KissMeData/036420/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191400	1260885910	16080	16080	16080	16080	1534
3	20230719	191300	1260885910	16080	16080	16080	16080	0
4	20230719	191200	1260885910	16080	16080	16080	16080	0
5	20230719	191100	1260885910	16080	16080	16080	16080	0
6	20230719	191000	1260885910	16080	16080	16080	16080	0
7	20230719	190900	1260885910	16080	16080	16080	16080	0
8	20230719	190800	1260885910	16080	16080	16080	16080	0
9	20230719	190700	1260885910	16080	16080	16080	16080	0
10	20230719	190600	1260885910	16080	16080	16080	16080	0
11	20230719	190500	1260885910	16080	16080	16080	16080	0
12	20230719	190400	1260885910	16080	16080	16080	16080	0
13	20230719	190300	1260885910	16080	16080	16080	16080	0
14	20230719	190200	1260885910	16080	16080	16080	16080	0
15	20230719	190100	1260885910	16080	16080	16080	16080	0
16	20230719	190000	1260885910	16080	16080	16080	16080	0
17	20230719	185900	1260885910	16080	16080	16080	16080	0
18	20230719	185800	1260885910	16080	16080	16080	16080	0
19	20230719	185700	1260885910	16080	16080	16080	16080	0
20	20230719	185600	1260885910	16080	16080	16080	16080	0
21	20230719	185500	1260885910	16080	16080	16080	16080	0
22	20230719	185400	1260885910	16080	16080	16080	16080	0
23	20230719	185300	1260885910	16080	16080	16080	16080	0
24	20230719	185200	1260885910	16080	16080	16080	16080	0
25	20230719	185100	1260885910	16080	16080	16080	16080	0
26	20230719	185000	1260885910	16080	16080	16080	16080	0
27	20230719	184900	1260885910	16080	16080	16080	16080	0
28	20230719	184800	1260885910	16080	16080	16080	16080	0
29	20230719	184700	1260885910	16080	16080	16080	16080	0
30	20230719	184600	1260885910	16080	16080	16080	16080	0
31	20230719	184500	1260885910	16080	16080	16080	16080	0
32	20230719	184400	1260885910	16080	16080	16080	16080	1534
33	20230719	184300	1260885910	16080	16080	16080	16080	0
34	20230719	184200	1260885910	16080	16080	16080	16080	0
35	20230719	184100	1260885910	16080	16080	16080	16080	0
36	20230719	184000	1260885910	16080	16080	16080	16080	0
37	20230719	183900	1260885910	16080	16080	16080	16080	0
38	20230719	183800	1260885910	16080	16080	16080	16080	0
39	20230719	183700	1260885910	16080	16080	16080	16080	0
40	20230719	183600	1260885910	16080	16080	16080	16080	0
41	20230719	183500	1260885910	16080	16080	16080	16080	0
42	20230719	183400	1260885910	16080	16080	16080	16080	0
43	20230719	183300	1260885910	16080	16080	16080	16080	0
44	20230719	183200	1260885910	16080	16080	16080	16080	0
45	20230719	183100	1260885910	16080	16080	16080	16080	0
46	20230719	183000	1260885910	16080	16080	16080	16080	0
47	20230719	182900	1260885910	16080	16080	16080	16080	0
48	20230719	182800	1260885910	16080	16080	16080	16080	0
49	20230719	182700	1260885910	16080	16080	16080	16080	0
50	20230719	182600	1260885910	16080	16080	16080	16080	0
51	20230719	182500	1260885910	16080	16080	16080	16080	0
52	20230719	182400	1260885910	16080	16080	16080	16080	0
53	20230719	182300	1260885910	16080	16080	16080	16080	0
54	20230719	182200	1260885910	16080	16080	16080	16080	0
55	20230719	182100	1260885910	16080	16080	16080	16080	0
56	20230719	182000	1260885910	16080	16080	16080	16080	0
57	20230719	181900	1260885910	16080	16080	16080	16080	0
58	20230719	181800	1260885910	16080	16080	16080	16080	0
59	20230719	181700	1260885910	16080	16080	16080	16080	0
60	20230719	181600	1260885910	16080	16080	16080	16080	0
61	20230719	181500	1260885910	16080	16080	16080	16080	0
62	20230719	181400	1260885910	16080	16080	16080	16080	1534
63	20230719	181300	1260885910	16080	16080	16080	16080	0
64	20230719	181200	1260885910	16080	16080	16080	16080	0
65	20230719	181100	1260885910	16080	16080	16080	16080	0
66	20230719	181000	1260885910	16080	16080	16080	16080	0
67	20230719	180900	1260885910	16080	16080	16080	16080	0
68	20230719	180800	1260885910	16080	16080	16080	16080	0
69	20230719	180700	1260885910	16080	16080	16080	16080	0
70	20230719	180600	1260885910	16080	16080	16080	16080	0
71	20230719	180500	1260885910	16080	16080	16080	16080	0
72	20230719	180400	1260885910	16080	16080	16080	16080	0
73	20230719	180300	1260885910	16080	16080	16080	16080	0
74	20230719	180200	1260885910	16080	16080	16080	16080	0
75	20230719	180100	1260885910	16080	16080	16080	16080	0
76	20230719	180000	1260885910	16080	16080	16080	16080	0
77	20230719	175900	1260885910	16080	16080	16080	16080	0
78	20230719	175800	1260885910	16080	16080	16080	16080	0
