12300	12300	12300	12300	0
513	20230719	103300	55332740	12300	12310	12310	12300	94
514	20230719	103200	54176430	12300	12300	12300	12300	0
515	20230719	103100	54176430	12300	12300	12300	12300	0
516	20230719	103000	54176430	12300	12300	12300	12300	0
517	20230719	102900	54176430	12300	12300	12300	12300	0
518	20230719	102800	54176430	12300	12300	12300	12300	0
519	20230719	102700	54176430	12300	12300	12300	12300	0
520	20230719	102600	54176430	12300	12300	12300	12300	0
521	20230719	102500	54176430	12300	12300	12300	12300	0
522	20230719	102400	54176430	12300	12310	12310	12300	4
523	20230719	102300	54127220	12360	12360	12360	12360	0
524	20230719	102200	54127220	12360	12360	12360	12360	0
525	20230719	102100	54127220	12360	12360	12360	12360	0
526	20230719	102000	54127220	12360	12360	12360	12360	0
527	20230719	101900	54127220	12360	12340	12360	12340	15
528	20230719	101800	53941980	12340	12340	12340	12340	0
529	20230719	101700	53941980	12340	12340	12340	12340	0
530	20230719	101600	53941980	12340	12340	12340	12340	73
531	20230719	101500	53041160	12340	12340	12340	12340	10
532	20230719	101400	52917760	12360	12360	12360	12360	0
533	20230719	101300	52917760	12360	12360	12360	12360	0
534	20230719	101200	52917760	12360	12360	12360	12360	0
535	20230719	101100	52917760	12360	12360	12360	12360	0
536	20230719	101000	52917760	12360	12360	12360	12360	0
537	20230719	100900	52917760	12360	12360	12360	12360	0
538	20230719	100800	52917760	12360	12360	12360	12360	0
539	20230719	100700	52917760	12360	12360	12360	12360	0
540	20230719	100600	52917760	12360	12360	12360	12360	0
541	20230719	100500	52917760	12360	12360	12360	12360	0
542	20230719	100400	52917760	12360	12360	12360	12360	1
543	20230719	100300	52905400	12360	12360	12360	12360	0
544	20230719	100200	52905400	12360	12360	12360	12360	0
545	20230719	100100	52905400	12360	12360	12360	12360	0
546	20230719	100000	52905400	12360	12360	12360	12360	1
547	20230719	095900	52893040	12290	12290	12290	12290	5
548	20230719	095800	52831590	12240	12240	12240	12240	0
549	20230719	095700	52831590	12240	12240	12240	12240	0
550	20230719	095600	52831590	12240	12240	12240	12240	0
551	20230719	095500	52831590	12240	12240	12240	12240	0
552	20230719	095400	52831590	12240	12240	12240	12240	23
553	20230719	095300	52550070	12250	12250	12250	12250	0
554	20230719	095200	52550070	12250	12250	12250	12250	0
555	20230719	095100	52550070	12250	12240	12250	12220	285
556	20230719	095000	49063790	12250	12260	12260	12250	159
557	20230719	094900	47115990	12340	12340	12340	12340	0
558	20230719	094800	47115990	12340	12330	12350	12330	249
559	20230719	094700	44043340	12330	12330	12330	12330	0
560	20230719	094600	44043340	12330	12330	12330	12330	0
561	20230719	094500	44043340	12330	12330	12330	12330	0
562	20230719	094400	44043340	12330	12250	12330	12250	63
563	20230719	094300	43267180	12250	12300	12300	12250	415
564	20230719	094200	38177720	12300	12320	12320	12290	293
565	20230719	094100	34573330	12320	12320	12320	12320	10
566	20230719	094000	34450130	12320	12320	12320	12320	0
567	20230719	093900	34450130	12320	12320	12320	12320	0
568	20230719	093800	34450130	12320	12320	12320	12320	0
569	20230719	093700	34450130	12320	12320	12320	12320	11
570	20230719	093600	34314610	12390	12390	12390	12390	0
571	20230719	093500	34314610	12390	12390	12390	12390	0
572	20230719	093400	34314610	12390	12390	12390	12390	1
573	20230719	093300	34302220	12390	12390	12390	12390	0
574	20230719	093200	34302220	12390	12390	12390	12390	0
575	20230719	093100	34302220	12390	12390	12390	12390	1
576	20230719	093000	34289830	12310	12310	12310	12310	13
577	20230719	092900	34129800	12310	12310	12310	12310	175
578	20230719	092800	31975550	12310	12300	12310	12260	181
579	20230719	092700	29751860	12310	12340	12360	12310	134
580	20230719	092600	28096680	12310	12310	12310	12310	0
581	20230719	092500	28096680	12310	12310	12310	12310	19
582	20230719	092400	27862790	12300	12300	12300	12300	0
583	20230719	092300	27862790	12300	12300	12300	12300	20
584	20230719	092200	27616790	12310	12310	12310	12300	208
585	20230719	092100	25058270	12350	12350	12350	12350	390
586	20230719	092000	20241770	12390	12390	12390	12390	0
587	20230719	091900	20241770	12390	12390	12390	12390	0
588	20230719	091800	20241770	12390	12390	12390	12390	0
589	20230719	091700	20241770	12390	12390	12390	12390	1
590	20230719	091600	20229380	12390	12390	12390	12390	0
591	20230719	091500	20229380	12390	12390	12390	12390	1
592	20230719	091400	20216990	12390	12390	12390	12390	1
593	20230719	091300	20204600	12300	12390	12390	12300	82
594	20230719	091200	19195660	12340	12340	12340	12340	245
595	20230719	091100	16172360	12410	12350	12410	12350	256
596	20230719	091000	13010700	12350	12350	12350	12350	0
597	20230719	090900	13010700	12350	12350	12350	12350	0
598	20230719	090800	13010700	12350	12360	12360	12350	65
599	20230719	090700	12207470	12360	12360	12360	12360	138
600	20230719	090600	10501790	12360	12370	12370	12360	25
601	20230719	090500	10192550	12400	12400	12400	12400	0
602	20230719	090400	10192550	12400	12400	12400	12400	1
603	20230719	090300	10180150	12430	12430	12430	12430	0
604	20230719	090200	10180150	12430	12420	12430	12420	803
605	20230719	090100	198880	12430	12430	12430	12430	0
606	20230719	090000	198880	12430	12430	12430	12430	16