KissMeData/192400/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202000	265589570	15640	15640	15640	15640	481
3	20230719	201900	265589570	15640	15640	15640	15640	0
4	20230719	201800	265589570	15640	15640	15640	15640	0
5	20230719	201700	265589570	15640	15640	15640	15640	0
6	20230719	201600	265589570	15640	15640	15640	15640	0
7	20230719	201500	265589570	15640	15640	15640	15640	0
8	20230719	201400	265589570	15640	15640	15640	15640	0
9	20230719	201300	265589570	15640	15640	15640	15640	0
10	20230719	201200	265589570	15640	15640	15640	15640	0
11	20230719	201100	265589570	15640	15640	15640	15640	0
12	20230719	201000	265589570	15640	15640	15640	15640	0
13	20230719	200900	265589570	15640	15640	15640	15640	0
14	20230719	200800	265589570	15640	15640	15640	15640	0
15	20230719	200700	265589570	15640	15640	15640	15640	0
16	20230719	200600	265589570	15640	15640	15640	15640	0
17	20230719	200500	265589570	15640	15640	15640	15640	0
18	20230719	200400	265589570	15640	15640	15640	15640	0
19	20230719	200300	265589570	15640	15640	15640	15640	0
20	20230719	200200	265589570	15640	15640	15640	15640	0
21	20230719	200100	265589570	15640	15640	15640	15640	0
22	20230719	200000	265589570	15640	15640	15640	15640	0
23	20230719	195900	265589570	15640	15640	15640	15640	0
24	20230719	195800	265589570	15640	15640	15640	15640	0
25	20230719	195700	265589570	15640	15640	15640	15640	0
26	20230719	195600	265589570	15640	15640	15640	15640	0
27	20230719	195500	265589570	15640	15640	15640	15640	0
28	20230719	195400	265589570	15640	15640	15640	15640	0
29	20230719	195300	265589570	15640	15640	15640	15640	0
30	20230719	195200	265589570	15640	15640	15640	15640	0
31	20230719	195100	265589570	15640	15640	15640	15640	0
32	20230719	195000	265589570	15640	15640	15640	15640	481
33	20230719	194900	265589570	15640	15640	15640	15640	0
34	20230719	194800	265589570	15640	15640	15640	15640	0
35	20230719	194700	265589570	15640	15640	15640	15640	0
36	20230719	194600	265589570	15640	15640	15640	15640	0
37	20230719	194500	265589570	15640	15640	15640	15640	0
38	20230719	194400	265589570	15640	15640	15640	15640	0
39	20230719	194300	265589570	15640	15640	15640	15640	0
40	20230719	194200	265589570	15640	15640	15640	15640	0
41	20230719	194100	265589570	15640	15640	15640	15640	0
42	20230719	194000	265589570	15640	15640	15640	15640	0
43	20230719	193900	265589570	15640	15640	15640	15640	0
44	20230719	193800	265589570	15640	15640	15640	15640	0
45	20230719	193700	265589570	15640	15640	15640	15640	0
46	20230719	193600	265589570	15640	15640	15640	15640	0
47	20230719	193500	265589570	15640	15640	15640	15640	0
48	20230719	193400	265589570	15640	15640	15640	15640	0
49	20230719	193300	265589570	15640	15640	15640	15640	0
50	20230719	193200	265589570	15640	15640	15640	15640	0
51	20230719	193100	265589570	15640	15640	15640	15640	0
52	20230719	193000	265589570	15640	15640	15640	15640	0
53	20230719	192900	265589570	15640	15640	15640	15640	0
54	20230719	192800	265589570	15640	15640	15640	15640	0
55	20230719	192700	265589570	15640	15640	15640	15640	0
56	20230719	192600	265589570	15640	15640	15640	15640	0
57	20230719	192500	265589570	15640	15640	15640	15640	0
58	20230719	192400	265589570	15640	15640	15640	15640	0
59	20230719	192300	265589570	15640	15640	15640	15640	0
60	20230719	192200	265589570	15640	15640	15640	15640	0
61	20230719	192100	265589570	15640	15640	15640	15640	0
62	20230719	192000	265589570	15640	15640	15640	15640	481
63	20230719	191900	265589570	15640	15640	15640	15640	0
64	20230719	191800	265589570	15640	15640	15640	15640	0
65	20230719	191700	265589570	15640	15640	15640	15640	0