79	20230719	175700	1260885910	16080	16080	16080	16080	0
80	20230719	175600	1260885910	16080	16080	16080	16080	0
81	20230719	175500	1260885910	16080	16080	16080	16080	0
82	20230719	175400	1260885910	16080	16080	16080	16080	0
83	20230719	175300	1260885910	16080	16080	16080	16080	0
84	20230719	175200	1260885910	16080	16080	16080	16080	0
85	20230719	175100	1260885910	16080	16080	16080	16080	0
86	20230719	175000	1260885910	16080	16080	16080	16080	0
87	20230719	174900	1260885910	16080	16080	16080	16080	0
88	20230719	174800	1260885910	16080	16080	16080	16080	0
89	20230719	174700	1260885910	16080	16080	16080	16080	0
90	20230719	174600	1260885910	16080	16080	16080	16080	0
91	20230719	174500	1260885910	16080	16080	16080	16080	0
92	20230719	174400	1260885910	16080	16080	16080	16080	1534
93	20230719	174300	1260885910	16080	16080	16080	16080	0
94	20230719	174200	1260885910	16080	16080	16080	16080	0
95	20230719	174100	1260885910	16080	16080	16080	16080	0
96	20230719	174000	1260885910	16080	16080	16080	16080	0
97	20230719	173900	1260885910	16080	16080	16080	16080	0
98	20230719	173800	1260885910	16080	16080	16080	16080	0
99	20230719	173700	1260885910	16080	16080	16080	16080	0
100	20230719	173600	1260885910	16080	16080	16080	16080	0
101	20230719	173500	1260885910	16080	16080	16080	16080	0
102	20230719	173400	1260885910	16080	16080	16080	16080	0
103	20230719	173300	1260885910	16080	16080	16080	16080	0
104	20230719	173200	1260885910	16080	16080	16080	16080	0
105	20230719	173100	1260885910	16080	16080	16080	16080	0
106	20230719	173000	1260885910	16080	16080	16080	16080	0
107	20230719	172900	1260885910	16080	16080	16080	16080	0
108	20230719	172800	1260885910	16080	16080	16080	16080	0
109	20230719	172700	1260885910	16080	16080	16080	16080	0
110	20230719	172600	1260885910	16080	16080	16080	16080	0
111	20230719	172500	1260885910	16080	16080	16080	16080	0
112	20230719	172400	1260885910	16080	16080	16080	16080	0
113	20230719	172300	1260885910	16080	16080	16080	16080	0
114	20230719	172200	1260885910	16080	16080	16080	16080	0
115	20230719	172100	1260885910	16080	16080	16080	16080	0
116	20230719	172000	1260885910	16080	16080	16080	16080	0
117	20230719	171900	1260885910	16080	16080	16080	16080	0
118	20230719	171800	1260885910	16080	16080	16080	16080	0
119	20230719	171700	1260885910	16080	16080	16080	16080	0
120	20230719	171600	1260885910	16080	16080	16080	16080	0
121	20230719	171500	1260885910	16080	16080	16080	16080	0
122	20230719	171400	1260885910	16080	16080	16080	16080	1534
123	20230719	171300	1260885910	16080	16080	16080	16080	0
124	20230719	171200	1260885910	16080	16080	16080	16080	0
125	20230719	171100	1260885910	16080	16080	16080	16080	0
126	20230719	171000	1260885910	16080	16080	16080	16080	0
127	20230719	170900	1260885910	16080	16080	16080	16080	0
128	20230719	170800	1260885910	16080	16080	16080	16080	0
129	20230719	170700	1260885910	16080	16080	16080	16080	0
130	20230719	170600	1260885910	16080	16080	16080	16080	0
131	20230719	170500	1260885910	16080	16080	16080	16080	0
132	20230719	170400	1260885910	16080	16080	16080	16080	0
133	20230719	170300	1260885910	16080	16080	16080	16080	0
134	20230719	170200	1260885910	16080	16080	16080	16080	0
135	20230719	170100	1260885910	16080	16080	16080	16080	0
136	20230719	170000	1260885910	16080	16080	16080	16080	0
137	20230719	165900	1260885910	16080	16080	16080	16080	0
138	20230719	165800	1260885910	16080	16080	16080	16080	0
139	20230719	165700	1260885910	16080	16080	16080	16080	0
140	20230719	165600	1260885910	16080	16080	16080	16080	0
141	20230719	165500	1260885910	16080	16080	16080	16080	0
142	20230719	165400	1260885910	16080	16080	16080	16080	0
143	20230719	165300	1260885910	16080	16080	16080	16080	0
144	20230719	165200	1260885910	16080	16080	16080	16080	0
145	20230719	165100	1260885910	16080	16080	16080	16080	0
146	20230719	165000	1260885910	16080	16080	16080	16080	0
147	20230719	164900	1260885910	16080	16080	16080	16080	0
148	20230719	164800	1260885910	16080	16080	16080	16080	0
149	20230719	164700	1260885910	16080	16080	16080	16080	0
150	20230719	164600	1260885910	16080	16080	16080	16080	0
151	20230719	164500	1260885910	16080	16080	16080	16080	0
152	20230719	164400	1260885910	16080	16080	16080	16080	1534
153	20230719	164300	1260885910	16080	16080	16080	16080	0
154	20230719	164200	1260885910	16080	16080	16080	16080	0
155	20230719	164100	1260885910	16080	16080	16080	16080	0
156	20230719	164000	1260885910	16080	16080	16080	16080	0
