KissMeData/089850/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195100	386006200	12420	12420	12420	12420	1208
3	20230719	195000	386006200	12420	12420	12420	12420	0
4	20230719	194900	386006200	12420	12420	12420	12420	0
5	20230719	194800	386006200	12420	12420	12420	12420	0
6	20230719	194700	386006200	12420	12420	12420	12420	0
7	20230719	194600	386006200	12420	12420	12420	12420	0
8	20230719	194500	386006200	12420	12420	12420	12420	0
9	20230719	194400	386006200	12420	12420	12420	12420	0
10	20230719	194300	386006200	12420	12420	12420	12420	0
11	20230719	194200	386006200	12420	12420	12420	12420	0
12	20230719	194100	386006200	12420	12420	12420	12420	0
13	20230719	194000	386006200	12420	12420	12420	12420	0
14	20230719	193900	386006200	12420	12420	12420	12420	0
15	20230719	193800	386006200	12420	12420	12420	12420	0
16	20230719	193700	386006200	12420	12420	12420	12420	0
17	20230719	193600	386006200	12420	12420	12420	12420	0
18	20230719	193500	386006200	12420	12420	12420	12420	0
19	20230719	193400	386006200	12420	12420	12420	12420	0
20	20230719	193300	386006200	12420	12420	12420	12420	0
21	20230719	193200	386006200	12420	12420	12420	12420	0
22	20230719	193100	386006200	12420	12420	12420	12420	0
23	20230719	193000	386006200	12420	12420	12420	12420	0
24	20230719	192900	386006200	12420	12420	12420	12420	0
25	20230719	192800	386006200	12420	12420	12420	12420	0
26	20230719	192700	386006200	12420	12420	12420	12420	0
27	20230719	192600	386006200	12420	12420	12420	12420	0
28	20230719	192500	386006200	12420	12420	12420	12420	0
29	20230719	192400	386006200	12420	12420	12420	12420	0
30	20230719	192300	386006200	12420	12420	12420	12420	0
31	20230719	192200	386006200	12420	12420	12420	12420	0
32	20230719	192100	386006200	12420	12420	12420	12420	1208
33	20230719	192000	386006200	12420	12420	12420	12420	0
34	20230719	191900	386006200	12420	12420	12420	12420	0
35	20230719	191800	386006200	12420	12420	12420	12420	0
36	20230719	191700	386006200	12420	12420	12420	12420	0
37	20230719	191600	386006200	12420	12420	12420	12420	0
38	20230719	191500	386006200	12420	12420	12420	12420	0
39	20230719	191400	386006200	12420	12420	12420	12420	0
40	20230719	191300	386006200	12420	12420	12420	12420	0
41	20230719	191200	386006200	12420	12420	12420	12420	0
42	20230719	191100	386006200	12420	12420	12420	12420	0
43	20230719	191000	386006200	12420	12420	12420	12420	0
44	20230719	190900	386006200	12420	12420	12420	12420	0
45	20230719	190800	386006200	12420	12420	12420	12420	0
46	20230719	190700	386006200	12420	12420	12420	12420	0
47	20230719	190600	386006200	12420	12420	12420	12420	0
48	20230719	190500	386006200	12420	12420	12420	12420	0
49	20230719	190400	386006200	12420	12420	12420	12420	0
50	20230719	190300	386006200	12420	12420	12420	12420	0
51	20230719	190200	386006200	12420	12420	12420	12420	0
52	20230719	190100	386006200	12420	12420	12420	12420	0
53	20230719	190000	386006200	12420	12420	12420	12420	0
54	20230719	185900	386006200	12420	12420	12420	12420	0
55	20230719	185800	386006200	12420	12420	12420	12420	0
56	20230719	185700	386006200	12420	12420	12420	12420	0
57	20230719	185600	386006200	12420	12420	12420	12420	0
58	20230719	185500	386006200	12420	12420	12420	12420	0
59	20230719	185400	386006200	12420	12420	12420	12420	0
60	20230719	185300	386006200	12420	12420	12420	12420	0
61	20230719	185200	386006200	12420	12420	12420	12420	0
62	20230719	185100	386006200	12420	12420	12420	12420	1208
63	20230719	185000	386006200	12420	12420	12420	12420	0
64	20230719	184900	386006200	12420	12420	12420	12420	0
65	20230719	184800	386006200	12420	12420	12420	12420	0
66	20230719	184700	386006200	12420	12420	12420	12420	0
67	20230719	184600	386006200	12420	12420	12420	12420	0
68	20230719	184500	386006200	12420	12420	12420	12420	0
69	20230719	184400	386006200	12420	12420	12420	12420	0
70	20230719	184300	386006200	12420	12420	12420	12420	0
71	20230719	184200	386006200	12420	12420	12420	12420	0
72	20230719	184100	386006200	12420	12420	12420	12420	0
73	20230719	184000	386006200	12420	12420	12420	12420	0
74	20230719	183900	386006200	12420	12420	12420	12420	0
75	20230719	183800	386006200	12420	12420	12420	12420	0
76	20230719	183700	386006200	12420	12420	12420	12420	0
77	20230719	183600	386006200	12420	12420	12420	12420	0
78	20230719	183500	386006200	12420	12420	12420	12420	0
79	20230719	183400	386006200	12420	12420	12420	12420	0
80	20230719	183300	386006200	12420	12420	12420	12420	0
81	20230719	183200	386006200	12420	12420	12420	12420	0
82	20230719	183100	386006200	12420	12420	12420	12420	0
83	20230719	183000	386006200	12420	12420	12420	12420	0
