KissMeData/065710/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	193600	43749790	18890	18890	18890	18890	157
3	20230719	193500	43749790	18890	18890	18890	18890	0
4	20230719	193400	43749790	18890	18890	18890	18890	0
5	20230719	193300	43749790	18890	18890	18890	18890	0
6	20230719	193200	43749790	18890	18890	18890	18890	0
7	20230719	193100	43749790	18890	18890	18890	18890	0
8	20230719	193000	43749790	18890	18890	18890	18890	0
9	20230719	192900	43749790	18890	18890	18890	18890	0
10	20230719	192800	43749790	18890	18890	18890	18890	0
11	20230719	192700	43749790	18890	18890	18890	18890	0
12	20230719	192600	43749790	18890	18890	18890	18890	0
13	20230719	192500	43749790	18890	18890	18890	18890	0
14	20230719	192400	43749790	18890	18890	18890	18890	0
15	20230719	192300	43749790	18890	18890	18890	18890	0
16	20230719	192200	43749790	18890	18890	18890	18890	0
17	20230719	192100	43749790	18890	18890	18890	18890	0
18	20230719	192000	43749790	18890	18890	18890	18890	0
19	20230719	191900	43749790	18890	18890	18890	18890	0
20	20230719	191800	43749790	18890	18890	18890	18890	0
21	20230719	191700	43749790	18890	18890	18890	18890	0
22	20230719	191600	43749790	18890	18890	18890	18890	0
23	20230719	191500	43749790	18890	18890	18890	18890	0
24	20230719	191400	43749790	18890	18890	18890	18890	0
25	20230719	191300	43749790	18890	18890	18890	18890	0
26	20230719	191200	43749790	18890	18890	18890	18890	0
27	20230719	191100	43749790	18890	18890	18890	18890	0
28	20230719	191000	43749790	18890	18890	18890	18890	0
29	20230719	190900	43749790	18890	18890	18890	18890	0
30	20230719	190800	43749790	18890	18890	18890	18890	0
31	20230719	190700	43749790	18890	18890	18890	18890	0
32	20230719	190600	43749790	18890	18890	18890	18890	157
33	20230719	190500	43749790	18890	18890	18890	18890	0
34	20230719	190400	43749790	18890	18890	18890	18890	0
35	20230719	190300	43749790	18890	18890	18890	18890	0
36	20230719	190200	43749790	18890	18890	18890	18890	0
37	20230719	190100	43749790	18890	18890	18890	18890	0
38	20230719	190000	43749790	18890	18890	18890	18890	0
39	20230719	185900	43749790	18890	18890	18890	18890	0
40	20230719	185800	43749790	18890	18890	18890	18890	0
41	20230719	185700	43749790	18890	18890	18890	18890	0
42	20230719	185600	43749790	18890	18890	18890	18890	0
43	20230719	185500	43749790	18890	18890	18890	18890	0
44	20230719	185400	43749790	18890	18890	18890	18890	0
45	20230719	185300	43749790	18890	18890	18890	18890	0
46	20230719	185200	43749790	18890	18890	18890	18890	0
47	20230719	185100	43749790	18890	18890	18890	18890	0
48	20230719	185000	43749790	18890	18890	18890	18890	0
49	20230719	184900	43749790	18890	18890	18890	18890	0
50	20230719	184800	43749790	18890	18890	18890	18890	0
51	20230719	184700	43749790	18890	18890	18890	18890	0
52	20230719	184600	43749790	18890	18890	18890	18890	0
53	20230719	184500	43749790	18890	18890	18890	18890	0
54	20230719	184400	43749790	18890	18890	18890	18890	0
55	20230719	184300	43749790	18890	18890	18890	18890	0
56	20230719	184200	43749790	18890	18890	18890	18890	0
57	20230719	184100	43749790	18890	18890	18890	18890	0
58	20230719	184000	43749790	18890	18890	18890	18890	0
59	20230719	183900	43749790	18890	18890	18890	18890	0
60	20230719	183800	43749790	18890	18890	18890	18890	0
61	20230719	183700	43749790	18890	18890	18890	18890	0
62	20230719	183600	43749790	18890	18890	18890	18890	157
63	20230719	183500	43749790	18890	18890	18890	18890	0
64	20230719	183400	43749790	18890	18890	18890	18890	0
65	20230719	183300	43749790	18890	18890	18890	18890	0
66	20230719	183200	43749790	18890	18890	18890	18890	0
67	20230719	183100	43749790	18890	18890	18890	18890	0
68	20230719	183000	43749790	18890	18890	18890	18890	0
69	20230719	182900	43749790	18890	18890	18890	18890	0
70	20230719	182800	43749790	18890	18890	18890	18890	0
71	20230719	182700	43749790	18890	18890	18890	18890	0
72	20230719	182600	43749790	18890	18890	18890	18890	0
73	20230719	182500	43749790	18890	18890	18890	18890	0
74	20230719	182400	43749790	18890	18890	18890	18890	0
75	20230719	182300	43749790	18890	18890	18890	18890	0
76	20230719	182200	43749790	18890	18890	18890	18890	0
77	20230719	182100	43749790	18890	18890	18890	18890	0
78	20230719	182000	43749790	18890	18890	18890	18890	0
79	20230719	181900	43749790	18890	18890	18890	18890	0
80	20230719	181800	43749790	18890	18890	18890	18890	0
81	20230719	181700	43749790	18890	18890	18890	18890	0