157	20230719	163900	1260885910	16080	16080	16080	16080	0
158	20230719	163800	1260885910	16080	16080	16080	16080	0
159	20230719	163700	1260885910	16080	16080	16080	16080	0
160	20230719	163600	1260885910	16080	16080	16080	16080	0
161	20230719	163500	1260885910	16080	16080	16080	16080	0
162	20230719	163400	1260885910	16080	16080	16080	16080	0
163	20230719	163300	1260885910	16080	16080	16080	16080	0
164	20230719	163200	1260885910	16080	16080	16080	16080	0
165	20230719	163100	1260885910	16080	16080	16080	16080	0
166	20230719	163000	1260885910	16080	16080	16080	16080	0
167	20230719	162900	1260885910	16080	16080	16080	16080	0
168	20230719	162800	1260885910	16080	16080	16080	16080	0
169	20230719	162700	1260885910	16080	16080	16080	16080	0
170	20230719	162600	1260885910	16080	16080	16080	16080	0
171	20230719	162500	1260885910	16080	16080	16080	16080	0
172	20230719	162400	1260885910	16080	16080	16080	16080	0
173	20230719	162300	1260885910	16080	16080	16080	16080	0
174	20230719	162200	1260885910	16080	16080	16080	16080	0
175	20230719	162100	1260885910	16080	16080	16080	16080	0
176	20230719	162000	1260885910	16080	16080	16080	16080	0
177	20230719	161900	1260885910	16080	16080	16080	16080	0
178	20230719	161800	1260885910	16080	16080	16080	16080	0
179	20230719	161700	1260885910	16080	16080	16080	16080	0
180	20230719	161600	1260885910	16080	16080	16080	16080	0
181	20230719	161500	1260885910	16080	16080	16080	16080	0
182	20230719	161400	1260885910	16080	16080	16080	16080	1534
183	20230719	161300	1260885910	16080	16080	16080	16080	0
184	20230719	161200	1260885910	16080	16080	16080	16080	0
185	20230719	161100	1260885910	16080	16080	16080	16080	0
186	20230719	161000	1260885910	16080	16080	16080	16080	0
187	20230719	160900	1260885910	16080	16080	16080	16080	0
188	20230719	160800	1260885910	16080	16080	16080	16080	0
189	20230719	160700	1260885910	16080	16080	16080	16080	0
190	20230719	160600	1260885910	16080	16080	16080	16080	0
191	20230719	160500	1260885910	16080	16080	16080	16080	0
192	20230719	160400	1260885910	16080	16080	16080	16080	0
193	20230719	160300	1260885910	16080	16080	16080	16080	0
194	20230719	160200	1260885910	16080	16080	16080	16080	0
195	20230719	160100	1260885910	16080	16080	16080	16080	0
196	20230719	160000	1260885910	16080	16080	16080	16080	0
197	20230719	155900	1260885910	16080	16080	16080	16080	0
198	20230719	155800	1260885910	16080	16080	16080	16080	0
199	20230719	155700	1260885910	16080	16080	16080	16080	0
200	20230719	155600	1260885910	16080	16080	16080	16080	0
201	20230719	155500	1260885910	16080	16080	16080	16080	0
202	20230719	155400	1260885910	16080	16080	16080	16080	0
203	20230719	155300	1260885910	16080	16080	16080	16080	0
204	20230719	155200	1260885910	16080	16080	16080	16080	0
205	20230719	155100	1260885910	16080	16080	16080	16080	0
206	20230719	155000	1260885910	16080	16080	16080	16080	0
207	20230719	154900	1260885910	16080	16080	16080	16080	0
208	20230719	154800	1260885910	16080	16080	16080	16080	0
209	20230719	154700	1260885910	16080	16080	16080	16080	0
210	20230719	154600	1260885910	16080	16080	16080	16080	0
211	20230719	154500	1260885910	16080	16080	16080	16080	0
212	20230719	154400	1260885910	16080	16080	16080	16080	1534
213	20230719	154300	1260885910	16080	16080	16080	16080	0
214	20230719	154200	1260885910	16080	16080	16080	16080	0
215	20230719	154100	1260885910	16080	16080	16080	16080	0
216	20230719	154000	1260885910	16080	16080	16080	16080	0
217	20230719	153900	1260885910	16080	16080	16080	16080	0
218	20230719	153800	1260885910	16080	16080	16080	16080	0
219	20230719	153700	1260885910	16080	16080	16080	16080	0
220	20230719	153600	1260885910	16080	16080	16080	16080	0
221	20230719	153500	1260885910	16080	16080	16080	16080	0
222	20230719	153400	1260885910	16080	16080	16080	16080	0
223	20230719	153300	1260885910	16080	16080	16080	16080	0
224	20230719	153200	1260885910	16080	16080	16080	16080	0
225	20230719	153100	1260885910	16080	16080	16080	16080	0
226	20230719	153000	1260885910	16080	16080	16080	16080	1534
227	20230719	152900	1236219190	16090	16090	16090	16090	0
228	20230719	152800	1236219190	16090	16090	16090	16090	0
229	20230719	152700	1236219190	16090	16090	16090	16090	0
230	20230719	152600	1236219190	16090	16090	16090	16090	0
231	20230719	152500	1236219190	16090	16090	16090	16090	0
232	20230719	152400	1236219190	16090	16090	16090	16090	0
233	20230719	152300	1236219190	16090	16090	16090	16090	0
