KissMeData/092230/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195300	28538700	50300	50300	50300	50300	2
3	20230719	195200	28538700	50300	50300	50300	50300	0
4	20230719	195100	28538700	50300	50300	50300	50300	0
5	20230719	195000	28538700	50300	50300	50300	50300	0
6	20230719	194900	28538700	50300	50300	50300	50300	0
7	20230719	194800	28538700	50300	50300	50300	50300	0
8	20230719	194700	28538700	50300	50300	50300	50300	0
9	20230719	194600	28538700	50300	50300	50300	50300	0
10	20230719	194500	28538700	50300	50300	50300	50300	0
11	20230719	194400	28538700	50300	50300	50300	50300	0
12	20230719	194300	28538700	50300	50300	50300	50300	0
13	20230719	194200	28538700	50300	50300	50300	50300	0
14	20230719	194100	28538700	50300	50300	50300	50300	0
15	20230719	194000	28538700	50300	50300	50300	50300	0
16	20230719	193900	28538700	50300	50300	50300	50300	0
17	20230719	193800	28538700	50300	50300	50300	50300	0
18	20230719	193700	28538700	50300	50300	50300	50300	0
19	20230719	193600	28538700	50300	50300	50300	50300	0
20	20230719	193500	28538700	50300	50300	50300	50300	0
21	20230719	193400	28538700	50300	50300	50300	50300	0
22	20230719	193300	28538700	50300	50300	50300	50300	0
23	20230719	193200	28538700	50300	50300	50300	50300	0
24	20230719	193100	28538700	50300	50300	50300	50300	0
25	20230719	193000	28538700	50300	50300	50300	50300	0
26	20230719	192900	28538700	50300	50300	50300	50300	0
27	20230719	192800	28538700	50300	50300	50300	50300	0
28	20230719	192700	28538700	50300	50300	50300	50300	0
29	20230719	192600	28538700	50300	50300	50300	50300	0
30	20230719	192500	28538700	50300	50300	50300	50300	0
31	20230719	192400	28538700	50300	50300	50300	50300	0
32	20230719	192300	28538700	50300	50300	50300	50300	2
33	20230719	192200	28538700	50300	50300	50300	50300	0
34	20230719	192100	28538700	50300	50300	50300	50300	0
35	20230719	192000	28538700	50300	50300	50300	50300	0
36	20230719	191900	28538700	50300	50300	50300	50300	0
37	20230719	191800	28538700	50300	50300	50300	50300	0
38	20230719	191700	28538700	50300	50300	50300	50300	0
39	20230719	191600	28538700	50300	50300	50300	50300	0
40	20230719	191500	28538700	50300	50300	50300	50300	0
41	20230719	191400	28538700	50300	50300	50300	50300	0
42	20230719	191300	28538700	50300	50300	50300	50300	0
43	20230719	191200	28538700	50300	50300	50300	50300	0
44	20230719	191100	28538700	50300	50300	50300	50300	0
45	20230719	191000	28538700	50300	50300	50300	50300	0
46	20230719	190900	28538700	50300	50300	50300	50300	0
47	20230719	190800	28538700	50300	50300	50300	50300	0
48	20230719	190700	28538700	50300	50300	50300	50300	0
49	20230719	190600	28538700	50300	50300	50300	50300	0
50	20230719	190500	28538700	50300	50300	50300	50300	0
51	20230719	190400	28538700	50300	50300	50300	50300	0
52	20230719	190300	28538700	50300	50300	50300	50300	0
53	20230719	190200	28538700	50300	50300	50300	50300	0
54	20230719	190100	28538700	50300	50300	50300	50300	0
55	20230719	190000	28538700	50300	50300	50300	50300	0
56	20230719	185900	28538700	50300	50300	50300	50300	0
57	20230719	185800	28538700	50300	50300	50300	50300	0
58	20230719	185700	28538700	50300	50300	50300	50300	0
59	20230719	185600	28538700	50300	50300	50300	50300	0
60	20230719	185500	28538700	50300	50300	50300	50300	0
61	20230719	185400	28538700	50300	50300	50300	50300	0
62	20230719	185300	28538700	50300	50300	50300	50300	2
63	20230719	185200	28538700	50300	50300	50300	50300	0
64	20230719	185100	28538700	50300	50300	50300	50300	0
65	20230719	185000	28538700	50300	50300	50300	50300	0
66	20230719	184900	28538700	50300	50300	50300	50300	0
67	20230719	184800	28538700	50300	50300	50300	50300	0
68	20230719	184700	28538700	50300	50300	50300	50300	0
69	20230719	184600	28538700	50300	50300	50300	50300	0
70	20230719	184500	28538700	50300	50300	50300	50300	0
71	20230719	184400	28538700	50300	50300	50300	50300	0
72	20230719	184300	28538700	50300	50300	50300	50300	0
73	20230719	184200	28538700	50300	50300	50300	50300	0
74	20230719	184100	28538700	50300	50300	50300	50300	0
75	20230719	184000	28538700	50300	50300	50300	50300	0
76	20230719	183900	28538700	50300	50300	50300	50300	0
77	20230719	183800	28538700	50300	50300	50300	50300	0
78	20230719	183700	28538700	50300	50300	50300	50300	0
79	20230719	183600	28538700	50300	50300	50300	50300	0
80	20230719	183500	28538700	50300	50300	50300	50300	0
81	20230719	183400	28538700	50300	50300	50300	50300	0
82	20230719	183300	28538700	50300	50300	50300	50300	0
83	20230719	183200	28538700	50300	50300	50300	50300	0