82	20230719	181600	43749790	18890	18890	18890	18890	0
83	20230719	181500	43749790	18890	18890	18890	18890	0
84	20230719	181400	43749790	18890	18890	18890	18890	0
85	20230719	181300	43749790	18890	18890	18890	18890	0
86	20230719	181200	43749790	18890	18890	18890	18890	0
87	20230719	181100	43749790	18890	18890	18890	18890	0
88	20230719	181000	43749790	18890	18890	18890	18890	0
89	20230719	180900	43749790	18890	18890	18890	18890	0
90	20230719	180800	43749790	18890	18890	18890	18890	0
91	20230719	180700	43749790	18890	18890	18890	18890	0
92	20230719	180600	43749790	18890	18890	18890	18890	157
93	20230719	180500	43749790	18890	18890	18890	18890	0
94	20230719	180400	43749790	18890	18890	18890	18890	0
95	20230719	180300	43749790	18890	18890	18890	18890	0
96	20230719	180200	43749790	18890	18890	18890	18890	0
97	20230719	180100	43749790	18890	18890	18890	18890	0
98	20230719	180000	43749790	18890	18890	18890	18890	0
99	20230719	175900	43749790	18890	18890	18890	18890	0
100	20230719	175800	43749790	18890	18890	18890	18890	0
101	20230719	175700	43749790	18890	18890	18890	18890	0
102	20230719	175600	43749790	18890	18890	18890	18890	0
103	20230719	175500	43749790	18890	18890	18890	18890	0
104	20230719	175400	43749790	18890	18890	18890	18890	0
105	20230719	175300	43749790	18890	18890	18890	18890	0
106	20230719	175200	43749790	18890	18890	18890	18890	0
107	20230719	175100	43749790	18890	18890	18890	18890	0
108	20230719	175000	43749790	18890	18890	18890	18890	0
109	20230719	174900	43749790	18890	18890	18890	18890	0
110	20230719	174800	43749790	18890	18890	18890	18890	0
111	20230719	174700	43749790	18890	18890	18890	18890	0
112	20230719	174600	43749790	18890	18890	18890	18890	0
113	20230719	174500	43749790	18890	18890	18890	18890	0
114	20230719	174400	43749790	18890	18890	18890	18890	0
115	20230719	174300	43749790	18890	18890	18890	18890	0
116	20230719	174200	43749790	18890	18890	18890	18890	0
117	20230719	174100	43749790	18890	18890	18890	18890	0
118	20230719	174000	43749790	18890	18890	18890	18890	0
119	20230719	173900	43749790	18890	18890	18890	18890	0
120	20230719	173800	43749790	18890	18890	18890	18890	0
121	20230719	173700	43749790	18890	18890	18890	18890	0
122	20230719	173600	43749790	18890	18890	18890	18890	157
123	20230719	173500	43749790	18890	18890	18890	18890	0
124	20230719	173400	43749790	18890	18890	18890	18890	0
125	20230719	173300	43749790	18890	18890	18890	18890	0
126	20230719	173200	43749790	18890	18890	18890	18890	0
127	20230719	173100	43749790	18890	18890	18890	18890	0
128	20230719	173000	43749790	18890	18890	18890	18890	0
129	20230719	172900	43749790	18890	18890	18890	18890	0
130	20230719	172800	43749790	18890	18890	18890	18890	0
131	20230719	172700	43749790	18890	18890	18890	18890	0
132	20230719	172600	43749790	18890	18890	18890	18890	0
133	20230719	172500	43749790	18890	18890	18890	18890	0
134	20230719	172400	43749790	18890	18890	18890	18890	0
135	20230719	172300	43749790	18890	18890	18890	18890	0
136	20230719	172200	43749790	18890	18890	18890	18890	0
137	20230719	172100	43749790	18890	18890	18890	18890	0
138	20230719	172000	43749790	18890	18890	18890	18890	0
139	20230719	171900	43749790	18890	18890	18890	18890	0
140	20230719	171800	43749790	18890	18890	18890	18890	0
141	20230719	171700	43749790	18890	18890	18890	18890	0
142	20230719	171600	43749790	18890	18890	18890	18890	0
143	20230719	171500	43749790	18890	18890	18890	18890	0
144	20230719	171400	43749790	18890	18890	18890	18890	0
145	20230719	171300	43749790	18890	18890	18890	18890	0
146	20230719	171200	43749790	18890	18890	18890	18890	0
147	20230719	171100	43749790	18890	18890	18890	18890	0
148	20230719	171000	43749790	18890	18890	18890	18890	0
149	20230719	170900	43749790	18890	18890	18890	18890	0
150	20230719	170800	43749790	18890	18890	18890	18890	0
151	20230719	170700	43749790	18890	18890	18890	18890	0
152	20230719	170600	43749790	18890	18890	18890	18890	157
153	20230719	170500	43749790	18890	18890	18890	18890	0
154	20230719	170400	43749790	18890	18890	18890	18890	0
155	20230719	170300	43749790	18890	18890	18890	18890	0
156	20230719	170200	43749790	18890	18890	18890	18890	0
157	20230719	170100	43749790	18890	18890	18890	18890	0
158	20230719	170000	43749790	18890	18890	18890	18890	0
159	20230719	165900	43749790	18890	18890	18890	18890	0
160	20230719	165800	43749790	18890	18890	18890	18890	0
161	20230719	165700	43749790	18890	18890	18890	18890	0