234	20230719	152200	1236219190	16090	16090	16090	16090	0
235	20230719	152100	1236219190	16090	16090	16090	16090	0
236	20230719	152000	1236219190	16090	16090	16090	16090	0
237	20230719	151900	1236219190	16090	15980	16090	15980	47
238	20230719	151800	1235463310	16090	16020	16090	16020	635
239	20230719	151700	1225281350	16030	15980	16030	15980	750
240	20230719	151600	1213281250	15980	15980	15980	15980	0
241	20230719	151500	1213281250	15980	15980	15980	15980	400
242	20230719	151400	1206889250	15980	15950	15980	15950	460
243	20230719	151300	1199551950	15980	15980	15980	15980	0
244	20230719	151200	1199551950	15980	16000	16000	15980	7
245	20230719	151100	1199440030	15940	15990	15990	15940	196
246	20230719	151000	1196311160	16000	16000	16000	16000	282
247	20230719	150900	1191799160	16000	16000	16000	16000	80
248	20230719	150800	1190519160	16000	16010	16010	16000	123
249	20230719	150700	1188550160	16020	16020	16020	16020	180
250	20230719	150600	1185666560	16020	16030	16030	16020	551
251	20230719	150500	1176834140	16030	16030	16030	16030	1
252	20230719	150400	1176818110	16030	16030	16030	16000	15
253	20230719	150300	1176577960	16030	16030	16030	16030	4
254	20230719	150200	1176513840	16000	16030	16030	16000	728
255	20230719	150100	1164857030	16030	16030	16030	16030	5
256	20230719	150000	1164776880	16030	16050	16050	16030	33
257	20230719	145900	1164247700	16040	16040	16040	16040	74
258	20230719	145800	1163060740	16040	16040	16040	16040	0
259	20230719	145700	1163060740	16040	16040	16040	16040	0
260	20230719	145600	1163060740	16040	16040	16040	16040	262
261	20230719	145500	1158858260	16050	16050	16050	16050	3
262	20230719	145400	1158810110	16050	16020	16050	16010	59
263	20230719	145300	1157863560	16020	16020	16020	16020	69
264	20230719	145200	1156758180	16020	16020	16030	16020	429
265	20230719	145100	1149882520	16010	16010	16010	16010	337
266	20230719	145000	1144487150	16010	16010	16010	16010	30
267	20230719	144900	1144006850	16000	16000	16000	16000	0
268	20230719	144800	1144006850	16000	16000	16000	16000	0
269	20230719	144700	1144006850	16000	16000	16000	16000	20
270	20230719	144600	1143686850	16000	16000	16000	16000	5
271	20230719	144500	1143606850	16010	16010	16010	16010	0
272	20230719	144400	1143606850	16010	16000	16010	16000	352
273	20230719	144300	1137974330	16000	16000	16000	16000	117
274	20230719	144200	1136102330	16000	16000	16000	16000	1
275	20230719	144100	1136086330	16000	16000	16000	16000	0
276	20230719	144000	1136086330	16000	16000	16000	16000	3
277	20230719	143900	1136038330	15990	15990	15990	15990	30
278	20230719	143800	1135558630	15990	15990	15990	15990	0
279	20230719	143700	1135558630	15990	15970	15990	15970	79
280	20230719	143600	1134296420	15960	15960	15960	15960	95
281	20230719	143500	1132780220	15950	15950	15950	15950	63
282	20230719	143400	1131775370	15950	15960	15960	15950	53
283	20230719	143300	1130929930	15960	15990	15990	15960	381
284	20230719	143200	1124846790	15990	16000	16000	15990	204
285	20230719	143100	1121582920	16000	16010	16010	16000	1279
286	20230719	143000	1101118410	16010	16010	16010	16010	0
287	20230719	142900	1101118410	16010	16010	16010	16010	171
288	20230719	142800	1098380700	16010	16010	16030	16010	35
289	20230719	142700	1097820250	16010	16010	16010	16010	89
290	20230719	142600	1096395360	16010	16010	16010	16010	115
291	20230719	142500	1094554210	16010	16030	16030	16010	513
292	20230719	142400	1086337950	16020	16040	16060	16020	43
293	20230719	142300	1085648250	16020	16020	16020	16020	51
294	20230719	142200	1084831230	16020	16040	16040	16020	37
295	20230719	142100	1084237870	16040	16040	16040	16040	36
296	20230719	142000	1083660430	16040	16020	16040	16020	40
297	20230719	141900	1083019010	16020	16020	16020	16020	169
298	20230719	141800	1080311630	16030	16030	16030	16030	0
299	20230719	141700	1080311630	16030	16030	16030	16030	56
300	20230719	141600	1079413950	16040	16040	16040	16040	5
301	20230719	141500	1079333750	16050	16050	16050	16050	24
302	20230719	141400	1078948550	16050	16050	16050	16050	0
303	20230719	141300	1078948550	16050	16060	16060	16050	151
304	20230719	141200	1076524790	16070	16070	16070	16070	32
305	20230719	141100	1076010550	16070	16090	16090	16070	526
306	20230719	141000	1067547860	16090	16090	16090	16090	200
307	20230719	140900	1064329860	16100	16110	16150	16100	570
308	20230719	140800	1055150870	16150	16150	16150	16150	12