84	20230719	182900	386006200	12420	12420	12420	12420	0
85	20230719	182800	386006200	12420	12420	12420	12420	0
86	20230719	182700	386006200	12420	12420	12420	12420	0
87	20230719	182600	386006200	12420	12420	12420	12420	0
88	20230719	182500	386006200	12420	12420	12420	12420	0
89	20230719	182400	386006200	12420	12420	12420	12420	0
90	20230719	182300	386006200	12420	12420	12420	12420	0
91	20230719	182200	386006200	12420	12420	12420	12420	0
92	20230719	182100	386006200	12420	12420	12420	12420	1208
93	20230719	182000	386006200	12420	12420	12420	12420	0
94	20230719	181900	386006200	12420	12420	12420	12420	0
95	20230719	181800	386006200	12420	12420	12420	12420	0
96	20230719	181700	386006200	12420	12420	12420	12420	0
97	20230719	181600	386006200	12420	12420	12420	12420	0
98	20230719	181500	386006200	12420	12420	12420	12420	0
99	20230719	181400	386006200	12420	12420	12420	12420	0
100	20230719	181300	386006200	12420	12420	12420	12420	0
101	20230719	181200	386006200	12420	12420	12420	12420	0
102	20230719	181100	386006200	12420	12420	12420	12420	0
103	20230719	181000	386006200	12420	12420	12420	12420	0
104	20230719	180900	386006200	12420	12420	12420	12420	0
105	20230719	180800	386006200	12420	12420	12420	12420	0
106	20230719	180700	386006200	12420	12420	12420	12420	0
107	20230719	180600	386006200	12420	12420	12420	12420	0
108	20230719	180500	386006200	12420	12420	12420	12420	0
109	20230719	180400	386006200	12420	12420	12420	12420	0
110	20230719	180300	386006200	12420	12420	12420	12420	0
111	20230719	180200	386006200	12420	12420	12420	12420	0
112	20230719	180100	386006200	12420	12420	12420	12420	0
113	20230719	180000	386006200	12420	12420	12420	12420	0
114	20230719	175900	386006200	12420	12420	12420	12420	0
115	20230719	175800	386006200	12420	12420	12420	12420	0
116	20230719	175700	386006200	12420	12420	12420	12420	0
117	20230719	175600	386006200	12420	12420	12420	12420	0
118	20230719	175500	386006200	12420	12420	12420	12420	0
119	20230719	175400	386006200	12420	12420	12420	12420	0
120	20230719	175300	386006200	12420	12420	12420	12420	0
121	20230719	175200	386006200	12420	12420	12420	12420	0
122	20230719	175100	386006200	12420	12420	12420	12420	1208
123	20230719	175000	386006200	12420	12420	12420	12420	0
124	20230719	174900	386006200	12420	12420	12420	12420	0
125	20230719	174800	386006200	12420	12420	12420	12420	0
126	20230719	174700	386006200	12420	12420	12420	12420	0
127	20230719	174600	386006200	12420	12420	12420	12420	0
128	20230719	174500	386006200	12420	12420	12420	12420	0
129	20230719	174400	386006200	12420	12420	12420	12420	0
130	20230719	174300	386006200	12420	12420	12420	12420	0
131	20230719	174200	386006200	12420	12420	12420	12420	0
132	20230719	174100	386006200	12420	12420	12420	12420	0
133	20230719	174000	386006200	12420	12420	12420	12420	0
134	20230719	173900	386006200	12420	12420	12420	12420	0
135	20230719	173800	386006200	12420	12420	12420	12420	0
136	20230719	173700	386006200	12420	12420	12420	12420	0
137	20230719	173600	386006200	12420	12420	12420	12420	0
138	20230719	173500	386006200	12420	12420	12420	12420	0
139	20230719	173400	386006200	12420	12420	12420	12420	0
140	20230719	173300	386006200	12420	12420	12420	12420	0
141	20230719	173200	386006200	12420	12420	12420	12420	0
142	20230719	173100	386006200	12420	12420	12420	12420	0
143	20230719	173000	386006200	12420	12420	12420	12420	0
144	20230719	172900	386006200	12420	12420	12420	12420	0
145	20230719	172800	386006200	12420	12420	12420	12420	0
146	20230719	172700	386006200	12420	12420	12420	12420	0
147	20230719	172600	386006200	12420	12420	12420	12420	0
148	20230719	172500	386006200	12420	12420	12420	12420	0
149	20230719	172400	386006200	12420	12420	12420	12420	0
150	20230719	172300	386006200	12420	12420	12420	12420	0
151	20230719	172200	386006200	12420	12420	12420	12420	0
152	20230719	172100	386006200	12420	12420	12420	12420	1208
153	20230719	172000	386006200	12420	12420	12420	12420	0
154	20230719	171900	386006200	12420	12420	12420	12420	0
155	20230719	171800	386006200	12420	12420	12420	12420	0
156	20230719	171700	386006200	12420	12420	12420	12420	0
157	20230719	171600	386006200	12420	12420	12420	12420	0
158	20230719	171500	386006200	12420	12420	12420	12420	0
159	20230719	171400	386006200	12420	12420	12420	12420	0
160	20230719	171300	386006200	12420	12420	12420	12420	0
161	20230719	171200	386006200	12420	12420	12420	12420	0
162	20230719	171100	386006200	12420	12420	12420	12420	0
163	20230719	171000	386006200	12420	12420	12420	12420	0
164	20230719	170900	386006200	12420	12420	12420	12420	0
165	20230719	170800	386006200	12420	12420	12420	12420	0