162	20230719	165600	43749790	18890	18890	18890	18890	0
163	20230719	165500	43749790	18890	18890	18890	18890	0
164	20230719	165400	43749790	18890	18890	18890	18890	0
165	20230719	165300	43749790	18890	18890	18890	18890	0
166	20230719	165200	43749790	18890	18890	18890	18890	0
167	20230719	165100	43749790	18890	18890	18890	18890	0
168	20230719	165000	43749790	18890	18890	18890	18890	0
169	20230719	164900	43749790	18890	18890	18890	18890	0
170	20230719	164800	43749790	18890	18890	18890	18890	0
171	20230719	164700	43749790	18890	18890	18890	18890	0
172	20230719	164600	43749790	18890	18890	18890	18890	0
173	20230719	164500	43749790	18890	18890	18890	18890	0
174	20230719	164400	43749790	18890	18890	18890	18890	0
175	20230719	164300	43749790	18890	18890	18890	18890	0
176	20230719	164200	43749790	18890	18890	18890	18890	0
177	20230719	164100	43749790	18890	18890	18890	18890	0
178	20230719	164000	43749790	18890	18890	18890	18890	0
179	20230719	163900	43749790	18890	18890	18890	18890	0
180	20230719	163800	43749790	18890	18890	18890	18890	0
181	20230719	163700	43749790	18890	18890	18890	18890	0
182	20230719	163600	43749790	18890	18890	18890	18890	157
183	20230719	163500	43749790	18890	18890	18890	18890	0
184	20230719	163400	43749790	18890	18890	18890	18890	0
185	20230719	163300	43749790	18890	18890	18890	18890	0
186	20230719	163200	43749790	18890	18890	18890	18890	0
187	20230719	163100	43749790	18890	18890	18890	18890	0
188	20230719	163000	43749790	18890	18890	18890	18890	0
189	20230719	162900	43749790	18890	18890	18890	18890	0
190	20230719	162800	43749790	18890	18890	18890	18890	0
191	20230719	162700	43749790	18890	18890	18890	18890	0
192	20230719	162600	43749790	18890	18890	18890	18890	0
193	20230719	162500	43749790	18890	18890	18890	18890	0
194	20230719	162400	43749790	18890	18890	18890	18890	0
195	20230719	162300	43749790	18890	18890	18890	18890	0
196	20230719	162200	43749790	18890	18890	18890	18890	0
197	20230719	162100	43749790	18890	18890	18890	18890	0
198	20230719	162000	43749790	18890	18890	18890	18890	0
199	20230719	161900	43749790	18890	18890	18890	18890	0
200	20230719	161800	43749790	18890	18890	18890	18890	0
201	20230719	161700	43749790	18890	18890	18890	18890	0
202	20230719	161600	43749790	18890	18890	18890	18890	0
203	20230719	161500	43749790	18890	18890	18890	18890	0
204	20230719	161400	43749790	18890	18890	18890	18890	0
205	20230719	161300	43749790	18890	18890	18890	18890	0
206	20230719	161200	43749790	18890	18890	18890	18890	0
207	20230719	161100	43749790	18890	18890	18890	18890	0
208	20230719	161000	43749790	18890	18890	18890	18890	0
209	20230719	160900	43749790	18890	18890	18890	18890	0
210	20230719	160800	43749790	18890	18890	18890	18890	0
211	20230719	160700	43749790	18890	18890	18890	18890	0
212	20230719	160600	43749790	18890	18890	18890	18890	157
213	20230719	160500	43749790	18890	18890	18890	18890	0
214	20230719	160400	43749790	18890	18890	18890	18890	0
215	20230719	160300	43749790	18890	18890	18890	18890	0
216	20230719	160200	43749790	18890	18890	18890	18890	0
217	20230719	160100	43749790	18890	18890	18890	18890	0
218	20230719	160000	43749790	18890	18890	18890	18890	0
219	20230719	155900	43749790	18890	18890	18890	18890	0
220	20230719	155800	43749790	18890	18890	18890	18890	0
221	20230719	155700	43749790	18890	18890	18890	18890	0
222	20230719	155600	43749790	18890	18890	18890	18890	0
223	20230719	155500	43749790	18890	18890	18890	18890	0
224	20230719	155400	43749790	18890	18890	18890	18890	0
225	20230719	155300	43749790	18890	18890	18890	18890	0
226	20230719	155200	43749790	18890	18890	18890	18890	0
227	20230719	155100	43749790	18890	18890	18890	18890	0
228	20230719	155000	43749790	18890	18890	18890	18890	0
229	20230719	154900	43749790	18890	18890	18890	18890	0
230	20230719	154800	43749790	18890	18890	18890	18890	0
231	20230719	154700	43749790	18890	18890	18890	18890	0
232	20230719	154600	43749790	18890	18890	18890	18890	0
233	20230719	154500	43749790	18890	18890	18890	18890	0
234	20230719	154400	43749790	18890	18890	18890	18890	0
235	20230719	154300	43749790	18890	18890	18890	18890	0
236	20230719	154200	43749790	18890	18890	18890	18890	0
237	20230719	154100	43749790	18890	18890	18890	18890	0
238	20230719	154000	43749790	18890	18890	18890	18890	0
239	20230719	153900	43749790	18890	18890	18890	18890	0
240	20230719	153800	43749790	18890	18890	18890	18890	0