309	20230719	140700	1054957070	16140	16140	16140	16140	8
310	20230719	140600	1054827950	16160	16160	16160	16160	0
311	20230719	140500	1054827950	16160	16160	16160	16160	5
312	20230719	140400	1054747150	16110	16110	16110	16110	59
313	20230719	140300	1053796660	16110	16110	16110	16110	15
314	20230719	140200	1053555010	16160	16120	16160	16110	69
315	20230719	140100	1052442890	16120	16120	16120	16120	15
316	20230719	140000	1052201090	16120	16150	16150	16120	201
317	20230719	135900	1048957140	16140	16140	16140	16140	288
318	20230719	135800	1044308820	16140	16140	16140	16140	148
319	20230719	135700	1041920100	16140	16180	16200	16140	628
320	20230719	135600	1031762150	16180	16180	16180	16180	0
321	20230719	135500	1031762150	16180	16180	16180	16180	396
322	20230719	135400	1025354870	16170	16170	16170	16170	23
323	20230719	135300	1024982960	16170	16150	16170	16150	27
324	20230719	135200	1024546530	16170	16170	16170	16170	20
325	20230719	135100	1024223130	16170	16170	16170	16170	105
326	20230719	135000	1022525280	16170	16160	16170	16160	68
327	20230719	134900	1021425730	16150	16170	16170	16150	25
328	20230719	134800	1021021580	16180	16160	16180	16160	478
329	20230719	134700	1013291100	16150	16180	16180	16150	515
330	20230719	134600	1004958850	16180	16160	16180	16160	778
331	20230719	134500	992382310	16150	16120	16150	16120	788
332	20230719	134400	979663390	16120	16120	16120	16120	102
333	20230719	134300	978019150	16110	16110	16110	16110	0
334	20230719	134200	978019150	16110	16110	16110	16110	74
335	20230719	134100	976827010	16110	16110	16120	16110	383
336	20230719	134000	970655880	16110	16110	16110	16110	134
337	20230719	133900	968497140	16110	16110	16110	16110	10
338	20230719	133800	968336040	16130	16120	16150	16120	267
339	20230719	133700	964031550	16140	16140	16140	16140	139
340	20230719	133600	961788090	16140	16120	16140	16120	310
341	20230719	133500	956785620	16070	16070	16070	16070	24
342	20230719	133400	956399940	16070	16020	16140	16020	3158
343	20230719	133300	905713780	16020	16000	16020	16000	481
344	20230719	133200	898016120	16000	16000	16000	16000	0
345	20230719	133100	898016120	16000	16000	16000	16000	10
346	20230719	133000	897856120	16000	15990	16000	15990	225
347	20230719	132900	894256530	15950	15970	16000	15950	3469
348	20230719	132800	838786750	15970	15950	15970	15950	15
349	20230719	132700	838547300	15970	15970	15970	15970	31
350	20230719	132600	838052230	15950	15950	15950	15950	0
351	20230719	132500	838052230	15950	15980	15980	15950	130
352	20230719	132400	835977830	15990	15990	15990	15990	0
353	20230719	132300	835977830	15990	15940	15990	15940	902
354	20230719	132200	821579580	15920	15920	15920	15920	1
355	20230719	132100	821563660	15940	15910	15940	15910	1289
356	20230719	132000	801034650	15900	15900	15900	15900	2
357	20230719	131900	801002850	15890	15890	15890	15890	27
358	20230719	131800	800573820	15860	15900	15900	15860	5
359	20230719	131700	800494360	15900	15900	15900	15900	39
360	20230719	131600	799874260	15900	15900	15900	15900	0
361	20230719	131500	799874260	15900	15860	15900	15860	485
362	20230719	131400	792180920	15860	15860	15860	15860	131
363	20230719	131300	790103260	15860	15860	15860	15860	0
364	20230719	131200	790103260	15860	15900	15900	15860	50
365	20230719	131100	789309460	15910	15900	15910	15900	31
366	20230719	131000	788816350	15900	15900	15900	15900	328
367	20230719	130900	783601150	15910	15910	15910	15910	59
368	20230719	130800	782662460	15910	15920	15920	15910	172
369	20230719	130700	779925840	15920	15920	15920	15920	46
370	20230719	130600	779193520	15920	15920	15920	15920	78
371	20230719	130500	777951760	15930	15930	15930	15930	5
372	20230719	130400	777872110	15930	15930	15930	15930	1
373	20230719	130300	777856180	15930	15930	15930	15930	0
374	20230719	130200	777856180	15930	15910	15930	15910	211
375	20230719	130100	774498950	15930	15920	15930	15910	590
376	20230719	130000	765105550	15900	15900	15900	15900	624
377	20230719	125900	755183950	15900	15900	15900	15900	0
378	20230719	125800	755183950	15900	15850	15900	15850	135
379	20230719	125700	753039950	15900	15900	15900	15900	1
380	20230719	125600	753024050	15850	15850	15850	15850	0
381	20230719	125500	753024050	15850	15850	15850	15850	113
382	20230719	125400	751233000	15900	15900	15900	15900	0
383	20230719	125300	751233000	15900	15900	15900	15900	54
384	20230719	125200	750374400	15900	15850	15900	15850	132
385	20230719	125100	748282150	15900	15900	15900	15900	21