84	20230719	183100	28538700	50300	50300	50300	50300	0
85	20230719	183000	28538700	50300	50300	50300	50300	0
86	20230719	182900	28538700	50300	50300	50300	50300	0
87	20230719	182800	28538700	50300	50300	50300	50300	0
88	20230719	182700	28538700	50300	50300	50300	50300	0
89	20230719	182600	28538700	50300	50300	50300	50300	0
90	20230719	182500	28538700	50300	50300	50300	50300	0
91	20230719	182400	28538700	50300	50300	50300	50300	0
92	20230719	182300	28538700	50300	50300	50300	50300	2
93	20230719	182200	28538700	50300	50300	50300	50300	0
94	20230719	182100	28538700	50300	50300	50300	50300	0
95	20230719	182000	28538700	50300	50300	50300	50300	0
96	20230719	181900	28538700	50300	50300	50300	50300	0
97	20230719	181800	28538700	50300	50300	50300	50300	0
98	20230719	181700	28538700	50300	50300	50300	50300	0
99	20230719	181600	28538700	50300	50300	50300	50300	0
100	20230719	181500	28538700	50300	50300	50300	50300	0
101	20230719	181400	28538700	50300	50300	50300	50300	0
102	20230719	181300	28538700	50300	50300	50300	50300	0
103	20230719	181200	28538700	50300	50300	50300	50300	0
104	20230719	181100	28538700	50300	50300	50300	50300	0
105	20230719	181000	28538700	50300	50300	50300	50300	0
106	20230719	180900	28538700	50300	50300	50300	50300	0
107	20230719	180800	28538700	50300	50300	50300	50300	0
108	20230719	180700	28538700	50300	50300	50300	50300	0
109	20230719	180600	28538700	50300	50300	50300	50300	0
110	20230719	180500	28538700	50300	50300	50300	50300	0
111	20230719	180400	28538700	50300	50300	50300	50300	0
112	20230719	180300	28538700	50300	50300	50300	50300	0
113	20230719	180200	28538700	50300	50300	50300	50300	0
114	20230719	180100	28538700	50300	50300	50300	50300	0
115	20230719	180000	28538700	50300	50300	50300	50300	0
116	20230719	175900	28538700	50300	50300	50300	50300	0
117	20230719	175800	28538700	50300	50300	50300	50300	0
118	20230719	175700	28538700	50300	50300	50300	50300	0
119	20230719	175600	28538700	50300	50300	50300	50300	0
120	20230719	175500	28538700	50300	50300	50300	50300	0
121	20230719	175400	28538700	50300	50300	50300	50300	0
122	20230719	175300	28538700	50300	50300	50300	50300	2
123	20230719	175200	28538700	50300	50300	50300	50300	0
124	20230719	175100	28538700	50300	50300	50300	50300	0
125	20230719	175000	28538700	50300	50300	50300	50300	0
126	20230719	174900	28538700	50300	50300	50300	50300	0
127	20230719	174800	28538700	50300	50300	50300	50300	0
128	20230719	174700	28538700	50300	50300	50300	50300	0
129	20230719	174600	28538700	50300	50300	50300	50300	0
130	20230719	174500	28538700	50300	50300	50300	50300	0
131	20230719	174400	28538700	50300	50300	50300	50300	0
132	20230719	174300	28538700	50300	50300	50300	50300	0
133	20230719	174200	28538700	50300	50300	50300	50300	0
134	20230719	174100	28538700	50300	50300	50300	50300	0
135	20230719	174000	28538700	50300	50300	50300	50300	0
136	20230719	173900	28538700	50300	50300	50300	50300	0
137	20230719	173800	28538700	50300	50300	50300	50300	0
138	20230719	173700	28538700	50300	50300	50300	50300	0
139	20230719	173600	28538700	50300	50300	50300	50300	0
140	20230719	173500	28538700	50300	50300	50300	50300	0
141	20230719	173400	28538700	50300	50300	50300	50300	0
142	20230719	173300	28538700	50300	50300	50300	50300	0
143	20230719	173200	28538700	50300	50300	50300	50300	0
144	20230719	173100	28538700	50300	50300	50300	50300	0
145	20230719	173000	28538700	50300	50300	50300	50300	0
146	20230719	172900	28538700	50300	50300	50300	50300	0
147	20230719	172800	28538700	50300	50300	50300	50300	0
148	20230719	172700	28538700	50300	50300	50300	50300	0
149	20230719	172600	28538700	50300	50300	50300	50300	0
150	20230719	172500	28538700	50300	50300	50300	50300	0
151	20230719	172400	28538700	50300	50300	50300	50300	0
152	20230719	172300	28538700	50300	50300	50300	50300	2
153	20230719	172200	28538700	50300	50300	50300	50300	0
154	20230719	172100	28538700	50300	50300	50300	50300	0
155	20230719	172000	28538700	50300	50300	50300	50300	0
156	20230719	171900	28538700	50300	50300	50300	50300	0
157	20230719	171800	28538700	50300	50300	50300	50300	0
158	20230719	171700	28538700	50300	50300	50300	50300	0
159	20230719	171600	28538700	50300	50300	50300	50300	0
160	20230719	171500	28538700	50300	50300	50300	50300	0
161	20230719	171400	28538700	50300	50300	50300	50300	0
162	20230719	171300	28538700	50300	50300	50300	50300	0
163	20230719	171200	28538700	50300	50300	50300	50300	0
164	20230719	171100	28538700	50300	50300	50300	50300	0
165	20230719	171000	28538700	50300	50300	50300	50300	0