166	20230719	170700	386006200	12420	12420	12420	12420	0
167	20230719	170600	386006200	12420	12420	12420	12420	0
168	20230719	170500	386006200	12420	12420	12420	12420	0
169	20230719	170400	386006200	12420	12420	12420	12420	0
170	20230719	170300	386006200	12420	12420	12420	12420	0
171	20230719	170200	386006200	12420	12420	12420	12420	0
172	20230719	170100	386006200	12420	12420	12420	12420	0
173	20230719	170000	386006200	12420	12420	12420	12420	0
174	20230719	165900	386006200	12420	12420	12420	12420	0
175	20230719	165800	386006200	12420	12420	12420	12420	0
176	20230719	165700	386006200	12420	12420	12420	12420	0
177	20230719	165600	386006200	12420	12420	12420	12420	0
178	20230719	165500	386006200	12420	12420	12420	12420	0
179	20230719	165400	386006200	12420	12420	12420	12420	0
180	20230719	165300	386006200	12420	12420	12420	12420	0
181	20230719	165200	386006200	12420	12420	12420	12420	0
182	20230719	165100	386006200	12420	12420	12420	12420	1208
183	20230719	165000	386006200	12420	12420	12420	12420	0
184	20230719	164900	386006200	12420	12420	12420	12420	0
185	20230719	164800	386006200	12420	12420	12420	12420	0
186	20230719	164700	386006200	12420	12420	12420	12420	0
187	20230719	164600	386006200	12420	12420	12420	12420	0
188	20230719	164500	386006200	12420	12420	12420	12420	0
189	20230719	164400	386006200	12420	12420	12420	12420	0
190	20230719	164300	386006200	12420	12420	12420	12420	0
191	20230719	164200	386006200	12420	12420	12420	12420	0
192	20230719	164100	386006200	12420	12420	12420	12420	0
193	20230719	164000	386006200	12420	12420	12420	12420	0
194	20230719	163900	386006200	12420	12420	12420	12420	0
195	20230719	163800	386006200	12420	12420	12420	12420	0
196	20230719	163700	386006200	12420	12420	12420	12420	0
197	20230719	163600	386006200	12420	12420	12420	12420	0
198	20230719	163500	386006200	12420	12420	12420	12420	0
199	20230719	163400	386006200	12420	12420	12420	12420	0
200	20230719	163300	386006200	12420	12420	12420	12420	0
201	20230719	163200	386006200	12420	12420	12420	12420	0
202	20230719	163100	386006200	12420	12420	12420	12420	0
203	20230719	163000	386006200	12420	12420	12420	12420	0
204	20230719	162900	386006200	12420	12420	12420	12420	0
205	20230719	162800	386006200	12420	12420	12420	12420	0
206	20230719	162700	386006200	12420	12420	12420	12420	0
207	20230719	162600	386006200	12420	12420	12420	12420	0
208	20230719	162500	386006200	12420	12420	12420	12420	0
209	20230719	162400	386006200	12420	12420	12420	12420	0
210	20230719	162300	386006200	12420	12420	12420	12420	0
211	20230719	162200	386006200	12420	12420	12420	12420	0
212	20230719	162100	386006200	12420	12420	12420	12420	1208
213	20230719	162000	386006200	12420	12420	12420	12420	0
214	20230719	161900	386006200	12420	12420	12420	12420	0
215	20230719	161800	386006200	12420	12420	12420	12420	0
216	20230719	161700	386006200	12420	12420	12420	12420	0
217	20230719	161600	386006200	12420	12420	12420	12420	0
218	20230719	161500	386006200	12420	12420	12420	12420	0
219	20230719	161400	386006200	12420	12420	12420	12420	0
220	20230719	161300	386006200	12420	12420	12420	12420	0
221	20230719	161200	386006200	12420	12420	12420	12420	0
222	20230719	161100	386006200	12420	12420	12420	12420	0
223	20230719	161000	386006200	12420	12420	12420	12420	0
224	20230719	160900	386006200	12420	12420	12420	12420	0
225	20230719	160800	386006200	12420	12420	12420	12420	0
226	20230719	160700	386006200	12420	12420	12420	12420	0
227	20230719	160600	386006200	12420	12420	12420	12420	0
228	20230719	160500	386006200	12420	12420	12420	12420	0
229	20230719	160400	386006200	12420	12420	12420	12420	0
230	20230719	160300	386006200	12420	12420	12420	12420	0
231	20230719	160200	386006200	12420	12420	12420	12420	0
232	20230719	160100	386006200	12420	12420	12420	12420	0
233	20230719	160000	386006200	12420	12420	12420	12420	0
234	20230719	155900	386006200	12420	12420	12420	12420	0
235	20230719	155800	386006200	12420	12420	12420	12420	0
236	20230719	155700	386006200	12420	12420	12420	12420	0
237	20230719	155600	386006200	12420	12420	12420	12420	0
238	20230719	155500	386006200	12420	12420	12420	12420	0
239	20230719	155400	386006200	12420	12420	12420	12420	0
240	20230719	155300	386006200	12420	12420	12420	12420	0
241	20230719	155200	386006200	12420	12420	12420	12420	0
242	20230719	155100	386006200	12420	12420	12420	12420	1208
243	20230719	155000	386006200	12420	12420	12420	12420	0
244	20230719	154900	386006200	12420	12420	12420	12420	0
245	20230719	154800	386006200	12420	12420	12420	12420	0
246	20230719	154700	386006200	12420	12420	12420	12420	0