386	20230719	125000	747948250	15860	15900	15900	15860	101
387	20230719	124900	746342390	15900	15900	15900	15900	0
388	20230719	124800	746342390	15900	15900	15900	15900	0
389	20230719	124700	746342390	15900	15850	15900	15850	86
390	20230719	124600	744975590	15900	15900	15900	15900	0
391	20230719	124500	744975590	15900	15900	15900	15900	19
392	20230719	124400	744673490	15900	15900	15900	15900	44
393	20230719	124300	743973890	15900	15900	15900	15840	58
394	20230719	124200	743052470	15900	15850	15900	15850	140
395	20230719	124100	740832970	15900	15930	15930	15900	18
396	20230719	124000	740546470	15920	15920	15920	15920	0
397	20230719	123900	740546470	15920	15920	15930	15920	105
398	20230719	123800	738874350	15920	15850	15920	15850	54
399	20230719	123700	738015720	15920	15920	15920	15920	26
400	20230719	123600	737601800	15920	15910	15920	15910	240
401	20230719	123500	733783360	15920	15920	15920	15920	1
402	20230719	123400	733767440	15930	15930	15930	15930	1
403	20230719	123300	733751510	15930	15920	15930	15920	354
404	20230719	123200	728115730	15910	15910	15910	15850	238
405	20230719	123100	724341150	15910	15910	15910	15910	67
406	20230719	123000	723275180	15910	15910	15910	15910	10
407	20230719	122900	723116080	15850	15900	15900	15850	339
408	20230719	122800	717734830	15900	15910	15910	15900	100
409	20230719	122700	716144730	15920	15920	15920	15920	0
410	20230719	122600	716144730	15920	15920	15920	15920	0
411	20230719	122500	716144730	15920	15920	15920	15920	0
412	20230719	122400	716144730	15920	15920	15920	15920	0
413	20230719	122300	716144730	15920	15920	15920	15920	0
414	20230719	122200	716144730	15920	15900	15920	15900	273
415	20230719	122100	711801010	15900	15900	15900	15900	0
416	20230719	122000	711801010	15900	15900	15900	15900	0
417	20230719	121900	711801010	15900	15850	15900	15850	768
418	20230719	121800	699609930	15850	15860	15860	15850	297
419	20230719	121700	694900400	15850	15850	15850	15850	35
420	20230719	121600	694345650	15850	15850	15850	15850	91
421	20230719	121500	692903300	15850	15850	15850	15850	49
422	20230719	121400	692126650	15890	15890	15890	15890	5
423	20230719	121300	692047200	15900	15900	15900	15900	15
424	20230719	121200	691808700	15850	15850	15850	15850	51
425	20230719	121100	691000350	15900	15890	15900	15890	235
426	20230719	121000	687266100	15890	15890	15890	15890	0
427	20230719	120900	687266100	15890	15860	15890	15860	1075
428	20230719	120800	670204160	15860	15860	15860	15860	0
429	20230719	120700	670204160	15860	15860	15860	15860	3
430	20230719	120600	670156580	15860	15860	15860	15860	3
431	20230719	120500	670109000	15870	15870	15870	15870	0
432	20230719	120400	670109000	15870	15870	15870	15870	0
433	20230719	120300	670109000	15870	15870	15870	15870	0
434	20230719	120200	670109000	15870	15870	15870	15870	5
435	20230719	120100	670029650	15860	15860	15860	15860	0
436	20230719	120000	670029650	15860	15860	15860	15860	50
437	20230719	115900	669236650	15870	15870	15870	15870	71
438	20230719	115800	668109880	15870	15850	15870	15850	388
439	20230719	115700	661956380	15850	15850	15850	15850	20
440	20230719	115600	661639380	15850	15850	15850	15850	0
441	20230719	115500	661639380	15850	15780	15850	15780	75
442	20230719	115400	660454130	15850	15850	15850	15850	1
443	20230719	115300	660438280	15760	15740	15760	15740	154
444	20230719	115200	658014240	15740	15900	15900	15740	4064
445	20230719	115100	593900060	15920	15920	15920	15920	0
446	20230719	115000	593900060	15920	15920	15920	15920	0
447	20230719	114900	593900060	15920	15920	15920	15920	0
448	20230719	114800	593900060	15920	15920	15920	15920	0
449	20230719	114700	593900060	15920	15920	15920	15920	0
450	20230719	114600	593900060	15920	15920	15920	15920	0
451	20230719	114500	593900060	15920	15920	15920	15920	0
452	20230719	114400	593900060	15920	15920	15920	15920	1
453	20230719	114300	593884140	15850	15850	15850	15850	112
454	20230719	114200	592108940	15920	15920	15920	15920	0
455	20230719	114100	592108940	15920	15920	15920	15920	20
456	20230719	114000	591790540	15860	15870	15870	15860	447
457	20230719	113900	584701100	15930	15930	15930	15930	0
458	20230719	113800	584701100	15930	15850	15930	15850	1991
459	20230719	113700	553062110	15870	15870	15870	15870	10
460	20230719	113600	552903410	15860	15860	15860	15860	318
461	20230719	113500	547859930	15860	15860	15860	15860	40
462	20230719	113400	547225530	15860	15860	15860	15860	10