166	20230719	170900	28538700	50300	50300	50300	50300	0
167	20230719	170800	28538700	50300	50300	50300	50300	0
168	20230719	170700	28538700	50300	50300	50300	50300	0
169	20230719	170600	28538700	50300	50300	50300	50300	0
170	20230719	170500	28538700	50300	50300	50300	50300	0
171	20230719	170400	28538700	50300	50300	50300	50300	0
172	20230719	170300	28538700	50300	50300	50300	50300	0
173	20230719	170200	28538700	50300	50300	50300	50300	0
174	20230719	170100	28538700	50300	50300	50300	50300	0
175	20230719	170000	28538700	50300	50300	50300	50300	0
176	20230719	165900	28538700	50300	50300	50300	50300	0
177	20230719	165800	28538700	50300	50300	50300	50300	0
178	20230719	165700	28538700	50300	50300	50300	50300	0
179	20230719	165600	28538700	50300	50300	50300	50300	0
180	20230719	165500	28538700	50300	50300	50300	50300	0
181	20230719	165400	28538700	50300	50300	50300	50300	0
182	20230719	165300	28538700	50300	50300	50300	50300	2
183	20230719	165200	28538700	50300	50300	50300	50300	0
184	20230719	165100	28538700	50300	50300	50300	50300	0
185	20230719	165000	28538700	50300	50300	50300	50300	0
186	20230719	164900	28538700	50300	50300	50300	50300	0
187	20230719	164800	28538700	50300	50300	50300	50300	0
188	20230719	164700	28538700	50300	50300	50300	50300	0
189	20230719	164600	28538700	50300	50300	50300	50300	0
190	20230719	164500	28538700	50300	50300	50300	50300	0
191	20230719	164400	28538700	50300	50300	50300	50300	0
192	20230719	164300	28538700	50300	50300	50300	50300	0
193	20230719	164200	28538700	50300	50300	50300	50300	0
194	20230719	164100	28538700	50300	50300	50300	50300	0
195	20230719	164000	28538700	50300	50300	50300	50300	0
196	20230719	163900	28538700	50300	50300	50300	50300	0
197	20230719	163800	28538700	50300	50300	50300	50300	0
198	20230719	163700	28538700	50300	50300	50300	50300	0
199	20230719	163600	28538700	50300	50300	50300	50300	0
200	20230719	163500	28538700	50300	50300	50300	50300	0
201	20230719	163400	28538700	50300	50300	50300	50300	0
202	20230719	163300	28538700	50300	50300	50300	50300	0
203	20230719	163200	28538700	50300	50300	50300	50300	0
204	20230719	163100	28538700	50300	50300	50300	50300	0
205	20230719	163000	28538700	50300	50300	50300	50300	0
206	20230719	162900	28538700	50300	50300	50300	50300	0
207	20230719	162800	28538700	50300	50300	50300	50300	0
208	20230719	162700	28538700	50300	50300	50300	50300	0
209	20230719	162600	28538700	50300	50300	50300	50300	0
210	20230719	162500	28538700	50300	50300	50300	50300	0
211	20230719	162400	28538700	50300	50300	50300	50300	0
212	20230719	162300	28538700	50300	50300	50300	50300	2
213	20230719	162200	28538700	50300	50300	50300	50300	0
214	20230719	162100	28538700	50300	50300	50300	50300	0
215	20230719	162000	28538700	50300	50300	50300	50300	0
216	20230719	161900	28538700	50300	50300	50300	50300	0
217	20230719	161800	28538700	50300	50300	50300	50300	0
218	20230719	161700	28538700	50300	50300	50300	50300	0
219	20230719	161600	28538700	50300	50300	50300	50300	0
220	20230719	161500	28538700	50300	50300	50300	50300	0
221	20230719	161400	28538700	50300	50300	50300	50300	0
222	20230719	161300	28538700	50300	50300	50300	50300	0
223	20230719	161200	28538700	50300	50300	50300	50300	0
224	20230719	161100	28538700	50300	50300	50300	50300	0
225	20230719	161000	28538700	50300	50300	50300	50300	0
226	20230719	160900	28538700	50300	50300	50300	50300	0
227	20230719	160800	28538700	50300	50300	50300	50300	0
228	20230719	160700	28538700	50300	50300	50300	50300	0
229	20230719	160600	28538700	50300	50300	50300	50300	0
230	20230719	160500	28538700	50300	50300	50300	50300	0
231	20230719	160400	28538700	50300	50300	50300	50300	0
232	20230719	160300	28538700	50300	50300	50300	50300	0
233	20230719	160200	28538700	50300	50300	50300	50300	0
234	20230719	160100	28538700	50300	50300	50300	50300	0
235	20230719	160000	28538700	50300	50300	50300	50300	0
236	20230719	155900	28538700	50300	50300	50300	50300	0
237	20230719	155800	28538700	50300	50300	50300	50300	0
238	20230719	155700	28538700	50300	50300	50300	50300	0
239	20230719	155600	28538700	50300	50300	50300	50300	0
240	20230719	155500	28538700	50300	50300	50300	50300	0
241	20230719	155400	28538700	50300	50300	50300	50300	0
242	20230719	155300	28538700	50300	50300	50300	50300	2
243	20230719	155200	28538700	50300	50300	50300	50300	0
244	20230719	155100	28538700	50300	50300	50300	50300	0
245	20230719	155000	28538700	50300	50300	50300	50300	0
246	20230719	154900	28538700	50300	50300	50300	50300	0
247	20230719	154800	28538700	50300	50300	50300	50300	0