247	20230719	154600	386006200	12420	12420	12420	12420	0
248	20230719	154500	386006200	12420	12420	12420	12420	0
249	20230719	154400	386006200	12420	12420	12420	12420	0
250	20230719	154300	386006200	12420	12420	12420	12420	0
251	20230719	154200	386006200	12420	12420	12420	12420	0
252	20230719	154100	386006200	12420	12420	12420	12420	0
253	20230719	154000	386006200	12420	12420	12420	12420	0
254	20230719	153900	386006200	12420	12420	12420	12420	0
255	20230719	153800	386006200	12420	12420	12420	12420	0
256	20230719	153700	386006200	12420	12420	12420	12420	0
257	20230719	153600	386006200	12420	12420	12420	12420	0
258	20230719	153500	386006200	12420	12420	12420	12420	0
259	20230719	153400	386006200	12420	12420	12420	12420	0
260	20230719	153300	386006200	12420	12420	12420	12420	0
261	20230719	153200	386006200	12420	12420	12420	12420	0
262	20230719	153100	386006200	12420	12420	12420	12420	0
263	20230719	153000	386006200	12420	12420	12420	12420	1208
264	20230719	152900	371002840	12450	12450	12450	12450	0
265	20230719	152800	371002840	12450	12450	12450	12450	0
266	20230719	152700	371002840	12450	12450	12450	12450	0
267	20230719	152600	371002840	12450	12450	12450	12450	0
268	20230719	152500	371002840	12450	12450	12450	12450	0
269	20230719	152400	371002840	12450	12450	12450	12450	0
270	20230719	152300	371002840	12450	12450	12450	12450	0
271	20230719	152200	371002840	12450	12450	12450	12450	0
272	20230719	152100	371002840	12450	12450	12450	12450	0
273	20230719	152000	371002840	12450	12450	12450	12450	0
274	20230719	151900	371002840	12450	12450	12450	12450	0
275	20230719	151800	371002840	12450	12440	12450	12440	2
276	20230719	151700	370977950	12430	12450	12450	12430	171
277	20230719	151600	368849200	12480	12480	12480	12480	0
278	20230719	151500	368849200	12480	12480	12480	12480	0
279	20230719	151400	368849200	12480	12480	12480	12480	0
280	20230719	151300	368849200	12480	12480	12480	12480	0
281	20230719	151200	368849200	12480	12480	12480	12480	0
282	20230719	151100	368849200	12480	12480	12480	12480	0
283	20230719	151000	368849200	12480	12480	12480	12480	4
284	20230719	150900	368799280	12450	12450	12450	12450	0
285	20230719	150800	368799280	12450	12450	12450	12450	5
286	20230719	150700	368737030	12450	12450	12450	12450	0
287	20230719	150600	368737030	12450	12450	12450	12450	50
288	20230719	150500	368114530	12450	12450	12450	12450	0
289	20230719	150400	368114530	12450	12450	12450	12450	0
290	20230719	150300	368114530	12450	12450	12450	12450	0
291	20230719	150200	368114530	12450	12450	12450	12450	0
292	20230719	150100	368114530	12450	12450	12450	12450	22
293	20230719	150000	367840630	12450	12450	12450	12450	0
294	20230719	145900	367840630	12450	12450	12450	12450	0
295	20230719	145800	367840630	12450	12450	12450	12450	0
296	20230719	145700	367840630	12450	12450	12450	12450	0
297	20230719	145600	367840630	12450	12450	12450	12450	0
298	20230719	145500	367840630	12450	12450	12450	12450	1
299	20230719	145400	367828180	12480	12480	12480	12480	0
300	20230719	145300	367828180	12480	12480	12480	12480	1
301	20230719	145200	367815700	12450	12450	12450	12450	35
302	20230719	145100	367379950	12450	12450	12450	12450	1
303	20230719	145000	367367500	12440	12420	12440	12420	132
304	20230719	144900	365727800	12390	12390	12390	12390	0
305	20230719	144800	365727800	12390	12410	12410	12380	472
306	20230719	144700	359882010	12410	12410	12410	12410	0
307	20230719	144600	359882010	12410	12410	12410	12410	14
308	20230719	144500	359708270	12410	12410	12410	12410	3
309	20230719	144400	359671040	12410	12410	12410	12410	0
310	20230719	144300	359671040	12410	12410	12410	12410	0
311	20230719	144200	359671040	12410	12410	12410	12410	0
312	20230719	144100	359671040	12410	12410	12410	12410	0
313	20230719	144000	359671040	12410	12410	12410	12410	0
314	20230719	143900	359671040	12410	12410	12410	12410	0
315	20230719	143800	359671040	12410	12410	12410	12410	0
316	20230719	143700	359671040	12410	12410	12410	12410	0
317	20230719	143600	359671040	12410	12410	12410	12410	0
318	20230719	143500	359671040	12410	12410	12410	12410	0
319	20230719	143400	359671040	12410	12410	12410	12410	1
320	20230719	143300	359658630	12390	12390	12390	12390	0
321	20230719	143200	359658630	12390	12390	12390	12390	0
322	20230719	143100	359658630	12390	12390	12390	12390	150
323	20230719	143000	357800130	12390	12390	12390	12390	5
324	20230719	142900	357738180	12410	12410	12410	12410	0
325	20230719	142800	357738180	12410	12400	12410	12400	2
326	20230719	142700	357713370	12390	12400	12400	12390	82
327	20230719	142600	356696700	12400	12400	12400	12400	0
328	20230719	142500	356696700	12400	12400	12400	12400	0