241	20230719	153700	43749790	18890	18890	18890	18890	0
242	20230719	153600	43749790	18890	18890	18890	18890	157
243	20230719	153500	43749790	18890	18890	18890	18890	0
244	20230719	153400	43749790	18890	18890	18890	18890	0
245	20230719	153300	43749790	18890	18890	18890	18890	0
246	20230719	153200	43749790	18890	18890	18890	18890	0
247	20230719	153100	43749790	18890	18890	18890	18890	0
248	20230719	153000	43749790	18890	18890	18890	18890	157
249	20230719	152900	40784060	18890	18890	18890	18890	0
250	20230719	152800	40784060	18890	18890	18890	18890	0
251	20230719	152700	40784060	18890	18890	18890	18890	0
252	20230719	152600	40784060	18890	18890	18890	18890	0
253	20230719	152500	40784060	18890	18890	18890	18890	0
254	20230719	152400	40784060	18890	18890	18890	18890	0
255	20230719	152300	40784060	18890	18890	18890	18890	0
256	20230719	152200	40784060	18890	18890	18890	18890	0
257	20230719	152100	40784060	18890	18890	18890	18890	0
258	20230719	152000	40784060	18890	18890	18890	18890	0
259	20230719	151900	40784060	18890	18890	18890	18890	0
260	20230719	151800	40784060	18890	18890	18890	18890	0
261	20230719	151700	40784060	18890	18890	18890	18890	0
262	20230719	151600	40784060	18890	18890	18890	18890	0
263	20230719	151500	40784060	18890	18890	18930	18890	39
264	20230719	151400	40047270	18890	18890	18890	18890	0
265	20230719	151300	40047270	18890	18890	18890	18890	2
266	20230719	151200	40009490	18800	18800	18800	18800	0
267	20230719	151100	40009490	18800	18800	18800	18800	0
268	20230719	151000	40009490	18800	18800	18800	18800	1
269	20230719	150900	39990690	18930	18930	18930	18930	0
270	20230719	150800	39990690	18930	18930	18930	18930	0
271	20230719	150700	39990690	18930	18930	18930	18930	0
272	20230719	150600	39990690	18930	18910	18930	18760	83
273	20230719	150500	38424100	18910	18910	18910	18910	5
274	20230719	150400	38329550	18930	18910	18930	18910	159
275	20230719	150300	35322750	18910	18910	18910	18910	0
276	20230719	150200	35322750	18910	18910	18910	18910	0
277	20230719	150100	35322750	18910	18910	18910	18910	0
278	20230719	150000	35322750	18910	18910	18910	18910	0
279	20230719	145900	35322750	18910	18910	18910	18910	1
280	20230719	145800	35303840	18920	18920	18920	18920	0
281	20230719	145700	35303840	18920	18920	18920	18920	0
282	20230719	145600	35303840	18920	18920	18920	18920	6
283	20230719	145500	35190320	18910	18910	18910	18910	0
284	20230719	145400	35190320	18910	18910	18910	18910	0
285	20230719	145300	35190320	18910	18910	18910	18910	0
286	20230719	145200	35190320	18910	18910	18910	18910	0
287	20230719	145100	35190320	18910	18910	18910	18910	0
288	20230719	145000	35190320	18910	18910	18910	18910	0
289	20230719	144900	35190320	18910	18910	18910	18910	0
290	20230719	144800	35190320	18910	18910	18910	18910	0
291	20230719	144700	35190320	18910	18910	18910	18910	0
292	20230719	144600	35190320	18910	18910	18910	18910	0
293	20230719	144500	35190320	18910	18910	18910	18910	0
294	20230719	144400	35190320	18910	18910	18910	18910	0
295	20230719	144300	35190320	18910	18910	18910	18910	0
296	20230719	144200	35190320	18910	18910	18910	18910	0
297	20230719	144100	35190320	18910	18910	18910	18910	0
298	20230719	144000	35190320	18910	18930	18930	18900	105
299	20230719	143900	33202800	18930	18930	18930	18930	0
300	20230719	143800	33202800	18930	18930	18930	18930	0
301	20230719	143700	33202800	18930	18930	18930	18930	0
302	20230719	143600	33202800	18930	18930	18930	18930	0
303	20230719	143500	33202800	18930	18930	18930	18930	0
304	20230719	143400	33202800	18930	18930	18930	18930	0
305	20230719	143300	33202800	18930	18930	18930	18930	0
306	20230719	143200	33202800	18930	18930	18930	18930	0
307	20230719	143100	33202800	18930	18930	18930	18930	0
308	20230719	143000	33202800	18930	18930	18930	18930	0
309	20230719	142900	33202800	18930	18930	18930	18930	0
310	20230719	142800	33202800	18930	18930	18930	18930	0
311	20230719	142700	33202800	18930	18930	18930	18930	11
312	20230719	142600	32994570	18810	18810	18810	18810	0
313	20230719	142500	32994570	18810	18810	18810	18810	0
314	20230719	142400	32994570	18810	18810	18810	18810	0
315	20230719	142300	32994570	18810	18810	18810	18810	0
316	20230719	142200	32994570	18810	18810	18810	18810	0
317	20230719	142100	32994570	18810	18810	18810	18810	0
318	20230719	142000	32994570	18810	18810	18810	18810	0
319	20230719	141900	32994570	18810	18810	18810	18810	0