248	20230719	154700	28538700	50300	50300	50300	50300	0
249	20230719	154600	28538700	50300	50300	50300	50300	0
250	20230719	154500	28538700	50300	50300	50300	50300	0
251	20230719	154400	28538700	50300	50300	50300	50300	0
252	20230719	154300	28538700	50300	50300	50300	50300	0
253	20230719	154200	28538700	50300	50300	50300	50300	0
254	20230719	154100	28538700	50300	50300	50300	50300	0
255	20230719	154000	28538700	50300	50300	50300	50300	0
256	20230719	153900	28538700	50300	50300	50300	50300	0
257	20230719	153800	28538700	50300	50300	50300	50300	0
258	20230719	153700	28538700	50300	50300	50300	50300	0
259	20230719	153600	28538700	50300	50300	50300	50300	0
260	20230719	153500	28538700	50300	50300	50300	50300	0
261	20230719	153400	28538700	50300	50300	50300	50300	0
262	20230719	153300	28538700	50300	50300	50300	50300	0
263	20230719	153200	28538700	50300	50300	50300	50300	0
264	20230719	153100	28538700	50300	50300	50300	50300	0
265	20230719	153000	28538700	50300	50300	50300	50300	2
266	20230719	152900	28438100	50400	50400	50400	50400	0
267	20230719	152800	28438100	50400	50400	50400	50400	0
268	20230719	152700	28438100	50400	50400	50400	50400	0
269	20230719	152600	28438100	50400	50400	50400	50400	0
270	20230719	152500	28438100	50400	50400	50400	50400	0
271	20230719	152400	28438100	50400	50400	50400	50400	0
272	20230719	152300	28438100	50400	50400	50400	50400	0
273	20230719	152200	28438100	50400	50400	50400	50400	0
274	20230719	152100	28438100	50400	50400	50400	50400	0
275	20230719	152000	28438100	50400	50400	50400	50400	0
276	20230719	151900	28438100	50400	50400	50400	50400	1
277	20230719	151800	28387700	50300	50300	50300	50300	0
278	20230719	151700	28387700	50300	50300	50300	50300	0
279	20230719	151600	28387700	50300	50300	50300	50300	0
280	20230719	151500	28387700	50300	50300	50300	50300	1
281	20230719	151400	28337400	50300	50300	50300	50300	0
282	20230719	151300	28337400	50300	50300	50300	50300	0
283	20230719	151200	28337400	50300	50300	50300	50300	13
284	20230719	151100	27683500	50400	50400	50400	50400	0
285	20230719	151000	27683500	50400	50400	50400	50400	0
286	20230719	150900	27683500	50400	50400	50400	50400	0
287	20230719	150800	27683500	50400	50400	50400	50400	0
288	20230719	150700	27683500	50400	50400	50400	50400	0
289	20230719	150600	27683500	50400	50400	50400	50400	0
290	20230719	150500	27683500	50400	50400	50400	50400	0
291	20230719	150400	27683500	50400	50400	50400	50400	0
292	20230719	150300	27683500	50400	50400	50400	50400	0
293	20230719	150200	27683500	50400	50400	50400	50400	0
294	20230719	150100	27683500	50400	50400	50400	50400	0
295	20230719	150000	27683500	50400	50400	50400	50400	0
296	20230719	145900	27683500	50400	50400	50400	50400	0
297	20230719	145800	27683500	50400	50400	50400	50400	0
298	20230719	145700	27683500	50400	50400	50400	50400	1
299	20230719	145600	27633100	50300	50300	50300	50300	27
300	20230719	145500	26275000	50300	50300	50300	50300	0
301	20230719	145400	26275000	50300	50300	50300	50300	0
302	20230719	145300	26275000	50300	50300	50300	50300	0
303	20230719	145200	26275000	50300	50300	50300	50300	0
304	20230719	145100	26275000	50300	50300	50300	50300	0
305	20230719	145000	26275000	50300	50300	50300	50300	0
306	20230719	144900	26275000	50300	50300	50300	50300	16
307	20230719	144800	25470200	50300	50300	50300	50300	0
308	20230719	144700	25470200	50300	50300	50300	50300	0
309	20230719	144600	25470200	50300	50300	50300	50300	0
310	20230719	144500	25470200	50300	50300	50300	50300	0
311	20230719	144400	25470200	50300	50300	50300	50300	0
312	20230719	144300	25470200	50300	50300	50300	50300	20
313	20230719	144200	24464200	50300	50300	50300	50300	0
314	20230719	144100	24464200	50300	50300	50300	50300	0
315	20230719	144000	24464200	50300	50300	50300	50300	0
316	20230719	143900	24464200	50300	50300	50300	50300	0
317	20230719	143800	24464200	50300	50300	50300	50300	0
318	20230719	143700	24464200	50300	50300	50300	50300	0
319	20230719	143600	24464200	50300	50300	50300	50300	0
320	20230719	143500	24464200	50300	50300	50300	50300	0
321	20230719	143400	24464200	50300	50300	50300	50300	0
322	20230719	143300	24464200	50300	50300	50300	50300	0
323	20230719	143200	24464200	50300	50300	50300	50300	0
324	20230719	143100	24464200	50300	50300	50300	50300	10
325	20230719	143000	23961200	50300	50300	50300	50300	0
326	20230719	142900	23961200	50300	50300	50300	50300	0
327	20230719	142800	23961200	50300	50300	50300	50300	0
328	20230719	142700	23961200	50300	50300	50300	50300	0