329	20230719	142400	356696700	12400	12400	12400	12400	0
330	20230719	142300	356696700	12400	12400	12400	12400	12
331	20230719	142200	356547900	12400	12410	12410	12400	176
332	20230719	142100	354364750	12420	12420	12420	12420	0
333	20230719	142000	354364750	12420	12420	12420	12420	0
334	20230719	141900	354364750	12420	12420	12420	12420	0
335	20230719	141800	354364750	12420	12420	12420	12420	0
336	20230719	141700	354364750	12420	12420	12420	12420	0
337	20230719	141600	354364750	12420	12420	12420	12420	0
338	20230719	141500	354364750	12420	12420	12420	12420	0
339	20230719	141400	354364750	12420	12420	12420	12420	1
340	20230719	141300	354352330	12420	12420	12420	12420	1
341	20230719	141200	354339910	12410	12410	12410	12410	0
342	20230719	141100	354339910	12410	12410	12410	12410	0
343	20230719	141000	354339910	12410	12410	12410	12410	0
344	20230719	140900	354339910	12410	12410	12410	12410	0
345	20230719	140800	354339910	12410	12410	12410	12410	0
346	20230719	140700	354339910	12410	12420	12420	12410	76
347	20230719	140600	353396050	12430	12440	12440	12430	142
348	20230719	140500	351630580	12440	12440	12440	12440	0
349	20230719	140400	351630580	12440	12440	12440	12440	0
350	20230719	140300	351630580	12440	12440	12440	12440	0
351	20230719	140200	351630580	12440	12440	12440	12440	0
352	20230719	140100	351630580	12440	12440	12440	12440	0
353	20230719	140000	351630580	12440	12440	12440	12440	0
354	20230719	135900	351630580	12440	12440	12440	12440	1
355	20230719	135800	351618140	12490	12490	12490	12490	0
356	20230719	135700	351618140	12490	12490	12490	12490	0
357	20230719	135600	351618140	12490	12490	12490	12490	0
358	20230719	135500	351618140	12490	12490	12490	12490	0
359	20230719	135400	351618140	12490	12490	12490	12490	4
360	20230719	135300	351568180	12490	12490	12490	12490	0
361	20230719	135200	351568180	12490	12490	12490	12490	0
362	20230719	135100	351568180	12490	12490	12490	12490	0
363	20230719	135000	351568180	12490	12490	12490	12490	0
364	20230719	134900	351568180	12490	12490	12490	12490	0
365	20230719	134800	351568180	12490	12490	12490	12490	0
366	20230719	134700	351568180	12490	12490	12490	12490	0
367	20230719	134600	351568180	12490	12490	12490	12490	0
368	20230719	134500	351568180	12490	12490	12490	12490	0
369	20230719	134400	351568180	12490	12490	12490	12490	0
370	20230719	134300	351568180	12490	12490	12490	12490	0
371	20230719	134200	351568180	12490	12490	12490	12490	0
372	20230719	134100	351568180	12490	12490	12490	12490	0
373	20230719	134000	351568180	12490	12490	12490	12490	0
374	20230719	133900	351568180	12490	12460	12490	12460	2
375	20230719	133800	351543230	12420	12420	12420	12420	0
376	20230719	133700	351543230	12420	12420	12420	12420	0
377	20230719	133600	351543230	12420	12420	12420	12420	0
378	20230719	133500	351543230	12420	12420	12420	12420	0
379	20230719	133400	351543230	12420	12420	12420	12420	0
380	20230719	133300	351543230	12420	12420	12420	12420	0
381	20230719	133200	351543230	12420	12420	12420	12420	0
382	20230719	133100	351543230	12420	12420	12420	12420	0
383	20230719	133000	351543230	12420	12420	12420	12420	0
384	20230719	132900	351543230	12420	12460	12460	12410	414
385	20230719	132800	346395570	12500	12500	12500	12500	0
386	20230719	132700	346395570	12500	12500	12500	12500	0
387	20230719	132600	346395570	12500	12500	12500	12500	0
388	20230719	132500	346395570	12500	12500	12500	12500	2
389	20230719	132400	346370570	12490	12490	12490	12490	0
390	20230719	132300	346370570	12490	12490	12490	12490	0
391	20230719	132200	346370570	12490	12490	12490	12490	0
392	20230719	132100	346370570	12490	12490	12490	12490	0
393	20230719	132000	346370570	12490	12490	12490	12490	0
394	20230719	131900	346370570	12490	12490	12490	12490	0
395	20230719	131800	346370570	12490	12490	12490	12490	0
396	20230719	131700	346370570	12490	12490	12490	12490	0
397	20230719	131600	346370570	12490	12490	12490	12490	0
398	20230719	131500	346370570	12490	12490	12490	12490	0
399	20230719	131400	346370570	12490	12490	12490	12490	20
400	20230719	131300	346120770	12500	12500	12500	12500	0
401	20230719	131200	346120770	12500	12500	12500	12500	0
402	20230719	131100	346120770	12500	12500	12500	12500	0
403	20230719	131000	346120770	12500	12500	12500	12500	1
404	20230719	130900	346108270	12460	12460	12460	12460	0
405	20230719	130800	346108270	12460	12460	12460	12460	0
406	20230719	130700	346108270	12460	12460	12460	12460	1
407	20230719	130600	346095810	12450	12470	12470	12450	88
408	20230719	130500	344998510	12510	12480	12510	12480	10
409	20230719	130400	344873560	12480	12480	12480	12480	0
