KissMeData/102460/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195900	343921870	15610	15610	15610	15610	1121
3	20230719	195800	343921870	15610	15610	15610	15610	0
4	20230719	195700	343921870	15610	15610	15610	15610	0
5	20230719	195600	343921870	15610	15610	15610	15610	0
6	20230719	195500	343921870	15610	15610	15610	15610	0
7	20230719	195400	343921870	15610	15610	15610	15610	0
8	20230719	195300	343921870	15610	15610	15610	15610	0
9	20230719	195200	343921870	15610	15610	15610	15610	0
10	20230719	195100	343921870	15610	15610	15610	15610	0
11	20230719	195000	343921870	15610	15610	15610	15610	0
12	20230719	194900	343921870	15610	15610	15610	15610	0
13	20230719	194800	343921870	15610	15610	15610	15610	0
14	20230719	194700	343921870	15610	15610	15610	15610	0
15	20230719	194600	343921870	15610	15610	15610	15610	0
16	20230719	194500	343921870	15610	15610	15610	15610	0
17	20230719	194400	343921870	15610	15610	15610	15610	0
18	20230719	194300	343921870	15610	15610	15610	15610	0
19	20230719	194200	343921870	15610	15610	15610	15610	0
20	20230719	194100	343921870	15610	15610	15610	15610	0
21	20230719	194000	343921870	15610	15610	15610	15610	0
22	20230719	193900	343921870	15610	15610	15610	15610	0
23	20230719	193800	343921870	15610	15610	15610	15610	0
24	20230719	193700	343921870	15610	15610	15610	15610	0
25	20230719	193600	343921870	15610	15610	15610	15610	0
26	20230719	193500	343921870	15610	15610	15610	15610	0
27	20230719	193400	343921870	15610	15610	15610	15610	0
28	20230719	193300	343921870	15610	15610	15610	15610	0
29	20230719	193200	343921870	15610	15610	15610	15610	0
30	20230719	193100	343921870	15610	15610	15610	15610	0
31	20230719	193000	343921870	15610	15610	15610	15610	0
32	20230719	192900	343921870	15610	15610	15610	15610	1121
33	20230719	192800	343921870	15610	15610	15610	15610	0
34	20230719	192700	343921870	15610	15610	15610	15610	0
35	20230719	192600	343921870	15610	15610	15610	15610	0
36	20230719	192500	343921870	15610	15610	15610	15610	0
37	20230719	192400	343921870	15610	15610	15610	15610	0
38	20230719	192300	343921870	15610	15610	15610	15610	0
39	20230719	192200	343921870	15610	15610	15610	15610	0
40	20230719	192100	343921870	15610	15610	15610	15610	0
41	20230719	192000	343921870	15610	15610	15610	15610	0
42	20230719	191900	343921870	15610	15610	15610	15610	0
43	20230719	191800	343921870	15610	15610	15610	15610	0
44	20230719	191700	343921870	15610	15610	15610	15610	0
45	20230719	191600	343921870	15610	15610	15610	15610	0
46	20230719	191500	343921870	15610	15610	15610	15610	0
47	20230719	191400	343921870	15610	15610	15610	15610	0
48	20230719	191300	343921870	15610	15610	15610	15610	0
49	20230719	191200	343921870	15610	15610	15610	15610	0
50	20230719	191100	343921870	15610	15610	15610	15610	0
51	20230719	191000	343921870	15610	15610	15610	15610	0
52	20230719	190900	343921870	15610	15610	15610	15610	0
53	20230719	190800	343921870	15610	15610	15610	15610	0
54	20230719	190700	343921870	15610	15610	15610	15610	0
55	20230719	190600	343921870	15610	15610	15610	15610	0
56	20230719	190500	343921870	15610	15610	15610	15610	0
57	20230719	190400	343921870	15610	15610	15610	15610	0
58	20230719	190300	343921870	15610	15610	15610	15610	0
59	20230719	190200	343921870	15610	15610	15610	15610	0
60	20230719	190100	343921870	15610	15610	15610	15610	0
61	20230719	190000	343921870	15610	15610	15610	15610	0
62	20230719	185900	343921870	15610	15610	15610	15610	1121
63	20230719	185800	343921870	15610	15610	15610	15610	0
64	20230719	185700	343921870	15610	15610	15610	15610	0
65	20230719	185600	343921870	15610	15610	15610	15610	0
66	20230719	185500	343921870	15610	15610	15610	15610	0
67	20230719	185400	343921870	15610	15610	15610	15610	0
68	20230719	185300	343921870	15610	15610	15610	15610	0
69	20230719	185200	343921870	15610	15610	15610	15610	0
70	20230719	185100	343921870	15610	15610	15610	15610	0
71	20230719	185000	343921870	15610	15610	15610	15610	0
72	20230719	184900	343921870	15610	15610	15610	15610	0
73	20230719	184800	343921870	15610	15610	15610	15610	0
74	20230719	184700	343921870	15610	15610	15610	15610	0
75	20230719	184600	343921870	15610	15610	15610	15610	0
76	20230719	184500	343921870	15610	15610	15610	15610	0
77	20230719	184400	343921870	15610	15610	15610	15610	0
78	20230719	184300	343921870	15610	15610	15610	15610	0
79	20230719	184200	343921870	15610	15610	15610	15610	0
80	20230719	184100	343921870	15610	15610	15610	15610	0
81	20230719	184000	343921870	15610	15610	15610	15610	0
82	20230719	183900	343921870	15610	15610	15610	15610	0
83	20230719	183800	343921870	15610	15610	15610	15610	0
84	20230719	183700	343921870	15610	15610	15610	15610	0