329	20230719	142600	23961200	50300	50300	50300	50300	0
330	20230719	142500	23961200	50300	50300	50300	50300	23
331	20230719	142400	22804300	50300	50300	50300	50300	0
332	20230719	142300	22804300	50300	50300	50300	50300	10
333	20230719	142200	22301300	50300	50300	50300	50300	10
334	20230719	142100	21798300	50300	50300	50300	50300	0
335	20230719	142000	21798300	50300	50300	50300	50300	10
336	20230719	141900	21295300	50300	50300	50300	50300	0
337	20230719	141800	21295300	50300	50300	50300	50300	0
338	20230719	141700	21295300	50300	50300	50300	50300	0
339	20230719	141600	21295300	50300	50300	50300	50300	0
340	20230719	141500	21295300	50300	50300	50300	50300	0
341	20230719	141400	21295300	50300	50300	50300	50300	0
342	20230719	141300	21295300	50300	50300	50300	50300	0
343	20230719	141200	21295300	50300	50300	50300	50300	0
344	20230719	141100	21295300	50300	50300	50300	50300	0
345	20230719	141000	21295300	50300	50300	50300	50300	0
346	20230719	140900	21295300	50300	50300	50300	50300	0
347	20230719	140800	21295300	50300	50300	50300	50300	0
348	20230719	140700	21295300	50300	50300	50300	50300	0
349	20230719	140600	21295300	50300	50300	50300	50300	0
350	20230719	140500	21295300	50300	50300	50300	50300	0
351	20230719	140400	21295300	50300	50300	50300	50300	0
352	20230719	140300	21295300	50300	50300	50300	50300	0
353	20230719	140200	21295300	50300	50300	50300	50300	0
354	20230719	140100	21295300	50300	50300	50300	50300	0
355	20230719	140000	21295300	50300	50300	50300	50300	0
356	20230719	135900	21295300	50300	50300	50300	50300	0
357	20230719	135800	21295300	50300	50300	50300	50300	0
358	20230719	135700	21295300	50300	50300	50300	50300	0
359	20230719	135600	21295300	50300	50300	50300	50300	0
360	20230719	135500	21295300	50300	50300	50300	50300	0
361	20230719	135400	21295300	50300	50300	50300	50300	0
362	20230719	135300	21295300	50300	50300	50300	50300	0
363	20230719	135200	21295300	50300	50300	50300	50300	0
364	20230719	135100	21295300	50300	50300	50300	50300	0
365	20230719	135000	21295300	50300	50300	50300	50300	0
366	20230719	134900	21295300	50300	50300	50300	50300	0
367	20230719	134800	21295300	50300	50300	50300	50300	0
368	20230719	134700	21295300	50300	50300	50300	50300	0
369	20230719	134600	21295300	50300	50300	50300	50300	0
370	20230719	134500	21295300	50300	50300	50300	50300	0
371	20230719	134400	21295300	50300	50300	50300	50300	0
372	20230719	134300	21295300	50300	50300	50300	50300	0
373	20230719	134200	21295300	50300	50300	50300	50300	0
374	20230719	134100	21295300	50300	50300	50300	50300	0
375	20230719	134000	21295300	50300	50300	50300	50300	0
376	20230719	133900	21295300	50300	50300	50300	50300	0
377	20230719	133800	21295300	50300	50300	50300	50300	0
378	20230719	133700	21295300	50300	50300	50300	50300	0
379	20230719	133600	21295300	50300	50300	50300	50300	0
380	20230719	133500	21295300	50300	50300	50300	50300	0
381	20230719	133400	21295300	50300	50300	50300	50300	0
382	20230719	133300	21295300	50300	50300	50300	50300	0
383	20230719	133200	21295300	50300	50300	50300	50300	0
384	20230719	133100	21295300	50300	50300	50300	50300	0
385	20230719	133000	21295300	50300	50300	50300	50300	0
386	20230719	132900	21295300	50300	50300	50300	50300	0
387	20230719	132800	21295300	50300	50300	50300	50300	0
388	20230719	132700	21295300	50300	50300	50300	50300	0
389	20230719	132600	21295300	50300	50300	50300	50300	0
390	20230719	132500	21295300	50300	50300	50300	50300	17
391	20230719	132400	20440200	50300	50300	50300	50300	1
392	20230719	132300	20389900	50300	50300	50300	50300	0
393	20230719	132200	20389900	50300	50300	50300	50300	0
394	20230719	132100	20389900	50300	50300	50300	50300	0
395	20230719	132000	20389900	50300	50300	50300	50300	0
396	20230719	131900	20389900	50300	50300	50300	50300	0
397	20230719	131800	20389900	50300	50300	50300	50300	0
398	20230719	131700	20389900	50300	50300	50300	50300	0
399	20230719	131600	20389900	50300	50300	50300	50300	0
400	20230719	131500	20389900	50300	50300	50300	50300	0
401	20230719	131400	20389900	50300	50300	50300	50300	0
402	20230719	131300	20389900	50300	50300	50300	50300	0
403	20230719	131200	20389900	50300	50300	50300	50300	0
404	20230719	131100	20389900	50300	50300	50300	50300	0
405	20230719	131000	20389900	50300	50300	50300	50300	0
406	20230719	130900	20389900	50300	50300	50300	50300	0
407	20230719	130800	20389900	50300	50300	50300	50300	0
408	20230719	130700	20389900	50300	50300	50300	50300	0
409	20230719	130600	20389900	50300	50300	50300	50300	0
410	20230719	130500	20389900	50300	50300	50300	50300	0