410	20230719	130300	344873560	12480	12480	12480	12480	0
411	20230719	130200	344873560	12480	12480	12480	12480	2
412	20230719	130100	344848600	12470	12470	12470	12470	8
413	20230719	130000	344748840	12450	12450	12450	12450	7
414	20230719	125900	344661690	12450	12470	12470	12450	194
415	20230719	125800	342242670	12480	12480	12480	12480	8
416	20230719	125700	342142830	12470	12470	12470	12470	0
417	20230719	125600	342142830	12470	12470	12470	12470	7
418	20230719	125500	342055540	12470	12470	12470	12470	7
419	20230719	125400	341968250	12470	12470	12470	12470	0
420	20230719	125300	341968250	12470	12470	12470	12470	505
421	20230719	125200	335670900	12470	12470	12470	12470	25
422	20230719	125100	335359150	12450	12460	12460	12450	61
423	20230719	125000	334599680	12430	12470	12480	12430	39
424	20230719	124900	334114490	12480	12490	12490	12480	2
425	20230719	124800	334089520	12500	12500	12500	12500	1
426	20230719	124700	334077020	12510	12510	12510	12510	0
427	20230719	124600	334077020	12510	12510	12510	12510	0
428	20230719	124500	334077020	12510	12510	12510	12510	0
429	20230719	124400	334077020	12510	12510	12510	12510	1
430	20230719	124300	334064510	12510	12510	12510	12510	0
431	20230719	124200	334064510	12510	12510	12510	12510	0
432	20230719	124100	334064510	12510	12510	12510	12510	0
433	20230719	124000	334064510	12510	12510	12510	12510	0
434	20230719	123900	334064510	12510	12510	12510	12510	0
435	20230719	123800	334064510	12510	12510	12510	12510	10
436	20230719	123700	333939410	12510	12510	12510	12510	0
437	20230719	123600	333939410	12510	12510	12510	12510	0
438	20230719	123500	333939410	12510	12510	12510	12510	0
439	20230719	123400	333939410	12510	12510	12510	12510	1
440	20230719	123300	333926900	12510	12510	12510	12510	0
441	20230719	123200	333926900	12510	12510	12510	12510	0
442	20230719	123100	333926900	12510	12510	12510	12510	0
443	20230719	123000	333926900	12510	12510	12510	12510	0
444	20230719	122900	333926900	12510	12510	12510	12510	0
445	20230719	122800	333926900	12510	12510	12510	12510	0
446	20230719	122700	333926900	12510	12510	12510	12510	0
447	20230719	122600	333926900	12510	12510	12510	12510	0
448	20230719	122500	333926900	12510	12510	12510	12510	0
449	20230719	122400	333926900	12510	12510	12510	12510	0
450	20230719	122300	333926900	12510	12500	12510	12500	2
451	20230719	122200	333901890	12460	12460	12460	12460	0
452	20230719	122100	333901890	12460	12460	12460	12460	20
453	20230719	122000	333652690	12460	12460	12460	12460	0
454	20230719	121900	333652690	12460	12460	12460	12460	0
455	20230719	121800	333652690	12460	12460	12460	12460	0
456	20230719	121700	333652690	12460	12460	12460	12460	0
457	20230719	121600	333652690	12460	12460	12460	12460	0
458	20230719	121500	333652690	12460	12460	12460	12460	0
459	20230719	121400	333652690	12460	12460	12460	12460	0
460	20230719	121300	333652690	12460	12460	12460	12460	0
461	20230719	121200	333652690	12460	12460	12460	12460	0
462	20230719	121100	333652690	12460	12460	12460	12460	0
463	20230719	121000	333652690	12460	12460	12460	12460	0
464	20230719	120900	333652690	12460	12460	12460	12460	0
465	20230719	120800	333652690	12460	12460	12460	12460	0
466	20230719	120700	333652690	12460	12460	12460	12460	52
467	20230719	120600	333004770	12510	12510	12510	12510	0
468	20230719	120500	333004770	12510	12510	12510	12510	0
469	20230719	120400	333004770	12510	12510	12510	12510	0
470	20230719	120300	333004770	12510	12510	12510	12510	0
471	20230719	120200	333004770	12510	12510	12510	12510	0
472	20230719	120100	333004770	12510	12510	12510	12510	0
473	20230719	120000	333004770	12510	12510	12510	12510	0
474	20230719	115900	333004770	12510	12510	12510	12510	0
475	20230719	115800	333004770	12510	12510	12510	12510	0
476	20230719	115700	333004770	12510	12510	12510	12510	2
477	20230719	115600	332979750	12450	12450	12450	12450	0
478	20230719	115500	332979750	12450	12450	12450	12450	0
479	20230719	115400	332979750	12450	12450	12450	12450	0
480	20230719	115300	332979750	12450	12450	12450	12450	0
481	20230719	115200	332979750	12450	12450	12450	12450	0
482	20230719	115100	332979750	12450	12450	12450	12450	0
483	20230719	115000	332979750	12450	12450	12450	12450	0
484	20230719	114900	332979750	12450	12450	12450	12450	0
485	20230719	114800	332979750	12450	12450	12450	12450	0
486	20230719	114700	332979750	12450	12450	12450	12450	0
487	20230719	114600	332979750	12450	12450	12450	12450	0
488	20230719	114500	332979750	12450	12450	12450	12450	1
489	20230719	114400	332967300	12530	12530	12530	12530	0
490	20230719	114300	332967300	12530	12530	12530	12530	27
491	20230719	114200	332628990	12530	12530	12530	12530	0