463	20230719	113300	547066930	15850	15840	15850	15840	277
464	20230719	113200	542677800	15840	15830	15840	15830	126
465	20230719	113100	540683020	15830	15800	15830	15800	411
466	20230719	113000	534186520	15770	15770	15770	15760	100
467	20230719	112900	532609780	15800	15800	15800	15770	360
468	20230719	112800	526930480	15800	15800	15800	15800	1
469	20230719	112700	526914680	15800	15770	15800	15770	99
470	20230719	112600	525352170	15770	15780	15780	15770	173
471	20230719	112500	522623640	15770	15770	15770	15770	0
472	20230719	112400	522623640	15770	15770	15770	15770	10
473	20230719	112300	522465940	15800	15780	15800	15780	684
474	20230719	112200	511671240	15780	15780	15780	15780	1
475	20230719	112100	511655460	15780	15770	15780	15770	53
476	20230719	112000	510819640	15770	15780	15780	15770	362
477	20230719	111900	505108760	15780	15790	15790	15780	219
478	20230719	111800	501650760	15800	15800	15800	15800	52
479	20230719	111700	500829160	15830	15830	15830	15830	1
480	20230719	111600	500813330	15830	15830	15830	15830	2
481	20230719	111500	500781670	15830	15820	15830	15820	29
482	20230719	111400	500322720	15830	15830	15830	15830	8
483	20230719	111300	500196080	15830	15830	15830	15830	12
484	20230719	111200	500006120	15830	15840	15840	15830	15
485	20230719	111100	499768570	15840	15780	15840	15780	61
486	20230719	111000	498803590	15780	15780	15780	15780	0
487	20230719	110900	498803590	15780	15780	15780	15780	30
488	20230719	110800	498330190	15830	15830	15830	15830	0
489	20230719	110700	498330190	15830	15810	15830	15790	1661
490	20230719	110600	472076960	15820	15820	15830	15820	257
491	20230719	110500	468011180	15850	15850	15850	15850	10
492	20230719	110400	467852680	15810	15840	15840	15810	1056
493	20230719	110300	451138810	15850	15840	15850	15840	103
494	20230719	110200	449507240	15850	15850	15850	15850	32
495	20230719	110100	449000040	15860	15850	15860	15850	120
496	20230719	110000	447097440	15830	15840	15840	15830	20
497	20230719	105900	446780770	15840	15840	15840	15840	4
498	20230719	105800	446717410	15840	15840	15880	15830	179
499	20230719	105700	443882140	15840	15850	15880	15840	1035
500	20230719	105600	427479630	15850	15850	15850	15850	13
501	20230719	105500	427273580	15850	15850	15880	15850	72
502	20230719	105400	426132080	15880	15870	15880	15850	865
503	20230719	105300	412408540	15880	15880	15880	15880	0
504	20230719	105200	412408540	15880	15880	15880	15880	5
505	20230719	105100	412329140	15880	15880	15880	15880	0
506	20230719	105000	412329140	15880	15870	15880	15870	110
507	20230719	104900	410583200	15850	15850	15850	15850	228
508	20230719	104800	406969400	15860	15860	15860	15860	15
509	20230719	104700	406731500	15850	15880	15880	15850	30
510	20230719	104600	406255400	15880	15880	15880	15880	2
511	20230719	104500	406223640	15880	15880	15880	15880	1
512	20230719	104400	406207760	15880	15880	15880	15880	21
513	20230719	104300	405874280	15890	15880	15890	15850	385
514	20230719	104200	399768980	15890	15880	15890	15880	63
515	20230719	104100	398768440	15870	15890	15890	15870	654
516	20230719	104000	388389440	15890	15870	15890	15860	205
517	20230719	103900	385136600	15890	15900	15900	15890	40
518	20230719	103800	384500900	15870	15870	15870	15870	0
519	20230719	103700	384500900	15870	15870	15870	15870	0
520	20230719	103600	384500900	15870	15870	15870	15870	1
521	20230719	103500	384485030	15870	15890	15900	15870	103
522	20230719	103400	382850070	15870	15870	15870	15870	0
523	20230719	103300	382850070	15870	15870	15870	15870	0
524	20230719	103200	382850070	15870	15870	15870	15870	61
525	20230719	103100	381882000	15870	15870	15870	15870	50
526	20230719	103000	381088500	15910	15910	15910	15910	0
527	20230719	102900	381088500	15910	15910	15910	15910	0
528	20230719	102800	381088500	15910	15880	15910	15870	11
529	20230719	102700	380913800	15870	15880	15880	15870	535
530	20230719	102600	372418830	15880	15910	15910	15880	698
531	20230719	102500	361322300	15910	15920	15920	15910	604
532	20230719	102400	351707200	15930	15930	15930	15930	200
533	20230719	102300	348521200	15930	15940	15940	15930	272
534	20230719	102200	344188110	15940	15940	15940	15940	9
535	20230719	102100	344044650	15960	15960	15960	15960	0
536	20230719	102000	344044650	15960	15960	15960	15960	10
537	20230719	101900	343885050	15960	15960	15960	15960	70
538	20230719	101800	342767850	15960	15960	15960	15960	1
539	20230719	101700	342751890	15960	15960	15960	15960	0