85	20230719	183600	343921870	15610	15610	15610	15610	0
86	20230719	183500	343921870	15610	15610	15610	15610	0
87	20230719	183400	343921870	15610	15610	15610	15610	0
88	20230719	183300	343921870	15610	15610	15610	15610	0
89	20230719	183200	343921870	15610	15610	15610	15610	0
90	20230719	183100	343921870	15610	15610	15610	15610	0
91	20230719	183000	343921870	15610	15610	15610	15610	0
92	20230719	182900	343921870	15610	15610	15610	15610	1121
93	20230719	182800	343921870	15610	15610	15610	15610	0
94	20230719	182700	343921870	15610	15610	15610	15610	0
95	20230719	182600	343921870	15610	15610	15610	15610	0
96	20230719	182500	343921870	15610	15610	15610	15610	0
97	20230719	182400	343921870	15610	15610	15610	15610	0
98	20230719	182300	343921870	15610	15610	15610	15610	0
99	20230719	182200	343921870	15610	15610	15610	15610	0
100	20230719	182100	343921870	15610	15610	15610	15610	0
101	20230719	182000	343921870	15610	15610	15610	15610	0
102	20230719	181900	343921870	15610	15610	15610	15610	0
103	20230719	181800	343921870	15610	15610	15610	15610	0
104	20230719	181700	343921870	15610	15610	15610	15610	0
105	20230719	181600	343921870	15610	15610	15610	15610	0
106	20230719	181500	343921870	15610	15610	15610	15610	0
107	20230719	181400	343921870	15610	15610	15610	15610	0
108	20230719	181300	343921870	15610	15610	15610	15610	0
109	20230719	181200	343921870	15610	15610	15610	15610	0
110	20230719	181100	343921870	15610	15610	15610	15610	0
111	20230719	181000	343921870	15610	15610	15610	15610	0
112	20230719	180900	343921870	15610	15610	15610	15610	0
113	20230719	180800	343921870	15610	15610	15610	15610	0
114	20230719	180700	343921870	15610	15610	15610	15610	0
115	20230719	180600	343921870	15610	15610	15610	15610	0
116	20230719	180500	343921870	15610	15610	15610	15610	0
117	20230719	180400	343921870	15610	15610	15610	15610	0
118	20230719	180300	343921870	15610	15610	15610	15610	0
119	20230719	180200	343921870	15610	15610	15610	15610	0
120	20230719	180100	343921870	15610	15610	15610	15610	0
121	20230719	180000	343921870	15610	15610	15610	15610	0
122	20230719	175900	343921870	15610	15610	15610	15610	1121
123	20230719	175800	343921870	15610	15610	15610	15610	0
124	20230719	175700	343921870	15610	15610	15610	15610	0
125	20230719	175600	343921870	15610	15610	15610	15610	0
126	20230719	175500	343921870	15610	15610	15610	15610	0
127	20230719	175400	343921870	15610	15610	15610	15610	0
128	20230719	175300	343921870	15610	15610	15610	15610	0
129	20230719	175200	343921870	15610	15610	15610	15610	0
130	20230719	175100	343921870	15610	15610	15610	15610	0
131	20230719	175000	343921870	15610	15610	15610	15610	0
132	20230719	174900	343921870	15610	15610	15610	15610	0
133	20230719	174800	343921870	15610	15610	15610	15610	0
134	20230719	174700	343921870	15610	15610	15610	15610	0
135	20230719	174600	343921870	15610	15610	15610	15610	0
136	20230719	174500	343921870	15610	15610	15610	15610	0
137	20230719	174400	343921870	15610	15610	15610	15610	0
138	20230719	174300	343921870	15610	15610	15610	15610	0
139	20230719	174200	343921870	15610	15610	15610	15610	0
140	20230719	174100	343921870	15610	15610	15610	15610	0
141	20230719	174000	343921870	15610	15610	15610	15610	0
142	20230719	173900	343921870	15610	15610	15610	15610	0
143	20230719	173800	343921870	15610	15610	15610	15610	0
144	20230719	173700	343921870	15610	15610	15610	15610	0
145	20230719	173600	343921870	15610	15610	15610	15610	0
146	20230719	173500	343921870	15610	15610	15610	15610	0
147	20230719	173400	343921870	15610	15610	15610	15610	0
148	20230719	173300	343921870	15610	15610	15610	15610	0
149	20230719	173200	343921870	15610	15610	15610	15610	0
150	20230719	173100	343921870	15610	15610	15610	15610	0
151	20230719	173000	343921870	15610	15610	15610	15610	0
152	20230719	172900	343921870	15610	15610	15610	15610	1121
153	20230719	172800	343921870	15610	15610	15610	15610	0
154	20230719	172700	343921870	15610	15610	15610	15610	0
155	20230719	172600	343921870	15610	15610	15610	15610	0
156	20230719	172500	343921870	15610	15610	15610	15610	0
157	20230719	172400	343921870	15610	15610	15610	15610	0
158	20230719	172300	343921870	15610	15610	15610	15610	0
159	20230719	172200	343921870	15610	15610	15610	15610	0
160	20230719	172100	343921870	15610	15610	15610	15610	0
161	20230719	172000	343921870	15610	15610	15610	15610	0
162	20230719	171900	343921870	15610	15610	15610	15610	0
163	20230719	171800	343921870	15610	15610	15610	15610	0
164	20230719	171700	343921870	15610	15610	15610	15610	0
165	20230719	171600	343921870	15610	15610	15610	15610	0
166	20230719	171500	343921870	15610	15610	15610	15610	0
167	20230719	171400	343921870	15610	15610	15610	15610	0