320	20230719	141800	32994570	18810	18810	18810	18810	0
321	20230719	141700	32994570	18810	18810	18810	18810	0
322	20230719	141600	32994570	18810	18810	18810	18810	3
323	20230719	141500	32938140	18810	18810	18810	18810	0
324	20230719	141400	32938140	18810	18810	18810	18810	0
325	20230719	141300	32938140	18810	18810	18810	18810	5
326	20230719	141200	32844090	18950	18950	18950	18950	0
327	20230719	141100	32844090	18950	18950	18950	18950	0
328	20230719	141000	32844090	18950	18950	18950	18950	0
329	20230719	140900	32844090	18950	18950	18950	18950	0
330	20230719	140800	32844090	18950	18950	18950	18950	0
331	20230719	140700	32844090	18950	18950	18950	18950	10
332	20230719	140600	32654590	18950	18950	18950	18950	0
333	20230719	140500	32654590	18950	18950	18950	18950	0
334	20230719	140400	32654590	18950	18950	18950	18950	0
335	20230719	140300	32654590	18950	18950	18950	18950	0
336	20230719	140200	32654590	18950	18950	18950	18950	0
337	20230719	140100	32654590	18950	18950	18950	18950	0
338	20230719	140000	32654590	18950	18950	18950	18950	1
339	20230719	135900	32635640	18800	18930	18930	18800	16
340	20230719	135800	32334180	18950	18950	18950	18950	0
341	20230719	135700	32334180	18950	18950	18950	18950	0
342	20230719	135600	32334180	18950	18950	18950	18950	1
343	20230719	135500	32315230	18950	18950	18950	18950	0
344	20230719	135400	32315230	18950	18950	18950	18950	0
345	20230719	135300	32315230	18950	18950	18950	18950	0
346	20230719	135200	32315230	18950	18950	18950	18950	1
347	20230719	135100	32296280	18950	18950	18950	18950	0
348	20230719	135000	32296280	18950	18950	18950	18950	0
349	20230719	134900	32296280	18950	18950	18950	18950	0
350	20230719	134800	32296280	18950	18950	18950	18950	1
351	20230719	134700	32277330	18950	18950	18950	18950	0
352	20230719	134600	32277330	18950	18950	18950	18950	1
353	20230719	134500	32258380	18950	18950	18950	18950	0
354	20230719	134400	32258380	18950	18950	18950	18950	1
355	20230719	134300	32239430	18950	18950	18950	18950	0
356	20230719	134200	32239430	18950	18950	18950	18950	0
357	20230719	134100	32239430	18950	18950	18950	18950	0
358	20230719	134000	32239430	18950	18950	18950	18950	0
359	20230719	133900	32239430	18950	18950	18950	18950	0
360	20230719	133800	32239430	18950	18950	18950	18950	1
361	20230719	133700	32220480	18940	18940	18940	18940	0
362	20230719	133600	32220480	18940	18940	18940	18940	0
363	20230719	133500	32220480	18940	18940	18940	18940	0
364	20230719	133400	32220480	18940	18940	18940	18940	1
365	20230719	133300	32201540	18940	18940	18940	18940	0
366	20230719	133200	32201540	18940	18940	18940	18940	0
367	20230719	133100	32201540	18940	18940	18950	18930	102
368	20230719	133000	30268860	18930	18930	18930	18930	0
369	20230719	132900	30268860	18930	18930	18930	18930	0
370	20230719	132800	30268860	18930	18930	18930	18930	0
371	20230719	132700	30268860	18930	18930	18930	18930	0
372	20230719	132600	30268860	18930	18930	18930	18930	0
373	20230719	132500	30268860	18930	18930	18930	18930	0
374	20230719	132400	30268860	18930	18930	18930	18930	2
375	20230719	132300	30231000	18940	18940	18940	18940	1
376	20230719	132200	30212060	18940	18940	18940	18940	0
377	20230719	132100	30212060	18940	18940	18940	18940	0
378	20230719	132000	30212060	18940	18940	18940	18940	0
379	20230719	131900	30212060	18940	18940	18940	18940	1
380	20230719	131800	30193120	18930	18930	18930	18930	0
381	20230719	131700	30193120	18930	18930	18930	18930	0
382	20230719	131600	30193120	18930	18930	18930	18930	0
383	20230719	131500	30193120	18930	18930	18930	18930	0
384	20230719	131400	30193120	18930	18930	18930	18930	1
385	20230719	131300	30174190	18920	18920	18920	18920	1
386	20230719	131200	30155270	18910	18910	18910	18910	0
387	20230719	131100	30155270	18910	18910	18910	18910	1
388	20230719	131000	30136360	18950	18950	18950	18950	1
389	20230719	130900	30117410	18950	18950	18950	18950	0
390	20230719	130800	30117410	18950	18960	18960	18950	3
391	20230719	130700	30060540	18970	18970	18970	18970	1
392	20230719	130600	30041570	19000	19000	19000	19000	0
393	20230719	130500	30041570	19000	19000	19000	19000	0
394	20230719	130400	30041570	19000	19000	19000	19000	0
395	20230719	130300	30041570	19000	19000	19000	19000	1
396	20230719	130200	30022570	19000	19000	19000	19000	0
397	20230719	130100	30022570	19000	19000	19000	19000	0
398	20230719	130000	30022570	19000	19000	19000	19000	1
399	20230719	125900	30003570	19000	19000	19000	19000	1