540	20230719	101600	342751890	15960	15940	15960	15930	110
541	20230719	101500	340998390	15960	15960	15960	15960	10
542	20230719	101400	340838790	15960	15960	15960	15960	10
543	20230719	101300	340679190	15940	15940	15940	15940	100
544	20230719	101200	339085190	15970	15970	15970	15930	119
545	20230719	101100	337188110	15970	15940	15970	15930	634
546	20230719	101000	327083450	15920	15920	15920	15920	0
547	20230719	100900	327083450	15920	15950	15980	15920	147
548	20230719	100800	324741750	15980	15980	15980	15980	11
549	20230719	100700	324565970	15980	15980	15980	15980	0
550	20230719	100600	324565970	15980	15980	15980	15980	2
551	20230719	100500	324534010	15990	15960	15990	15960	1141
552	20230719	100400	306314970	15960	15950	15960	15950	307
553	20230719	100300	301418220	15950	15950	15950	15950	3
554	20230719	100200	301370370	15960	15960	15960	15920	33
555	20230719	100100	300844330	15960	15960	15960	15960	1
556	20230719	100000	300828370	15970	15960	15970	15960	27
557	20230719	095900	300397320	15970	15960	15970	15870	384
558	20230719	095800	294275410	15970	15940	15970	15940	398
559	20230719	095700	287927620	15930	15930	15930	15930	10
560	20230719	095600	287768320	15930	15930	15930	15920	257
561	20230719	095500	283676310	15930	15930	15930	15930	4
562	20230719	095400	283612590	15930	15920	15930	15920	40
563	20230719	095300	282975690	15930	15900	15940	15900	595
564	20230719	095200	273507990	15900	15870	15900	15870	175
565	20230719	095100	270726730	15890	15880	15890	15870	326
566	20230719	095000	265552750	15890	15890	15890	15890	15
567	20230719	094900	265314400	15870	15890	15890	15870	73
568	20230719	094800	264154640	15890	15890	15890	15890	1
569	20230719	094700	264138750	15890	15890	15890	15890	2
570	20230719	094600	264106970	15890	15890	15890	15890	1
571	20230719	094500	264091080	15900	15900	15900	15900	6
572	20230719	094400	263995680	15900	15870	15900	15870	18
573	20230719	094300	263709600	15900	15900	15900	15900	0
574	20230719	094200	263709600	15900	15900	15900	15900	23
575	20230719	094100	263343900	15900	15900	15900	15900	1
576	20230719	094000	263328000	15900	15900	15900	15900	1
577	20230719	093900	263312100	15900	15880	15900	15850	351
578	20230719	093800	257739700	15840	15880	15890	15840	105
579	20230719	093700	256074400	15890	15890	15890	15890	31
580	20230719	093600	255581810	15900	15890	15900	15890	451
581	20230719	093500	248415400	15900	15900	15900	15900	6
582	20230719	093400	248320000	15900	15910	15910	15900	11
583	20230719	093300	248145000	15910	15940	15940	15910	7
584	20230719	093200	248033510	15940	15800	15940	15800	1050
585	20230719	093100	231423370	15800	15780	15800	15740	760
586	20230719	093000	219435010	15790	15790	15790	15790	3
587	20230719	092900	219387640	15790	15790	15790	15790	14
588	20230719	092800	219166580	15790	15740	15790	15740	251
589	20230719	092700	215215790	15730	15720	15730	15720	470
590	20230719	092600	207823040	15720	15800	15800	15720	390
591	20230719	092500	201686800	15800	15810	15810	15750	90
592	20230719	092400	200264310	15810	15770	15820	15760	1691
593	20230719	092300	173567770	15760	15720	15760	15720	772
594	20230719	092200	161418810	15730	15730	15740	15730	345
595	20230719	092100	155990730	15730	15740	15740	15730	59
596	20230719	092000	155062460	15720	15740	15740	15720	166
597	20230719	091900	152450200	15770	15740	15770	15740	120
598	20230719	091800	150560800	15740	15740	15740	15740	300
599	20230719	091700	145838800	15740	15740	15740	15730	856
600	20230719	091600	132371440	15730	15730	15730	15730	2
601	20230719	091500	132339980	15800	15790	15800	15790	144
602	20230719	091400	130066170	15790	15720	15790	15720	120
603	20230719	091300	128178370	15700	15710	15710	15700	190
604	20230719	091200	125194330	15710	15740	15740	15710	1709
605	20230719	091100	98327380	15740	15810	15810	15730	489
606	20230719	091000	90627420	15810	15810	15850	15760	700
607	20230719	090900	79566390	15810	15870	15870	15810	566
608	20230719	090800	70608300	15880	15910	15910	15840	410
609	20230719	090700	64097180	15910	15910	15910	15910	50
610	20230719	090600	63301680	15910	15960	15960	15910	323
611	20230719	090500	58157050	15960	15980	15980	15960	209
612	20230719	090400	54821250	16000	16020	16020	16000	996
613	20230719	090300	38877560	16020	16050	16050	16020	1504
614	20230719	090200	14772550	16040	16060	16070	16040	369
615	20230719	090100	8849430	16070	16070	16070	16070	93
616	20230719	090000	7354920	16050	16020	16050	16020	459