168	20230719	171300	343921870	15610	15610	15610	15610	0
169	20230719	171200	343921870	15610	15610	15610	15610	0
170	20230719	171100	343921870	15610	15610	15610	15610	0
171	20230719	171000	343921870	15610	15610	15610	15610	0
172	20230719	170900	343921870	15610	15610	15610	15610	0
173	20230719	170800	343921870	15610	15610	15610	15610	0
174	20230719	170700	343921870	15610	15610	15610	15610	0
175	20230719	170600	343921870	15610	15610	15610	15610	0
176	20230719	170500	343921870	15610	15610	15610	15610	0
177	20230719	170400	343921870	15610	15610	15610	15610	0
178	20230719	170300	343921870	15610	15610	15610	15610	0
179	20230719	170200	343921870	15610	15610	15610	15610	0
180	20230719	170100	343921870	15610	15610	15610	15610	0
181	20230719	170000	343921870	15610	15610	15610	15610	0
182	20230719	165900	343921870	15610	15610	15610	15610	1121
183	20230719	165800	343921870	15610	15610	15610	15610	0
184	20230719	165700	343921870	15610	15610	15610	15610	0
185	20230719	165600	343921870	15610	15610	15610	15610	0
186	20230719	165500	343921870	15610	15610	15610	15610	0
187	20230719	165400	343921870	15610	15610	15610	15610	0
188	20230719	165300	343921870	15610	15610	15610	15610	0
189	20230719	165200	343921870	15610	15610	15610	15610	0
190	20230719	165100	343921870	15610	15610	15610	15610	0
191	20230719	165000	343921870	15610	15610	15610	15610	0
192	20230719	164900	343921870	15610	15610	15610	15610	0
193	20230719	164800	343921870	15610	15610	15610	15610	0
194	20230719	164700	343921870	15610	15610	15610	15610	0
195	20230719	164600	343921870	15610	15610	15610	15610	0
196	20230719	164500	343921870	15610	15610	15610	15610	0
197	20230719	164400	343921870	15610	15610	15610	15610	0
198	20230719	164300	343921870	15610	15610	15610	15610	0
199	20230719	164200	343921870	15610	15610	15610	15610	0
200	20230719	164100	343921870	15610	15610	15610	15610	0
201	20230719	164000	343921870	15610	15610	15610	15610	0
202	20230719	163900	343921870	15610	15610	15610	15610	0
203	20230719	163800	343921870	15610	15610	15610	15610	0
204	20230719	163700	343921870	15610	15610	15610	15610	0
205	20230719	163600	343921870	15610	15610	15610	15610	0
206	20230719	163500	343921870	15610	15610	15610	15610	0
207	20230719	163400	343921870	15610	15610	15610	15610	0
208	20230719	163300	343921870	15610	15610	15610	15610	0
209	20230719	163200	343921870	15610	15610	15610	15610	0
210	20230719	163100	343921870	15610	15610	15610	15610	0
211	20230719	163000	343921870	15610	15610	15610	15610	0
212	20230719	162900	343921870	15610	15610	15610	15610	1121
213	20230719	162800	343921870	15610	15610	15610	15610	0
214	20230719	162700	343921870	15610	15610	15610	15610	0
215	20230719	162600	343921870	15610	15610	15610	15610	0
216	20230719	162500	343921870	15610	15610	15610	15610	0
217	20230719	162400	343921870	15610	15610	15610	15610	0
218	20230719	162300	343921870	15610	15610	15610	15610	0
219	20230719	162200	343921870	15610	15610	15610	15610	0
220	20230719	162100	343921870	15610	15610	15610	15610	0
221	20230719	162000	343921870	15610	15610	15610	15610	0
222	20230719	161900	343921870	15610	15610	15610	15610	0
223	20230719	161800	343921870	15610	15610	15610	15610	0
224	20230719	161700	343921870	15610	15610	15610	15610	0
225	20230719	161600	343921870	15610	15610	15610	15610	0
226	20230719	161500	343921870	15610	15610	15610	15610	0
227	20230719	161400	343921870	15610	15610	15610	15610	0
228	20230719	161300	343921870	15610	15610	15610	15610	0
229	20230719	161200	343921870	15610	15610	15610	15610	0
230	20230719	161100	343921870	15610	15610	15610	15610	0
231	20230719	161000	343921870	15610	15610	15610	15610	0
232	20230719	160900	343921870	15610	15610	15610	15610	0
233	20230719	160800	343921870	15610	15610	15610	15610	0
234	20230719	160700	343921870	15610	15610	15610	15610	0
235	20230719	160600	343921870	15610	15610	15610	15610	0
236	20230719	160500	343921870	15610	15610	15610	15610	0
237	20230719	160400	343921870	15610	15610	15610	15610	0
238	20230719	160300	343921870	15610	15610	15610	15610	0
239	20230719	160200	343921870	15610	15610	15610	15610	0
240	20230719	160100	343921870	15610	15610	15610	15610	0
241	20230719	160000	343921870	15610	15610	15610	15610	0
242	20230719	155900	343921870	15610	15610	15610	15610	1121
243	20230719	155800	343921870	15610	15610	15610	15610	0
244	20230719	155700	343921870	15610	15610	15610	15610	0
245	20230719	155600	343921870	15610	15610	15610	15610	0
246	20230719	155500	343921870	15610	15610	15610	15610	0
247	20230719	155400	343921870	15610	15610	15610	15610	0
248	20230719	155300	343921870	15610	15610	15610	15610	0
249	20230719	155200	343921870	15610	15610	15610	15610	0