66	20230719	191600	265589570	15640	15640	15640	15640	0
67	20230719	191500	265589570	15640	15640	15640	15640	0
68	20230719	191400	265589570	15640	15640	15640	15640	0
69	20230719	191300	265589570	15640	15640	15640	15640	0
70	20230719	191200	265589570	15640	15640	15640	15640	0
71	20230719	191100	265589570	15640	15640	15640	15640	0
72	20230719	191000	265589570	15640	15640	15640	15640	0
73	20230719	190900	265589570	15640	15640	15640	15640	0
74	20230719	190800	265589570	15640	15640	15640	15640	0
75	20230719	190700	265589570	15640	15640	15640	15640	0
76	20230719	190600	265589570	15640	15640	15640	15640	0
77	20230719	190500	265589570	15640	15640	15640	15640	0
78	20230719	190400	265589570	15640	15640	15640	15640	0
79	20230719	190300	265589570	15640	15640	15640	15640	0
80	20230719	190200	265589570	15640	15640	15640	15640	0
81	20230719	190100	265589570	15640	15640	15640	15640	0
82	20230719	190000	265589570	15640	15640	15640	15640	0
83	20230719	185900	265589570	15640	15640	15640	15640	0
84	20230719	185800	265589570	15640	15640	15640	15640	0
85	20230719	185700	265589570	15640	15640	15640	15640	0
86	20230719	185600	265589570	15640	15640	15640	15640	0
87	20230719	185500	265589570	15640	15640	15640	15640	0
88	20230719	185400	265589570	15640	15640	15640	15640	0
89	20230719	185300	265589570	15640	15640	15640	15640	0
90	20230719	185200	265589570	15640	15640	15640	15640	0
91	20230719	185100	265589570	15640	15640	15640	15640	0
92	20230719	185000	265589570	15640	15640	15640	15640	481
93	20230719	184900	265589570	15640	15640	15640	15640	0
94	20230719	184800	265589570	15640	15640	15640	15640	0
95	20230719	184700	265589570	15640	15640	15640	15640	0
96	20230719	184600	265589570	15640	15640	15640	15640	0
97	20230719	184500	265589570	15640	15640	15640	15640	0
98	20230719	184400	265589570	15640	15640	15640	15640	0
99	20230719	184300	265589570	15640	15640	15640	15640	0
100	20230719	184200	265589570	15640	15640	15640	15640	0
101	20230719	184100	265589570	15640	15640	15640	15640	0
102	20230719	184000	265589570	15640	15640	15640	15640	0
103	20230719	183900	265589570	15640	15640	15640	15640	0
104	20230719	183800	265589570	15640	15640	15640	15640	0
105	20230719	183700	265589570	15640	15640	15640	15640	0
106	20230719	183600	265589570	15640	15640	15640	15640	0
107	20230719	183500	265589570	15640	15640	15640	15640	0
108	20230719	183400	265589570	15640	15640	15640	15640	0
109	20230719	183300	265589570	15640	15640	15640	15640	0
110	20230719	183200	265589570	15640	15640	15640	15640	0
111	20230719	183100	265589570	15640	15640	15640	15640	0
112	20230719	183000	265589570	15640	15640	15640	15640	0
113	20230719	182900	265589570	15640	15640	15640	15640	0
114	20230719	182800	265589570	15640	15640	15640	15640	0
115	20230719	182700	265589570	15640	15640	15640	15640	0
116	20230719	182600	265589570	15640	15640	15640	15640	0
117	20230719	182500	265589570	15640	15640	15640	15640	0
118	20230719	182400	265589570	15640	15640	15640	15640	0
119	20230719	182300	265589570	15640	15640	15640	15640	0
120	20230719	182200	265589570	15640	15640	15640	15640	0
121	20230719	182100	265589570	15640	15640	15640	15640	0
122	20230719	182000	265589570	15640	15640	15640	15640	481
123	20230719	181900	265589570	15640	15640	15640	15640	0
124	20230719	181800	265589570	15640	15640	15640	15640	0
125	20230719	181700	265589570	15640	15640	15640	15640	0
126	20230719	181600	265589570	15640	15640	15640	15640	0
127	20230719	181500	265589570	15640	15640	15640	15640	0
128	20230719	181400	265589570	15640	15640	15640	15640	0
129	20230719	181300	265589570	15640	15640	15640	15640	0
130	20230719	181200	265589570	15640	15640	15640	15640	0