400	20230719	125800	29984570	19000	19000	19000	19000	0
401	20230719	125700	29984570	19000	19000	19000	19000	10
402	20230719	125600	29794570	19000	19000	19000	19000	0
403	20230719	125500	29794570	19000	19000	19000	19000	0
404	20230719	125400	29794570	19000	19000	19000	19000	1
405	20230719	125300	29775570	19000	19000	19000	19000	3
406	20230719	125200	29718570	19000	19000	19000	19000	0
407	20230719	125100	29718570	19000	19000	19000	19000	0
408	20230719	125000	29718570	19000	19000	19000	19000	0
409	20230719	124900	29718570	19000	19000	19000	19000	1
410	20230719	124800	29699570	19000	19000	19000	19000	0
411	20230719	124700	29699570	19000	19000	19000	19000	0
412	20230719	124600	29699570	19000	19000	19000	19000	0
413	20230719	124500	29699570	19000	19000	19000	19000	1
414	20230719	124400	29680570	19010	19010	19010	19010	0
415	20230719	124300	29680570	19010	19010	19010	19010	0
416	20230719	124200	29680570	19010	19010	19010	19010	10
417	20230719	124100	29490470	19020	18970	19020	18970	300
418	20230719	124000	23785440	18960	18960	18960	18960	0
419	20230719	123900	23785440	18960	18960	18960	18960	0
420	20230719	123800	23785440	18960	18960	18960	18960	0
421	20230719	123700	23785440	18960	18960	18960	18960	0
422	20230719	123600	23785440	18960	19000	19000	18960	2
423	20230719	123500	23747480	18950	18950	18950	18950	0
424	20230719	123400	23747480	18950	18950	18950	18950	0
425	20230719	123300	23747480	18950	18950	18950	18950	0
426	20230719	123200	23747480	18950	18950	18950	18950	3
427	20230719	123100	23690630	18990	18990	18990	18990	1
428	20230719	123000	23671640	18950	18950	18950	18950	10
429	20230719	122900	23482140	18950	18950	18950	18950	0
430	20230719	122800	23482140	18950	18950	18950	18950	0
431	20230719	122700	23482140	18950	18950	18950	18950	0
432	20230719	122600	23482140	18950	18950	18950	18950	1
433	20230719	122500	23463190	18950	18950	18950	18950	0
434	20230719	122400	23463190	18950	18950	18950	18950	0
435	20230719	122300	23463190	18950	18950	18950	18950	0
436	20230719	122200	23463190	18950	18960	19000	18950	53
437	20230719	122100	22457370	18980	18980	18980	18980	0
438	20230719	122000	22457370	18980	18980	18980	18980	0
439	20230719	121900	22457370	18980	18980	18980	18980	0
440	20230719	121800	22457370	18980	18980	18980	18980	0
441	20230719	121700	22457370	18980	18980	18980	18980	0
442	20230719	121600	22457370	18980	18980	18980	18980	1
443	20230719	121500	22438390	18980	18980	18980	18980	1
444	20230719	121400	22419410	18990	18990	18990	18990	0
445	20230719	121300	22419410	18990	18990	18990	18990	0
446	20230719	121200	22419410	18990	18990	18990	18990	0
447	20230719	121100	22419410	18990	18990	18990	18990	1
448	20230719	121000	22400420	18990	18980	18990	18980	50
449	20230719	120900	21451250	19000	19000	19000	19000	0
450	20230719	120800	21451250	19000	19000	19000	19000	0
451	20230719	120700	21451250	19000	18960	19000	18960	376
452	20230719	120600	14307840	18960	18960	18960	18960	0
453	20230719	120500	14307840	18960	18960	18960	18960	0
454	20230719	120400	14307840	18960	18960	18960	18960	0
455	20230719	120300	14307840	18960	18960	18960	18960	0
456	20230719	120200	14307840	18960	18960	18960	18960	0
457	20230719	120100	14307840	18960	18960	18960	18960	0
458	20230719	120000	14307840	18960	18960	18960	18960	18
459	20230719	115900	13966560	18980	18980	18980	18980	0
460	20230719	115800	13966560	18980	18980	18980	18980	0
461	20230719	115700	13966560	18980	18980	18980	18980	0
462	20230719	115600	13966560	18980	18980	18980	18980	0
463	20230719	115500	13966560	18980	18980	18980	18980	0
464	20230719	115400	13966560	18980	18980	18980	18980	0
465	20230719	115300	13966560	18980	18980	18980	18980	0
466	20230719	115200	13966560	18980	18980	18980	18980	0
467	20230719	115100	13966560	18980	18980	18980	18980	1
468	20230719	115000	13947580	18880	18880	18880	18880	0
469	20230719	114900	13947580	18880	18880	18880	18880	0
470	20230719	114800	13947580	18880	18880	18880	18880	0
471	20230719	114700	13947580	18880	18880	18880	18880	0
472	20230719	114600	13947580	18880	18880	18880	18880	3
473	20230719	114500	13890940	18880	18880	18880	18880	0
474	20230719	114400	13890940	18880	18900	18990	18880	6
475	20230719	114300	13777530	18880	18880	18880	18880	29
476	20230719	114200	13230010	18880	18880	18880	18880	0
477	20230719	114100	13230010	18880	18880	18880	18880	0
478	20230719	114000	13230010	18880	18880	18880	18880	0