250	20230719	155100	343921870	15610	15610	15610	15610	0
251	20230719	155000	343921870	15610	15610	15610	15610	0
252	20230719	154900	343921870	15610	15610	15610	15610	0
253	20230719	154800	343921870	15610	15610	15610	15610	0
254	20230719	154700	343921870	15610	15610	15610	15610	0
255	20230719	154600	343921870	15610	15610	15610	15610	0
256	20230719	154500	343921870	15610	15610	15610	15610	0
257	20230719	154400	343921870	15610	15610	15610	15610	0
258	20230719	154300	343921870	15610	15610	15610	15610	0
259	20230719	154200	343921870	15610	15610	15610	15610	0
260	20230719	154100	343921870	15610	15610	15610	15610	0
261	20230719	154000	343921870	15610	15610	15610	15610	0
262	20230719	153900	343921870	15610	15610	15610	15610	0
263	20230719	153800	343921870	15610	15610	15610	15610	0
264	20230719	153700	343921870	15610	15610	15610	15610	0
265	20230719	153600	343921870	15610	15610	15610	15610	0
266	20230719	153500	343921870	15610	15610	15610	15610	0
267	20230719	153400	343921870	15610	15610	15610	15610	0
268	20230719	153300	343921870	15610	15610	15610	15610	0
269	20230719	153200	343921870	15610	15610	15610	15610	0
270	20230719	153100	343921870	15610	15610	15610	15610	0
271	20230719	153000	343921870	15610	15610	15610	15610	1121
272	20230719	152900	326423060	15710	15710	15710	15710	0
273	20230719	152800	326423060	15710	15710	15710	15710	0
274	20230719	152700	326423060	15710	15710	15710	15710	0
275	20230719	152600	326423060	15710	15710	15710	15710	0
276	20230719	152500	326423060	15710	15710	15710	15710	0
277	20230719	152400	326423060	15710	15710	15710	15710	0
278	20230719	152300	326423060	15710	15710	15710	15710	0
279	20230719	152200	326423060	15710	15710	15710	15710	0
280	20230719	152100	326423060	15710	15710	15710	15710	0
281	20230719	152000	326423060	15710	15710	15710	15710	0
282	20230719	151900	326423060	15710	15710	15710	15710	0
283	20230719	151800	326423060	15710	15710	15710	15710	0
284	20230719	151700	326423060	15710	15710	15710	15710	0
285	20230719	151600	326423060	15710	15710	15710	15710	10
286	20230719	151500	326265960	15710	15710	15710	15710	113
287	20230719	151400	324490730	15710	15710	15710	15710	100
288	20230719	151300	322919730	15650	15660	15660	15650	31
289	20230719	151200	322434500	15640	15650	15670	15640	588
290	20230719	151100	313237980	15640	15670	15670	15640	45
291	20230719	151000	312534030	15640	15660	15660	15640	121
292	20230719	150900	310641320	15650	15660	15660	15650	116
293	20230719	150800	308825770	15660	15660	15670	15660	261
294	20230719	150700	304738470	15720	15720	15720	15720	6
295	20230719	150600	304644150	15720	15720	15720	15720	0
296	20230719	150500	304644150	15720	15720	15720	15720	0
297	20230719	150400	304644150	15720	15700	15720	15700	283
298	20230719	150300	300195690	15700	15700	15700	15700	571
299	20230719	150200	291230990	15640	15640	15640	15640	0
300	20230719	150100	291230990	15640	15640	15640	15640	0
301	20230719	150000	291230990	15640	15650	15650	15640	165
302	20230719	145900	288650370	15630	15670	15670	15630	410
303	20230719	145800	282236590	15680	15680	15680	15680	100
304	20230719	145700	280668590	15680	15680	15680	15680	0
305	20230719	145600	280668590	15680	15680	15680	15680	0
306	20230719	145500	280668590	15680	15680	15680	15680	0
307	20230719	145400	280668590	15680	15680	15680	15680	0
308	20230719	145300	280668590	15680	15680	15680	15680	100
309	20230719	145200	279100590	15680	15680	15680	15680	0
310	20230719	145100	279100590	15680	15680	15680	15680	0
311	20230719	145000	279100590	15680	15680	15680	15680	120
312	20230719	144900	277218990	15680	15680	15680	15680	100
313	20230719	144800	275650990	15680	15680	15680	15680	0
314	20230719	144700	275650990	15680	15680	15680	15680	0
315	20230719	144600	275650990	15680	15680	15680	15680	1
316	20230719	144500	275635310	15690	15690	15690	15690	0
317	20230719	144400	275635310	15690	15690	15690	15690	23
318	20230719	144300	275274440	15700	15700	15700	15700	37
319	20230719	144200	274693540	15700	15700	15700	15700	0
320	20230719	144100	274693540	15700	15700	15700	15700	0
321	20230719	144000	274693540	15700	15700	15700	15700	0
322	20230719	143900	274693540	15700	15700	15700	15700	0
323	20230719	143800	274693540	15700	15700	15700	15700	0
324	20230719	143700	274693540	15700	15700	15700	15700	0
325	20230719	143600	274693540	15700	15700	15700	15700	0
326	20230719	143500	274693540	15700	15700	15700	15700	0
327	20230719	143400	274693540	15700	15700	15700	15700	120
328	20230719	143300	272809540	15700	15700	15700	15700	0
329	20230719	143200	272809540	15700	15700	15700	15700	0
330	20230719	143100	272809540	15700	15700	15700	15700	29
331	20230719	143000	272354240	15700	15700	15700	15700	64