411	20230719	130400	20389900	50300	50300	50300	50300	0
412	20230719	130300	20389900	50300	50300	50300	50300	0
413	20230719	130200	20389900	50300	50300	50300	50300	0
414	20230719	130100	20389900	50300	50300	50300	50300	0
415	20230719	130000	20389900	50300	50300	50300	50300	0
416	20230719	125900	20389900	50300	50300	50300	50300	0
417	20230719	125800	20389900	50300	50300	50300	50300	0
418	20230719	125700	20389900	50300	50300	50300	50300	0
419	20230719	125600	20389900	50300	50300	50300	50300	0
420	20230719	125500	20389900	50300	50300	50300	50300	0
421	20230719	125400	20389900	50300	50300	50300	50300	0
422	20230719	125300	20389900	50300	50300	50300	50300	0
423	20230719	125200	20389900	50300	50300	50300	50300	0
424	20230719	125100	20389900	50300	50300	50300	50300	0
425	20230719	125000	20389900	50300	50300	50300	50300	20
426	20230719	124900	19383900	50400	50400	50400	50400	0
427	20230719	124800	19383900	50400	50400	50400	50400	0
428	20230719	124700	19383900	50400	50400	50400	50400	1
429	20230719	124600	19333500	50400	50400	50400	50400	2
430	20230719	124500	19232700	50400	50400	50400	50400	0
431	20230719	124400	19232700	50400	50400	50400	50400	0
432	20230719	124300	19232700	50400	50400	50400	50400	0
433	20230719	124200	19232700	50400	50400	50400	50400	0
434	20230719	124100	19232700	50400	50400	50400	50400	0
435	20230719	124000	19232700	50400	50400	50400	50400	0
436	20230719	123900	19232700	50400	50400	50400	50400	0
437	20230719	123800	19232700	50400	50400	50400	50400	0
438	20230719	123700	19232700	50400	50400	50400	50400	0
439	20230719	123600	19232700	50400	50400	50400	50400	0
440	20230719	123500	19232700	50400	50400	50400	50400	0
441	20230719	123400	19232700	50400	50400	50400	50400	0
442	20230719	123300	19232700	50400	50400	50400	50400	0
443	20230719	123200	19232700	50400	50400	50400	50400	0
444	20230719	123100	19232700	50400	50400	50400	50400	0
445	20230719	123000	19232700	50400	50400	50400	50400	0
446	20230719	122900	19232700	50400	50400	50400	50400	0
447	20230719	122800	19232700	50400	50400	50400	50400	0
448	20230719	122700	19232700	50400	50400	50400	50400	2
449	20230719	122600	19131900	50400	50400	50400	50400	0
450	20230719	122500	19131900	50400	50400	50400	50400	0
451	20230719	122400	19131900	50400	50400	50400	50400	0
452	20230719	122300	19131900	50400	50400	50400	50400	0
453	20230719	122200	19131900	50400	50400	50400	50400	0
454	20230719	122100	19131900	50400	50400	50400	50400	0
455	20230719	122000	19131900	50400	50400	50400	50400	0
456	20230719	121900	19131900	50400	50400	50400	50400	0
457	20230719	121800	19131900	50400	50400	50400	50400	0
458	20230719	121700	19131900	50400	50400	50400	50400	0
459	20230719	121600	19131900	50400	50400	50400	50400	40
460	20230719	121500	17115900	50300	50300	50300	50300	0
461	20230719	121400	17115900	50300	50300	50300	50300	0
462	20230719	121300	17115900	50300	50300	50300	50300	0
463	20230719	121200	17115900	50300	50300	50300	50300	0
464	20230719	121100	17115900	50300	50300	50300	50300	0
465	20230719	121000	17115900	50300	50400	50400	50300	5
466	20230719	120900	16864300	50300	50300	50300	50300	2
467	20230719	120800	16763700	50300	50300	50300	50300	0
468	20230719	120700	16763700	50300	50300	50300	50300	0
469	20230719	120600	16763700	50300	50300	50300	50300	0
470	20230719	120500	16763700	50300	50300	50300	50300	0
471	20230719	120400	16763700	50300	50300	50300	50300	0
472	20230719	120300	16763700	50300	50300	50300	50300	0
473	20230719	120200	16763700	50300	50300	50300	50300	0
474	20230719	120100	16763700	50300	50300	50300	50300	0
475	20230719	120000	16763700	50300	50300	50300	50300	0
476	20230719	115900	16763700	50300	50300	50300	50300	0
477	20230719	115800	16763700	50300	50300	50300	50300	0
478	20230719	115700	16763700	50300	50300	50300	50300	0
479	20230719	115600	16763700	50300	50300	50300	50300	0
480	20230719	115500	16763700	50300	50300	50300	50300	0
481	20230719	115400	16763700	50300	50300	50300	50300	0
482	20230719	115300	16763700	50300	50300	50300	50300	10
483	20230719	115200	16260700	50300	50300	50300	50300	0
484	20230719	115100	16260700	50300	50300	50300	50300	0
485	20230719	115000	16260700	50300	50300	50300	50300	0
486	20230719	114900	16260700	50300	50300	50300	50300	0
487	20230719	114800	16260700	50300	50300	50300	50300	0
488	20230719	114700	16260700	50300	50300	50300	50300	0
489	20230719	114600	16260700	50300	50300	50300	50300	0
490	20230719	114500	16260700	50300	50300	50300	50300	0
491	20230719	114400	16260700	50300	50300	50300	50300	0