479	20230719	113900	13230010	18880	18880	18880	18880	0
480	20230719	113800	13230010	18880	18880	18880	18880	0
481	20230719	113700	13230010	18880	18880	18880	18880	0
482	20230719	113600	13230010	18880	18880	18880	18880	1
483	20230719	113500	13211130	18830	18830	18830	18830	0
484	20230719	113400	13211130	18830	18830	18830	18830	0
485	20230719	113300	13211130	18830	18830	18830	18830	0
486	20230719	113200	13211130	18830	18830	18830	18830	3
487	20230719	113100	13154640	18840	18840	18840	18840	0
488	20230719	113000	13154640	18840	18840	18840	18840	0
489	20230719	112900	13154640	18840	18840	18840	18840	0
490	20230719	112800	13154640	18840	18840	18840	18840	0
491	20230719	112700	13154640	18840	18840	18840	18840	0
492	20230719	112600	13154640	18840	18840	18840	18840	0
493	20230719	112500	13154640	18840	18840	18840	18840	0
494	20230719	112400	13154640	18840	18840	18840	18840	0
495	20230719	112300	13154640	18840	18840	18840	18840	0
496	20230719	112200	13154640	18840	18840	18840	18840	0
497	20230719	112100	13154640	18840	18840	18840	18840	0
498	20230719	112000	13154640	18840	18840	18840	18840	0
499	20230719	111900	13154640	18840	18840	18840	18840	0
500	20230719	111800	13154640	18840	18840	18840	18840	0
501	20230719	111700	13154640	18840	18840	18840	18840	5
502	20230719	111600	13060440	18840	18840	18840	18840	0
503	20230719	111500	13060440	18840	18840	18840	18840	0
504	20230719	111400	13060440	18840	18840	18840	18840	0
505	20230719	111300	13060440	18840	18840	18840	18840	0
506	20230719	111200	13060440	18840	18840	18840	18840	9
507	20230719	111100	12890880	18840	18840	18840	18840	1
508	20230719	111000	12872040	18850	18840	18850	18840	2
509	20230719	110900	12834350	18850	18850	18850	18840	45
510	20230719	110800	11986180	18880	18880	18880	18880	0
511	20230719	110700	11986180	18880	18880	18880	18880	4
512	20230719	110600	11910660	18990	18990	18990	18990	1
513	20230719	110500	11891670	18990	18990	18990	18990	0
514	20230719	110400	11891670	18990	18990	18990	18990	0
515	20230719	110300	11891670	18990	18990	18990	18990	1
516	20230719	110200	11872680	18880	18880	18880	18880	1
517	20230719	110100	11853800	19000	19000	19000	19000	0
518	20230719	110000	11853800	19000	19000	19000	19000	0
519	20230719	105900	11853800	19000	19000	19000	19000	0
520	20230719	105800	11853800	19000	19000	19000	19000	0
521	20230719	105700	11853800	19000	19000	19000	19000	0
522	20230719	105600	11853800	19000	19000	19000	19000	0
523	20230719	105500	11853800	19000	19000	19000	19000	0
524	20230719	105400	11853800	19000	19000	19000	19000	0
525	20230719	105300	11853800	19000	19000	19000	19000	0
526	20230719	105200	11853800	19000	19000	19000	19000	0
527	20230719	105100	11853800	19000	19000	19000	19000	0
528	20230719	105000	11853800	19000	19000	19000	19000	0
529	20230719	104900	11853800	19000	19000	19000	19000	0
530	20230719	104800	11853800	19000	19000	19000	19000	1
531	20230719	104700	11834800	19000	19000	19000	19000	0
532	20230719	104600	11834800	19000	19000	19000	19000	0
533	20230719	104500	11834800	19000	19000	19000	19000	0
534	20230719	104400	11834800	19000	19000	19000	19000	0
535	20230719	104300	11834800	19000	19000	19000	19000	0
536	20230719	104200	11834800	19000	19000	19000	19000	0
537	20230719	104100	11834800	19000	19000	19000	19000	1
538	20230719	104000	11815800	19010	19010	19010	19010	0
539	20230719	103900	11815800	19010	19010	19010	19010	0
540	20230719	103800	11815800	19010	19000	19010	19000	10
541	20230719	103700	11625790	19010	19010	19010	19010	1
542	20230719	103600	11606780	19020	19020	19020	19020	0
543	20230719	103500	11606780	19020	19020	19020	19020	0
544	20230719	103400	11606780	19020	19020	19020	19020	0
545	20230719	103300	11606780	19020	19020	19020	19020	0
546	20230719	103200	11606780	19020	19020	19020	19020	0
547	20230719	103100	11606780	19020	19020	19020	19020	0
548	20230719	103000	11606780	19020	19020	19020	19020	2
549	20230719	102900	11568740	19020	19020	19020	19020	0
550	20230719	102800	11568740	19020	19020	19020	19020	0
551	20230719	102700	11568740	19020	19020	19020	19020	0
552	20230719	102600	11568740	19020	19020	19020	19020	0
553	20230719	102500	11568740	19020	19020	19020	19020	0
554	20230719	102400	11568740	19020	19020	19020	19020	0
555	20230719	102300	11568740	19020	19020	19020	19020	0
556	20230719	102200	11568740	19020	19020	19020	19020	0
557	20230719	102100	11568740	19020	19020	19020	19020	0