332	20230719	142900	271349440	15700	15700	15700	15700	7
333	20230719	142800	271239540	15700	15720	15720	15700	100
334	20230719	142700	269667670	15720	15770	15780	15720	88
335	20230719	142600	268279870	15790	15790	15790	15790	0
336	20230719	142500	268279870	15790	15790	15790	15790	0
337	20230719	142400	268279870	15790	15790	15790	15790	0
338	20230719	142300	268279870	15790	15790	15790	15790	0
339	20230719	142200	268279870	15790	15790	15790	15790	0
340	20230719	142100	268279870	15790	15790	15790	15790	0
341	20230719	142000	268279870	15790	15790	15790	15790	0
342	20230719	141900	268279870	15790	15790	15790	15790	0
343	20230719	141800	268279870	15790	15790	15790	15790	0
344	20230719	141700	268279870	15790	15790	15790	15790	0
345	20230719	141600	268279870	15790	15790	15790	15790	0
346	20230719	141500	268279870	15790	15790	15790	15790	0
347	20230719	141400	268279870	15790	15790	15790	15790	0
348	20230719	141300	268279870	15790	15720	15790	15710	212
349	20230719	141200	264948620	15730	15730	15730	15730	0
350	20230719	141100	264948620	15730	15770	15770	15730	11
351	20230719	141000	264775190	15790	15790	15790	15790	0
352	20230719	140900	264775190	15790	15790	15790	15790	0
353	20230719	140800	264775190	15790	15790	15790	15790	0
354	20230719	140700	264775190	15790	15790	15790	15790	0
355	20230719	140600	264775190	15790	15790	15790	15790	0
356	20230719	140500	264775190	15790	15790	15790	15790	0
357	20230719	140400	264775190	15790	15790	15790	15790	0
358	20230719	140300	264775190	15790	15790	15790	15790	0
359	20230719	140200	264775190	15790	15790	15790	15790	0
360	20230719	140100	264775190	15790	15790	15790	15790	127
361	20230719	140000	262769860	15790	15790	15790	15790	1
362	20230719	135900	262754070	15790	15790	15790	15790	0
363	20230719	135800	262754070	15790	15790	15790	15790	3
364	20230719	135700	262706700	15800	15800	15800	15800	0
365	20230719	135600	262706700	15800	15800	15800	15800	0
366	20230719	135500	262706700	15800	15800	15800	15800	0
367	20230719	135400	262706700	15800	15800	15800	15800	48
368	20230719	135300	261948300	15800	15800	15800	15800	0
369	20230719	135200	261948300	15800	15800	15800	15800	5
370	20230719	135100	261869300	15800	15800	15800	15800	109
371	20230719	135000	260147100	15800	15800	15800	15800	0
372	20230719	134900	260147100	15800	15800	15800	15800	1
373	20230719	134800	260131300	15800	15800	15800	15800	0
374	20230719	134700	260131300	15800	15800	15800	15800	0
375	20230719	134600	260131300	15800	15800	15800	15800	0
376	20230719	134500	260131300	15800	15800	15800	15800	0
377	20230719	134400	260131300	15800	15800	15800	15800	0
378	20230719	134300	260131300	15800	15800	15800	15800	51
379	20230719	134200	259325500	15800	15800	15800	15800	0
380	20230719	134100	259325500	15800	15790	15800	15790	500
381	20230719	134000	251426160	15710	15710	15710	15710	0
382	20230719	133900	251426160	15710	15710	15710	15710	0
383	20230719	133800	251426160	15710	15710	15710	15710	0
384	20230719	133700	251426160	15710	15710	15710	15710	0
385	20230719	133600	251426160	15710	15710	15710	15710	100
386	20230719	133500	249855160	15710	15710	15710	15710	100
387	20230719	133400	248284160	15710	15710	15710	15710	0
388	20230719	133300	248284160	15710	15710	15710	15710	100
389	20230719	133200	246713160	15750	15750	15750	15750	0
390	20230719	133100	246713160	15750	15750	15750	15750	0
391	20230719	133000	246713160	15750	15750	15750	15750	0
392	20230719	132900	246713160	15750	15750	15750	15750	0
393	20230719	132800	246713160	15750	15750	15750	15750	0
394	20230719	132700	246713160	15750	15790	15800	15750	69
395	20230719	132600	245625780	15770	15770	15770	15770	5
396	20230719	132500	245546930	15770	15770	15770	15770	3
397	20230719	132400	245499620	15770	15800	15800	15770	86
398	20230719	132300	244141030	15780	15780	15780	15780	1
399	20230719	132200	244125250	15800	15800	15800	15800	0
400	20230719	132100	244125250	15800	15800	15800	15800	1
401	20230719	132000	244109450	15800	15800	15800	15800	7
402	20230719	131900	243998850	15770	15770	15770	15770	0
403	20230719	131800	243998850	15770	15770	15770	15770	0
404	20230719	131700	243998850	15770	15770	15770	15770	0
405	20230719	131600	243998850	15770	15770	15770	15770	0
406	20230719	131500	243998850	15770	15770	15770	15770	1
407	20230719	131400	243983080	15770	15770	15770	15770	1
408	20230719	131300	243967310	15790	15790	15790	15790	37
409	20230719	131200	243383080	15810	15810	15810	15810	0
410	20230719	131100	243383080	15810	15810	15810	15810	12
411	20230719	131000	243193360	15810	15810	15810	15810	17
412	20230719	130900	242924590	15850	15850	15850	15850	0
413	20230719	130800	242924590	15850	15850	15850	15850	0
414	20230719	130700	242924590	15850	15850	15850	15850	0