492	20230719	114300	16260700	50300	50300	50300	50300	0
493	20230719	114200	16260700	50300	50300	50300	50300	0
494	20230719	114100	16260700	50300	50300	50300	50300	0
495	20230719	114000	16260700	50300	50300	50300	50300	0
496	20230719	113900	16260700	50300	50300	50300	50300	0
497	20230719	113800	16260700	50300	50300	50300	50300	0
498	20230719	113700	16260700	50300	50300	50300	50300	0
499	20230719	113600	16260700	50300	50300	50300	50300	0
500	20230719	113500	16260700	50300	50300	50300	50300	0
501	20230719	113400	16260700	50300	50300	50300	50300	0
502	20230719	113300	16260700	50300	50300	50300	50300	0
503	20230719	113200	16260700	50300	50300	50300	50300	0
504	20230719	113100	16260700	50300	50300	50300	50300	0
505	20230719	113000	16260700	50300	50300	50300	50300	0
506	20230719	112900	16260700	50300	50300	50300	50300	0
507	20230719	112800	16260700	50300	50300	50300	50300	0
508	20230719	112700	16260700	50300	50300	50300	50300	0
509	20230719	112600	16260700	50300	50300	50300	50300	0
510	20230719	112500	16260700	50300	50300	50300	50300	0
511	20230719	112400	16260700	50300	50300	50300	50300	1
512	20230719	112300	16210400	50300	50300	50300	50300	0
513	20230719	112200	16210400	50300	50300	50300	50300	0
514	20230719	112100	16210400	50300	50300	50300	50300	0
515	20230719	112000	16210400	50300	50300	50300	50300	0
516	20230719	111900	16210400	50300	50300	50300	50300	0
517	20230719	111800	16210400	50300	50300	50300	50300	0
518	20230719	111700	16210400	50300	50300	50300	50300	1
519	20230719	111600	16160100	50300	50300	50300	50300	0
520	20230719	111500	16160100	50300	50300	50300	50300	0
521	20230719	111400	16160100	50300	50300	50300	50300	0
522	20230719	111300	16160100	50300	50300	50300	50300	0
523	20230719	111200	16160100	50300	50300	50300	50300	0
524	20230719	111100	16160100	50300	50300	50300	50300	22
525	20230719	111000	15053500	50400	50400	50400	50400	0
526	20230719	110900	15053500	50400	50400	50400	50400	0
527	20230719	110800	15053500	50400	50400	50400	50400	0
528	20230719	110700	15053500	50400	50400	50400	50400	0
529	20230719	110600	15053500	50400	50400	50400	50400	0
530	20230719	110500	15053500	50400	50400	50400	50400	0
531	20230719	110400	15053500	50400	50400	50400	50400	0
532	20230719	110300	15053500	50400	50400	50400	50400	0
533	20230719	110200	15053500	50400	50400	50400	50400	0
534	20230719	110100	15053500	50400	50400	50400	50400	0
535	20230719	110000	15053500	50400	50400	50400	50400	0
536	20230719	105900	15053500	50400	50400	50400	50400	0
537	20230719	105800	15053500	50400	50400	50400	50400	0
538	20230719	105700	15053500	50400	50400	50400	50400	0
539	20230719	105600	15053500	50400	50400	50400	50400	0
540	20230719	105500	15053500	50400	50400	50400	50400	0
541	20230719	105400	15053500	50400	50400	50400	50400	0
542	20230719	105300	15053500	50400	50400	50400	50400	0
543	20230719	105200	15053500	50400	50400	50400	50400	0
544	20230719	105100	15053500	50400	50400	50400	50400	0
545	20230719	105000	15053500	50400	50400	50400	50400	1
546	20230719	104900	15003100	50300	50300	50300	50300	0
547	20230719	104800	15003100	50300	50300	50300	50300	0
548	20230719	104700	15003100	50300	50300	50300	50300	0
549	20230719	104600	15003100	50300	50300	50300	50300	0
550	20230719	104500	15003100	50300	50300	50300	50300	0
551	20230719	104400	15003100	50300	50300	50300	50300	0
552	20230719	104300	15003100	50300	50300	50300	50300	0
553	20230719	104200	15003100	50300	50300	50300	50300	0
554	20230719	104100	15003100	50300	50300	50300	50300	0
555	20230719	104000	15003100	50300	50300	50300	50300	0
556	20230719	103900	15003100	50300	50300	50300	50300	1
557	20230719	103800	14952800	50300	50300	50300	50300	8
558	20230719	103700	14550400	50400	50400	50400	50400	0
559	20230719	103600	14550400	50400	50400	50400	50400	0
560	20230719	103500	14550400	50400	50400	50400	50400	0
561	20230719	103400	14550400	50400	50400	50400	50400	0
562	20230719	103300	14550400	50400	50400	50400	50400	1
563	20230719	103200	14500000	50400	50400	50400	50400	0
564	20230719	103100	14500000	50400	50400	50400	50400	0
565	20230719	103000	14500000	50400	50400	50400	50400	1
566	20230719	102900	14449600	50300	50300	50300	50300	0
567	20230719	102800	14449600	50300	50300	50300	50300	0
568	20230719	102700	14449600	50300	50300	50300	50300	0
569	20230719	102600	14449600	50300	50300	50300	50300	0
570	20230719	102500	14449600	50300	50300	50300	50300	0
571	20230719	102400	14449600	50300	50300	50300	50300	0
572	20230719	102300	14449600	50300	50300	50300	50300	0
573	20230719	102200	14449600	50300	50300	50300	50300	0