558	20230719	102000	11568740	19020	19020	19020	19020	0
559	20230719	101900	11568740	19020	19020	19020	19020	0
560	20230719	101800	11568740	19020	18860	19020	18850	10
561	20230719	101700	11380040	19020	19020	19020	19020	1
562	20230719	101600	11361020	19050	19050	19050	19050	0
563	20230719	101500	11361020	19050	19050	19050	19050	2
564	20230719	101400	11322920	19070	19070	19070	19070	1
565	20230719	101300	11303850	18860	18860	18860	18860	99
566	20230719	101200	9436710	18860	18860	18860	18860	0
567	20230719	101100	9436710	18860	18860	18860	18860	0
568	20230719	101000	9436710	18860	18860	18860	18860	0
569	20230719	100900	9436710	18860	18860	18860	18860	0
570	20230719	100800	9436710	18860	18860	18860	18860	0
571	20230719	100700	9436710	18860	18860	18860	18860	0
572	20230719	100600	9436710	18860	18860	18860	18860	0
573	20230719	100500	9436710	18860	18860	18860	18860	1
574	20230719	100400	9417850	18860	18860	18860	18860	10
575	20230719	100300	9229250	19100	19100	19100	19100	0
576	20230719	100200	9229250	19100	18970	19100	18970	3
577	20230719	100100	9172190	18950	18950	18950	18950	0
578	20230719	100000	9172190	18950	18950	18950	18950	0
579	20230719	095900	9172190	18950	18950	18950	18950	0
580	20230719	095800	9172190	18950	18950	18950	18950	0
581	20230719	095700	9172190	18950	18950	18950	18950	0
582	20230719	095600	9172190	18950	18950	18950	18950	0
583	20230719	095500	9172190	18950	18950	18950	18950	0
584	20230719	095400	9172190	18950	18950	18950	18950	0
585	20230719	095300	9172190	18950	18950	18950	18950	0
586	20230719	095200	9172190	18950	18950	18950	18950	0
587	20230719	095100	9172190	18950	18950	18950	18950	0
588	20230719	095000	9172190	18950	18950	18950	18950	0
589	20230719	094900	9172190	18950	18950	18950	18950	46
590	20230719	094800	8300490	18950	18950	18950	18950	0
591	20230719	094700	8300490	18950	18950	18950	18950	0
592	20230719	094600	8300490	18950	18950	18950	18950	3
593	20230719	094500	8243640	18950	18950	18950	18950	1
594	20230719	094400	8224690	19000	19000	19000	19000	0
595	20230719	094300	8224690	19000	19000	19000	19000	0
596	20230719	094200	8224690	19000	19000	19000	19000	0
597	20230719	094100	8224690	19000	19000	19000	19000	0
598	20230719	094000	8224690	19000	19000	19000	19000	0
599	20230719	093900	8224690	19000	19000	19000	19000	0
600	20230719	093800	8224690	19000	19000	19000	19000	0
601	20230719	093700	8224690	19000	19000	19000	19000	0
602	20230719	093600	8224690	19000	19000	19000	19000	1
603	20230719	093500	8205690	18880	18880	18880	18880	0
604	20230719	093400	8205690	18880	18880	18880	18880	0
605	20230719	093300	8205690	18880	18880	18880	18880	1
606	20230719	093200	8186810	18860	18860	18860	18860	0
607	20230719	093100	8186810	18860	18860	18860	18860	0
608	20230719	093000	8186810	18860	18860	18860	18860	0
609	20230719	092900	8186810	18860	18860	18860	18860	1
610	20230719	092800	8167950	18860	18870	18870	18860	62
611	20230719	092700	6998020	18870	18870	18870	18870	0
612	20230719	092600	6998020	18870	18870	18870	18870	0
613	20230719	092500	6998020	18870	18870	18870	18870	1
614	20230719	092400	6979150	18870	18870	18870	18870	0
615	20230719	092300	6979150	18870	18870	18870	18870	40
616	20230719	092200	6224350	18870	18870	18870	18870	0
617	20230719	092100	6224350	18870	18870	18870	18870	0
618	20230719	092000	6224350	18870	18870	18870	18870	0
619	20230719	091900	6224350	18870	18870	18870	18870	0
620	20230719	091800	6224350	18870	18870	18870	18870	0
621	20230719	091700	6224350	18870	18870	18870	18870	0
622	20230719	091600	6224350	18870	18870	18870	18870	0
623	20230719	091500	6224350	18870	18870	18870	18870	0
624	20230719	091400	6224350	18870	18870	18870	18870	1
625	20230719	091300	6205480	18710	18870	18870	18710	107
626	20230719	091200	4197550	18850	18850	18850	18850	119
627	20230719	091100	1954400	18880	18880	18880	18880	0
628	20230719	091000	1954400	18880	18880	18880	18880	0
629	20230719	090900	1954400	18880	18880	18880	18880	0
630	20230719	090800	1954400	18880	18880	18880	18880	1
631	20230719	090700	1935520	18850	18850	18850	18840	35
632	20230719	090600	1275790	18860	18880	18880	18860	5
633	20230719	090500	1181460	18880	18880	18880	18880	0
634	20230719	090400	1181460	18880	18880	18880	18880	0
635	20230719	090300	1181460	18880	18880	18880	18880	0
636	20230719	090200	1181460	18880	18880	18880	18880	10
637	20230719	090100	992660	18850	18880	18880	18850	14
638	20230719	090000	728560	18920	19220	19220	18920	38