415	20230719	130600	242924590	15850	15850	15850	15850	0
416	20230719	130500	242924590	15850	15810	15850	15810	617
417	20230719	130400	233151720	15820	15820	15820	15820	0
418	20230719	130300	233151720	15820	15820	15820	15820	4
419	20230719	130200	233088440	15820	15820	15820	15820	25
420	20230719	130100	232692940	15820	15820	15820	15820	40
421	20230719	130000	232060140	15800	15720	15800	15720	1755
422	20230719	125900	204380730	15700	15710	15710	15700	100
423	20230719	125800	202810720	15710	15710	15710	15710	0
424	20230719	125700	202810720	15710	15710	15710	15710	0
425	20230719	125600	202810720	15710	15710	15710	15710	0
426	20230719	125500	202810720	15710	15710	15710	15710	0
427	20230719	125400	202810720	15710	15710	15710	15710	10
428	20230719	125300	202653620	15720	15720	15720	15720	0
429	20230719	125200	202653620	15720	15720	15720	15720	0
430	20230719	125100	202653620	15720	15720	15720	15720	20
431	20230719	125000	202339220	15720	15720	15720	15720	12
432	20230719	124900	202150580	15720	15720	15720	15720	0
433	20230719	124800	202150580	15720	15720	15720	15720	0
434	20230719	124700	202150580	15720	15720	15720	15720	5
435	20230719	124600	202071980	15710	15710	15710	15710	0
436	20230719	124500	202071980	15710	15710	15710	15710	0
437	20230719	124400	202071980	15710	15710	15710	15710	0
438	20230719	124300	202071980	15710	15710	15710	15710	0
439	20230719	124200	202071980	15710	15710	15710	15710	69
440	20230719	124100	200987990	15710	15710	15710	15710	0
441	20230719	124000	200987990	15710	15710	15710	15710	0
442	20230719	123900	200987990	15710	15710	15710	15710	31
443	20230719	123800	200500980	15710	15710	15710	15710	0
444	20230719	123700	200500980	15710	15710	15710	15710	0
445	20230719	123600	200500980	15710	15710	15710	15710	0
446	20230719	123500	200500980	15710	15710	15710	15710	1
447	20230719	123400	200485270	15700	15700	15700	15700	503
448	20230719	123300	192588170	15700	15700	15700	15700	0
449	20230719	123200	192588170	15700	15700	15700	15700	206
450	20230719	123100	189353970	15690	15690	15690	15690	20
451	20230719	123000	189040170	15690	15700	15700	15690	71
452	20230719	122900	187926160	15700	15700	15700	15700	0
453	20230719	122800	187926160	15700	15700	15700	15700	0
454	20230719	122700	187926160	15700	15700	15700	15700	90
455	20230719	122600	186513160	15690	15690	15690	15690	0
456	20230719	122500	186513160	15690	15690	15690	15690	0
457	20230719	122400	186513160	15690	15690	15690	15690	0
458	20230719	122300	186513160	15690	15690	15690	15690	0
459	20230719	122200	186513160	15690	15690	15690	15690	0
460	20230719	122100	186513160	15690	15690	15690	15690	0
461	20230719	122000	186513160	15690	15690	15690	15690	0
462	20230719	121900	186513160	15690	15690	15690	15690	0
463	20230719	121800	186513160	15690	15690	15690	15690	0
464	20230719	121700	186513160	15690	15690	15690	15690	0
465	20230719	121600	186513160	15690	15690	15690	15690	0
466	20230719	121500	186513160	15690	15690	15690	15690	0
467	20230719	121400	186513160	15690	15690	15690	15690	0
468	20230719	121300	186513160	15690	15690	15690	15690	0
469	20230719	121200	186513160	15690	15690	15690	15690	1
470	20230719	121100	186497470	15700	15700	15700	15700	0
471	20230719	121000	186497470	15700	15700	15700	15700	0
472	20230719	120900	186497470	15700	15700	15700	15700	0
473	20230719	120800	186497470	15700	15700	15700	15700	0
474	20230719	120700	186497470	15700	15700	15700	15700	0
475	20230719	120600	186497470	15700	15700	15700	15700	0
476	20230719	120500	186497470	15700	15700	15700	15700	0
477	20230719	120400	186497470	15700	15690	15700	15690	438
478	20230719	120300	179622800	15680	15680	15680	15680	0
479	20230719	120200	179622800	15680	15680	15680	15680	1
480	20230719	120100	179607120	15660	15660	15660	15660	0
481	20230719	120000	179607120	15660	15660	15660	15660	6
482	20230719	115900	179513160	15660	15660	15660	15660	0
483	20230719	115800	179513160	15660	15660	15660	15660	0
484	20230719	115700	179513160	15660	15660	15660	15660	0
485	20230719	115600	179513160	15660	15660	15660	15660	0
486	20230719	115500	179513160	15660	15660	15660	15660	1
487	20230719	115400	179497500	15680	15680	15680	15680	0
488	20230719	115300	179497500	15680	15670	15680	15670	10
489	20230719	115200	179340790	15670	15670	15670	15670	0
490	20230719	115100	179340790	15670	15670	15670	15670	1
491	20230719	115000	179325120	15680	15680	15680	15680	0
492	20230719	114900	179325120	15680	15680	15680	15680	0
493	20230719	114800	179325120	15680	15680	15680	15680	1
494	20230719	114700	179309440	15700	15700	15700	15700	0
495	20230719	114600	179309440	15700	15700	15700	15700	0
496	20230719	114500	179309440	15700	15700	15700	15700	100