492	20230719	114100	332628990	12530	12530	12530	12530	0
493	20230719	114000	332628990	12530	12520	12530	12520	213
494	20230719	113900	329960960	12520	12450	12530	12450	1607
495	20230719	113800	309847720	12420	12420	12420	12420	0
496	20230719	113700	309847720	12420	12420	12420	12420	0
497	20230719	113600	309847720	12420	12420	12420	12420	0
498	20230719	113500	309847720	12420	12420	12420	12420	100
499	20230719	113400	308605720	12420	12420	12420	12420	0
500	20230719	113300	308605720	12420	12420	12420	12420	0
501	20230719	113200	308605720	12420	12420	12420	12420	0
502	20230719	113100	308605720	12420	12420	12420	12420	0
503	20230719	113000	308605720	12420	12420	12420	12420	0
504	20230719	112900	308605720	12420	12420	12420	12420	0
505	20230719	112800	308605720	12420	12420	12420	12420	16
506	20230719	112700	308407000	12420	12420	12420	12420	0
507	20230719	112600	308407000	12420	12420	12420	12420	0
508	20230719	112500	308407000	12420	12420	12420	12420	0
509	20230719	112400	308407000	12420	12420	12420	12420	0
510	20230719	112300	308407000	12420	12420	12420	12420	0
511	20230719	112200	308407000	12420	12420	12420	12420	0
512	20230719	112100	308407000	12420	12420	12420	12420	4
513	20230719	112000	308357320	12420	12420	12420	12420	0
514	20230719	111900	308357320	12420	12420	12420	12420	0
515	20230719	111800	308357320	12420	12420	12420	12420	0
516	20230719	111700	308357320	12420	12420	12420	12420	0
517	20230719	111600	308357320	12420	12420	12420	12420	0
518	20230719	111500	308357320	12420	12420	12420	12420	0
519	20230719	111400	308357320	12420	12420	12420	12420	0
520	20230719	111300	308357320	12420	12420	12420	12420	0
521	20230719	111200	308357320	12420	12420	12420	12420	0
522	20230719	111100	308357320	12420	12420	12420	12420	0
523	20230719	111000	308357320	12420	12420	12420	12420	20
524	20230719	110900	308108920	12430	12430	12430	12430	0
525	20230719	110800	308108920	12430	12430	12430	12430	0
526	20230719	110700	308108920	12430	12430	12430	12430	0
527	20230719	110600	308108920	12430	12430	12430	12430	0
528	20230719	110500	308108920	12430	12430	12430	12430	6
529	20230719	110400	308034340	12430	12430	12430	12430	19
530	20230719	110300	307798170	12430	12430	12430	12430	70
531	20230719	110200	306928070	12430	12440	12440	12430	95
532	20230719	110100	305746300	12530	12530	12530	12530	0
533	20230719	110000	305746300	12530	12530	12530	12530	0
534	20230719	105900	305746300	12530	12500	12530	12500	2
535	20230719	105800	305721270	12460	12460	12460	12460	0
536	20230719	105700	305721270	12460	12460	12460	12460	0
537	20230719	105600	305721270	12460	12460	12460	12460	0
538	20230719	105500	305721270	12460	12460	12460	12460	0
539	20230719	105400	305721270	12460	12460	12460	12460	0
540	20230719	105300	305721270	12460	12460	12460	12460	0
541	20230719	105200	305721270	12460	12460	12460	12460	0
542	20230719	105100	305721270	12460	12460	12460	12460	0
543	20230719	105000	305721270	12460	12460	12460	12460	0
544	20230719	104900	305721270	12460	12460	12460	12460	0
545	20230719	104800	305721270	12460	12460	12460	12460	221
546	20230719	104700	302967610	12450	12460	12460	12450	130
547	20230719	104600	301347820	12460	12460	12460	12460	0
548	20230719	104500	301347820	12460	12480	12480	12460	212
549	20230719	104400	298706270	12530	12530	12530	12530	631
550	20230719	104300	290799840	12530	12530	12530	12530	0
551	20230719	104200	290799840	12530	12530	12530	12530	1
552	20230719	104100	290787310	12480	12480	12480	12480	0
553	20230719	104000	290787310	12480	12480	12480	12480	0
554	20230719	103900	290787310	12480	12480	12480	12480	0
555	20230719	103800	290787310	12480	12480	12480	12480	0
556	20230719	103700	290787310	12480	12480	12480	12480	14
557	20230719	103600	290612590	12470	12470	12470	12470	0
558	20230719	103500	290612590	12470	12470	12470	12470	0
559	20230719	103400	290612590	12470	12470	12470	12470	0
560	20230719	103300	290612590	12470	12470	12470	12470	0
561	20230719	103200	290612590	12470	12520	12520	12470	21
562	20230719	103100	290350460	12530	12530	12530	12530	0
563	20230719	103000	290350460	12530	12530	12530	12530	0
564	20230719	102900	290350460	12530	12530	12530	12530	0
565	20230719	102800	290350460	12530	12530	12530	12530	0
566	20230719	102700	290350460	12530	12530	12530	12530	0
567	20230719	102600	290350460	12530	12530	12530	12530	1
568	20230719	102500	290337930	12530	12530	12530	12530	3
569	20230719	102400	290300340	12540	12540	12540	12540	0
570	20230719	102300	290300340	12540	12540	12540	12540	0
571	20230719	102200	290300340	12540	12540	12540	12540	0
572	20230719	102100	290300340	12540	12540	12540	12540	0