574	20230719	102100	14449600	50300	50300	50300	50300	0
575	20230719	102000	14449600	50300	50300	50300	50300	0
576	20230719	101900	14449600	50300	50300	50300	50300	0
577	20230719	101800	14449600	50300	50300	50300	50300	0
578	20230719	101700	14449600	50300	50300	50300	50300	0
579	20230719	101600	14449600	50300	50300	50300	50300	0
580	20230719	101500	14449600	50300	50300	50300	50300	0
581	20230719	101400	14449600	50300	50300	50300	50300	0
582	20230719	101300	14449600	50300	50300	50300	50300	0
583	20230719	101200	14449600	50300	50300	50300	50300	0
584	20230719	101100	14449600	50300	50300	50300	50300	1
585	20230719	101000	14399300	50300	50300	50300	50300	0
586	20230719	100900	14399300	50300	50300	50300	50300	0
587	20230719	100800	14399300	50300	50300	50300	50300	0
588	20230719	100700	14399300	50300	50300	50300	50300	0
589	20230719	100600	14399300	50300	50300	50300	50300	0
590	20230719	100500	14399300	50300	50300	50300	50300	0
591	20230719	100400	14399300	50300	50300	50300	50300	0
592	20230719	100300	14399300	50300	50300	50300	50300	7
593	20230719	100200	14047200	50300	50300	50300	50300	0
594	20230719	100100	14047200	50300	50300	50300	50300	0
595	20230719	100000	14047200	50300	50300	50300	50300	0
596	20230719	095900	14047200	50300	50300	50300	50300	0
597	20230719	095800	14047200	50300	50300	50300	50300	0
598	20230719	095700	14047200	50300	50300	50300	50300	0
599	20230719	095600	14047200	50300	50300	50300	50300	0
600	20230719	095500	14047200	50300	50300	50300	50300	0
601	20230719	095400	14047200	50300	50300	50300	50300	10
602	20230719	095300	13544200	50300	50300	50300	50300	0
603	20230719	095200	13544200	50300	50300	50300	50300	0
604	20230719	095100	13544200	50300	50300	50300	50300	0
605	20230719	095000	13544200	50300	50300	50300	50300	0
606	20230719	094900	13544200	50300	50300	50300	50300	0
607	20230719	094800	13544200	50300	50300	50300	50300	0
608	20230719	094700	13544200	50300	50300	50300	50300	0
609	20230719	094600	13544200	50300	50300	50300	50300	0
610	20230719	094500	13544200	50300	50300	50300	50300	0
611	20230719	094400	13544200	50300	50300	50300	50300	0
612	20230719	094300	13544200	50300	50300	50300	50300	0
613	20230719	094200	13544200	50300	50300	50300	50300	0
614	20230719	094100	13544200	50300	50300	50300	50300	0
615	20230719	094000	13544200	50300	50300	50300	50300	0
616	20230719	093900	13544200	50300	50300	50300	50300	0
617	20230719	093800	13544200	50300	50300	50300	50300	0
618	20230719	093700	13544200	50300	50300	50300	50300	0
619	20230719	093600	13544200	50300	50300	50300	50300	0
620	20230719	093500	13544200	50300	50300	50300	50300	0
621	20230719	093400	13544200	50300	50300	50300	50300	0
622	20230719	093300	13544200	50300	50300	50300	50300	0
623	20230719	093200	13544200	50300	50300	50300	50300	1
624	20230719	093100	13493900	50300	50300	50300	50300	0
625	20230719	093000	13493900	50300	50300	50300	50300	0
626	20230719	092900	13493900	50300	50300	50300	50300	18
627	20230719	092800	12588500	50300	50300	50300	50300	91
628	20230719	092700	8011200	50400	50400	50400	50400	0
629	20230719	092600	8011200	50400	50400	50400	50400	0
630	20230719	092500	8011200	50400	50400	50400	50400	0
631	20230719	092400	8011200	50400	50400	50400	50400	0
632	20230719	092300	8011200	50400	50400	50400	50400	0
633	20230719	092200	8011200	50400	50400	50400	50400	0
634	20230719	092100	8011200	50400	50400	50400	50400	1
635	20230719	092000	7960800	50300	50300	50300	50300	14
636	20230719	091900	7256600	50300	50300	50300	50300	0
637	20230719	091800	7256600	50300	50300	50300	50300	10
638	20230719	091700	6753600	50400	50400	50400	50400	0
639	20230719	091600	6753600	50400	50400	50400	50400	0
640	20230719	091500	6753600	50400	50400	50400	50400	0
641	20230719	091400	6753600	50400	50400	50400	50400	14
642	20230719	091300	6048000	50400	50400	50400	50400	0
643	20230719	091200	6048000	50400	50400	50400	50400	0
644	20230719	091100	6048000	50400	50400	50400	50400	0
645	20230719	091000	6048000	50400	50400	50400	50400	2
646	20230719	090900	5947200	50400	50400	50400	50400	0
647	20230719	090800	5947200	50400	50400	50400	50400	0
648	20230719	090700	5947200	50400	50400	50400	50400	0
649	20230719	090600	5947200	50400	50400	50400	50400	109
650	20230719	090500	453600	50400	50400	50400	50400	0
651	20230719	090400	453600	50400	50400	50400	50400	0
652	20230719	090300	453600	50400	50400	50400	50400	0
653	20230719	090200	453600	50400	50400	50400	50400	0
654	20230719	090100	453600	50400	50400	50400	50400	0
655	20230719	090000	453600	50400	50400	50400	50400	9