497	20230719	114400	177739440	15700	15680	15700	15680	400
498	20230719	114300	171463440	15700	15700	15700	15700	0
499	20230719	114200	171463440	15700	15700	15700	15700	0
500	20230719	114100	171463440	15700	15700	15700	15700	9
501	20230719	114000	171322140	15700	15700	15700	15700	0
502	20230719	113900	171322140	15700	15700	15700	15700	0
503	20230719	113800	171322140	15700	15700	15700	15700	0
504	20230719	113700	171322140	15700	15700	15700	15700	37
505	20230719	113600	170741240	15700	15700	15700	15700	70
506	20230719	113500	169642240	15700	15700	15700	15700	172
507	20230719	113400	166941840	15700	15700	15700	15700	0
508	20230719	113300	166941840	15700	15700	15700	15700	0
509	20230719	113200	166941840	15700	15700	15700	15700	21
510	20230719	113100	166612140	15700	15700	15700	15700	112
511	20230719	113000	164853740	15710	15710	15710	15710	2
512	20230719	112900	164822320	15700	15700	15700	15700	69
513	20230719	112800	163739020	15700	15700	15700	15700	0
514	20230719	112700	163739020	15700	15700	15700	15700	0
515	20230719	112600	163739020	15700	15700	15700	15700	6
516	20230719	112500	163644820	15700	15700	15700	15700	0
517	20230719	112400	163644820	15700	15700	15700	15700	0
518	20230719	112300	163644820	15700	15700	15700	15700	0
519	20230719	112200	163644820	15700	15700	15700	15700	1
520	20230719	112100	163629120	15610	15610	15610	15610	0
521	20230719	112000	163629120	15610	15610	15610	15610	0
522	20230719	111900	163629120	15610	15610	15610	15610	0
523	20230719	111800	163629120	15610	15610	15610	15610	30
524	20230719	111700	163160820	15610	15610	15610	15610	0
525	20230719	111600	163160820	15610	15610	15610	15610	200
526	20230719	111500	160038820	15610	15610	15610	15610	0
527	20230719	111400	160038820	15610	15610	15610	15610	0
528	20230719	111300	160038820	15610	15610	15610	15610	0
529	20230719	111200	160038820	15610	15610	15610	15610	0
530	20230719	111100	160038820	15610	15650	15650	15610	585
531	20230719	111000	150895370	15650	15650	15650	15650	41
532	20230719	110900	150253720	15650	15650	15650	15650	0
533	20230719	110800	150253720	15650	15650	15650	15650	0
534	20230719	110700	150253720	15650	15650	15650	15650	0
535	20230719	110600	150253720	15650	15650	15650	15650	10
536	20230719	110500	150097220	15650	15650	15650	15650	0
537	20230719	110400	150097220	15650	15650	15650	15650	0
538	20230719	110300	150097220	15650	15650	15650	15650	16
539	20230719	110200	149846820	15640	15640	15640	15640	0
540	20230719	110100	149846820	15640	15640	15640	15640	0
541	20230719	110000	149846820	15640	15640	15640	15640	0
542	20230719	105900	149846820	15640	15640	15640	15640	0
543	20230719	105800	149846820	15640	15640	15640	15640	0
544	20230719	105700	149846820	15640	15640	15640	15640	0
545	20230719	105600	149846820	15640	15640	15640	15640	0
546	20230719	105500	149846820	15640	15640	15640	15640	1
547	20230719	105400	149831180	15640	15640	15640	15640	0
548	20230719	105300	149831180	15640	15640	15640	15640	0
549	20230719	105200	149831180	15640	15640	15640	15640	4
550	20230719	105100	149768620	15640	15640	15640	15640	0
551	20230719	105000	149768620	15640	15640	15640	15640	2
552	20230719	104900	149737340	15600	15600	15600	15600	0
553	20230719	104800	149737340	15600	15690	15690	15600	100
554	20230719	104700	148176140	15690	15690	15690	15690	0
555	20230719	104600	148176140	15690	15690	15690	15690	0
556	20230719	104500	148176140	15690	15690	15690	15690	0
557	20230719	104400	148176140	15690	15690	15690	15690	0
558	20230719	104300	148176140	15690	15690	15690	15690	0
559	20230719	104200	148176140	15690	15690	15690	15690	43
560	20230719	104100	147501470	15690	15690	15690	15690	0
561	20230719	104000	147501470	15690	15690	15690	15690	0
562	20230719	103900	147501470	15690	15690	15690	15690	1
563	20230719	103800	147485780	15690	15690	15690	15690	0
564	20230719	103700	147485780	15690	15680	15690	15680	106
565	20230719	103600	145822940	15610	15610	15610	15610	0
566	20230719	103500	145822940	15610	15610	15610	15610	0
567	20230719	103400	145822940	15610	15610	15610	15610	1
568	20230719	103300	145807330	15600	15600	15600	15600	1
569	20230719	103200	145791730	15610	15610	15610	15610	1
570	20230719	103100	145776120	15610	15610	15610	15610	0
571	20230719	103000	145776120	15610	15610	15610	15610	0
572	20230719	102900	145776120	15610	15610	15610	15610	0
573	20230719	102800	145776120	15610	15610	15610	15610	0
574	20230719	102700	145776120	15610	15610	15610	15610	202
575	20230719	102600	142622900	15590	15600	15600	15590	33
576	20230719	102500	142108380	15580	15630	15630	15580	1000
577	20230719	102400	126517240	15630	15630	15630	15630	0
578	20230719	102300	126517240	15630	15630	15630	15630	0