573	20230719	102000	290300340	12540	12540	12540	12540	0
574	20230719	101900	290300340	12540	12540	12540	12540	0
575	20230719	101800	290300340	12540	12540	12540	12540	0
576	20230719	101700	290300340	12540	12540	12540	12540	0
577	20230719	101600	290300340	12540	12540	12540	12540	2
578	20230719	101500	290275260	12470	12470	12470	12470	0
579	20230719	101400	290275260	12470	12470	12470	12470	0
580	20230719	101300	290275260	12470	12470	12470	12470	0
581	20230719	101200	290275260	12470	12470	12470	12470	0
582	20230719	101100	290275260	12470	12470	12470	12470	0
583	20230719	101000	290275260	12470	12470	12470	12470	3
584	20230719	100900	290237850	12480	12480	12480	12480	0
585	20230719	100800	290237850	12480	12480	12480	12480	4
586	20230719	100700	290187930	12530	12530	12530	12530	0
587	20230719	100600	290187930	12530	12530	12530	12530	0
588	20230719	100500	290187930	12530	12530	12530	12530	0
589	20230719	100400	290187930	12530	12530	12530	12530	0
590	20230719	100300	290187930	12530	12530	12530	12530	3
591	20230719	100200	290150340	12530	12480	12530	12480	379
592	20230719	100100	285418470	12540	12480	12540	12480	3203
593	20230719	100000	245406850	12470	12470	12470	12470	88
594	20230719	095900	244309490	12470	12470	12470	12470	0
595	20230719	095800	244309490	12470	12450	12470	12450	2221
596	20230719	095700	216633020	12440	12440	12440	12440	268
597	20230719	095600	213299100	12450	12440	12450	12440	20
598	20230719	095500	213050200	12440	12440	12440	12440	605
599	20230719	095400	205524000	12410	12400	12410	12400	233
600	20230719	095300	202634770	12360	12360	12360	12360	0
601	20230719	095200	202634770	12360	12360	12360	12360	0
602	20230719	095100	202634770	12360	12360	12360	12360	0
603	20230719	095000	202634770	12360	12360	12360	12360	11
604	20230719	094900	202498810	12370	12380	12380	12370	1446
605	20230719	094800	184607780	12390	12390	12390	12390	86
606	20230719	094700	183542240	12410	12410	12410	12410	0
607	20230719	094600	183542240	12410	12410	12410	12410	0
608	20230719	094500	183542240	12410	12410	12410	12410	0
609	20230719	094400	183542240	12410	12410	12410	12410	0
610	20230719	094300	183542240	12410	12420	12420	12410	472
611	20230719	094200	177682510	12430	12430	12430	12430	0
612	20230719	094100	177682510	12430	12430	12430	12430	1
613	20230719	094000	177670080	12430	12430	12430	12430	0
614	20230719	093900	177670080	12430	12430	12430	12430	0
615	20230719	093800	177670080	12430	12430	12430	12430	0
616	20230719	093700	177670080	12430	12430	12430	12430	0
617	20230719	093600	177670080	12430	12430	12430	12430	0
618	20230719	093500	177670080	12430	12430	12430	12430	11
619	20230719	093400	177533350	12410	12410	12410	12410	7
620	20230719	093300	177446480	12410	12400	12410	12400	609
621	20230719	093200	169891290	12380	12380	12380	12380	25
622	20230719	093100	169581790	12380	12380	12380	12380	0
623	20230719	093000	169581790	12380	12380	12380	12380	1
624	20230719	092900	169569410	12400	12400	12400	12400	0
625	20230719	092800	169569410	12400	12400	12400	12400	2
626	20230719	092700	169544610	12410	12390	12410	12380	1172
627	20230719	092600	155034020	12400	12400	12400	12400	0
628	20230719	092500	155034020	12400	12400	12400	12400	0
629	20230719	092400	155034020	12400	12390	12400	12390	285
630	20230719	092300	151502740	12410	12400	12410	12400	100
631	20230719	092200	150261760	12430	12430	12430	12430	0
632	20230719	092100	150261760	12430	12410	12430	12410	143
633	20230719	092000	148487080	12380	12380	12380	12380	584
634	20230719	091900	141257160	12430	12430	12430	12430	0
635	20230719	091800	141257160	12430	12390	12430	12390	1364
636	20230719	091700	124315060	12390	12390	12390	12390	0
637	20230719	091600	124315060	12390	12390	12390	12390	1
638	20230719	091500	124302670	12380	12380	12380	12380	292
639	20230719	091400	120687710	12330	12340	12340	12330	104
640	20230719	091300	119405380	12340	12350	12350	12340	2102
641	20230719	091200	93446700	12340	12360	12360	12340	4235
642	20230719	091100	41144440	12370	12370	12370	12360	451
643	20230719	091000	35565580	12450	12360	12450	12350	22
644	20230719	090900	35293650	12350	12360	12360	12350	461
645	20230719	090800	29595700	12360	12360	12360	12360	102
646	20230719	090700	28334980	12360	12360	12360	12360	0
647	20230719	090600	28334980	12360	12370	12370	12360	59
648	20230719	090500	27605310	12370	12400	12400	12370	392
649	20230719	090400	22753550	12360	12370	12400	12360	348
650	20230719	090300	18448550	12400	12430	12430	12400	258
651	20230719	090200	15248730	12530	12470	12530	12440	917
652	20230719	090100	3815890	12470	12470	12470	12470	86
653	20230719	090000	2743470	12540	12470	12540	12470	220