579	20230719	102200	126517240	15630	15630	15630	15630	0
580	20230719	102100	126517240	15630	15610	15630	15610	170
581	20230719	102000	123862340	15610	15610	15610	15610	18
582	20230719	101900	123581360	15610	15610	15610	15610	253
583	20230719	101800	119632030	15610	15610	15610	15610	147
584	20230719	101700	117337360	15610	15620	15620	15610	409
585	20230719	101600	110952840	15620	15620	15620	15620	10
586	20230719	101500	110796640	15610	15610	15610	15610	0
587	20230719	101400	110796640	15610	15610	15610	15610	41
588	20230719	101300	110156630	15610	15610	15610	15610	0
589	20230719	101200	110156630	15610	15610	15610	15610	16
590	20230719	101100	109906870	15610	15610	15610	15610	4
591	20230719	101000	109844430	15610	15610	15610	15610	3
592	20230719	100900	109797600	15600	15620	15620	15600	200
593	20230719	100800	106677250	15630	15630	15630	15630	0
594	20230719	100700	106677250	15630	15630	15630	15630	0
595	20230719	100600	106677250	15630	15630	15630	15630	1
596	20230719	100500	106661620	15610	15610	15610	15610	63
597	20230719	100400	105678190	15610	15620	15620	15610	1030
598	20230719	100300	89592790	15630	15630	15630	15630	3
599	20230719	100200	89545900	15630	15630	15630	15630	3
600	20230719	100100	89499010	15630	15630	15630	15630	6
601	20230719	100000	89405230	15630	15630	15630	15630	0
602	20230719	095900	89405230	15630	15630	15630	15630	39
603	20230719	095800	88795660	15630	15630	15630	15630	0
604	20230719	095700	88795660	15630	15630	15630	15630	20
605	20230719	095600	88483060	15620	15620	15620	15620	0
606	20230719	095500	88483060	15620	15630	15630	15620	5
607	20230719	095400	88404940	15630	15630	15630	15630	0
608	20230719	095300	88404940	15630	15630	15630	15630	0
609	20230719	095200	88404940	15630	15630	15630	15630	10
610	20230719	095100	88248640	15630	15630	15630	15630	39
611	20230719	095000	87639070	15620	15630	15630	15620	482
612	20230719	094900	80109470	15630	15680	15680	15630	176
613	20230719	094800	77356500	15690	15690	15690	15690	10
614	20230719	094700	77199600	15700	15700	15700	15700	0
615	20230719	094600	77199600	15700	15700	15700	15700	0
616	20230719	094500	77199600	15700	15700	15700	15700	94
617	20230719	094400	75723800	15700	15700	15700	15700	0
618	20230719	094300	75723800	15700	15700	15700	15700	0
619	20230719	094200	75723800	15700	15700	15700	15700	92
620	20230719	094100	74279400	15770	15770	15770	15770	2
621	20230719	094000	74247860	15770	15770	15770	15770	0
622	20230719	093900	74247860	15770	15770	15770	15770	0
623	20230719	093800	74247860	15770	15770	15770	15770	0
624	20230719	093700	74247860	15770	15730	15770	15730	8
625	20230719	093600	74121900	15740	15740	15740	15740	9
626	20230719	093500	73980240	15780	15780	15780	15780	0
627	20230719	093400	73980240	15780	15780	15780	15780	0
628	20230719	093300	73980240	15780	15690	15780	15690	500
629	20230719	093200	66105140	15690	15690	15690	15690	0
630	20230719	093100	66105140	15690	15630	15690	15620	1072
631	20230719	093000	49326520	15640	15640	15640	15640	189
632	20230719	092900	46370560	15630	15630	15630	15630	1
633	20230719	092800	46354930	15630	15630	15630	15630	237
634	20230719	092700	42650620	15630	15610	15630	15610	310
635	20230719	092600	37806720	15610	15610	15610	15610	10
636	20230719	092500	37650620	15610	15610	15610	15610	0
637	20230719	092400	37650620	15610	15620	15620	15610	156
638	20230719	092300	35215000	15620	15620	15620	15620	8
639	20230719	092200	35090040	15620	15620	15620	15620	5
640	20230719	092100	35011940	15610	15610	15610	15610	10
641	20230719	092000	34855840	15630	15630	15630	15630	0
642	20230719	091900	34855840	15630	15640	15640	15630	13
643	20230719	091800	34652530	15640	15640	15640	15640	8
644	20230719	091700	34527410	15580	15580	15580	15580	0
645	20230719	091600	34527410	15580	15690	15690	15580	510
646	20230719	091500	26566610	15720	15720	15720	15720	0
647	20230719	091400	26566610	15720	15650	15720	15650	4
648	20230719	091300	26503940	15620	15650	15650	15620	80
649	20230719	091200	25252240	15650	15650	15650	15650	27
650	20230719	091100	24829690	15620	15630	15650	15620	514
651	20230719	091000	16799090	15630	15670	15670	15630	124
652	20230719	090900	14859600	15680	15680	15680	15680	134
653	20230719	090800	12758480	15780	15780	15780	15780	0
654	20230719	090700	12758480	15780	15780	15780	15780	0
655	20230719	090600	12758480	15780	15780	15780	15780	0
656	20230719	090500	12758480	15780	15780	15780	15780	29
657	20230719	090400	12300860	15800	15800	15800	15800	0
658	20230719	090300	12300860	15800	15800	15800	15800	0
659	20230719	090200	12300860	15800	15800	15800	15800	0
660	20230719	090100	12300860	15800	15800	15800	15800	35
661	20230719	090000	11747860	15800	15620	15800	15620	752