131	20230719	181100	265589570	15640	15640	15640	15640	0
132	20230719	181000	265589570	15640	15640	15640	15640	0
133	20230719	180900	265589570	15640	15640	15640	15640	0
134	20230719	180800	265589570	15640	15640	15640	15640	0
135	20230719	180700	265589570	15640	15640	15640	15640	0
136	20230719	180600	265589570	15640	15640	15640	15640	0
137	20230719	180500	265589570	15640	15640	15640	15640	0
138	20230719	180400	265589570	15640	15640	15640	15640	0
139	20230719	180300	265589570	15640	15640	15640	15640	0
140	20230719	180200	265589570	15640	15640	15640	15640	0
141	20230719	180100	265589570	15640	15640	15640	15640	0
142	20230719	180000	265589570	15640	15640	15640	15640	0
143	20230719	175900	265589570	15640	15640	15640	15640	0
144	20230719	175800	265589570	15640	15640	15640	15640	0
145	20230719	175700	265589570	15640	15640	15640	15640	0
146	20230719	175600	265589570	15640	15640	15640	15640	0
147	20230719	175500	265589570	15640	15640	15640	15640	0
148	20230719	175400	265589570	15640	15640	15640	15640	0
149	20230719	175300	265589570	15640	15640	15640	15640	0
150	20230719	175200	265589570	15640	15640	15640	15640	0
151	20230719	175100	265589570	15640	15640	15640	15640	0
152	20230719	175000	265589570	15640	15640	15640	15640	481
153	20230719	174900	265589570	15640	15640	15640	15640	0
154	20230719	174800	265589570	15640	15640	15640	15640	0
155	20230719	174700	265589570	15640	15640	15640	15640	0
156	20230719	174600	265589570	15640	15640	15640	15640	0
157	20230719	174500	265589570	15640	15640	15640	15640	0
158	20230719	174400	265589570	15640	15640	15640	15640	0
159	20230719	174300	265589570	15640	15640	15640	15640	0
160	20230719	174200	265589570	15640	15640	15640	15640	0
161	20230719	174100	265589570	15640	15640	15640	15640	0
162	20230719	174000	265589570	15640	15640	15640	15640	0
163	20230719	173900	265589570	15640	15640	15640	15640	0
164	20230719	173800	265589570	15640	15640	15640	15640	0
165	20230719	173700	265589570	15640	15640	15640	15640	0
166	20230719	173600	265589570	15640	15640	15640	15640	0
167	20230719	173500	265589570	15640	15640	15640	15640	0
168	20230719	173400	265589570	15640	15640	15640	15640	0
169	20230719	173300	265589570	15640	15640	15640	15640	0
170	20230719	173200	265589570	15640	15640	15640	15640	0
171	20230719	173100	265589570	15640	15640	15640	15640	0
172	20230719	173000	265589570	15640	15640	15640	15640	0
173	20230719	172900	265589570	15640	15640	15640	15640	0
174	20230719	172800	265589570	15640	15640	15640	15640	0
175	20230719	172700	265589570	15640	15640	15640	15640	0
176	20230719	172600	265589570	15640	15640	15640	15640	0
177	20230719	172500	265589570	15640	15640	15640	15640	0
178	20230719	172400	265589570	15640	15640	15640	15640	0
179	20230719	172300	265589570	15640	15640	15640	15640	0
180	20230719	172200	265589570	15640	15640	15640	15640	0
181	20230719	172100	265589570	15640	15640	15640	15640	0
182	20230719	172000	265589570	15640	15640	15640	15640	481
183	20230719	171900	265589570	15640	15640	15640	15640	0
184	20230719	171800	265589570	15640	15640	15640	15640	0
185	20230719	171700	265589570	15640	15640	15640	15640	0
186	20230719	171600	265589570	15640	15640	15640	15640	0
187	20230719	171500	265589570	15640	15640	15640	15640	0
188	20230719	171400	265589570	15640	15640	15640	15640	0
189	20230719	171300	265589570	15640	15640	15640	15640	0
190	20230719	171200	265589570	15640	15640	15640	15640	0
191	20230719	171100	265589570	15640	15640	15640	15640	0
192	20230719	171000	265589570	15640	15640	15640	15640	0
193	20230719	170900	265589570	15640	15640	15640	15640	0
194	20230719	170800	265589570	15640	15640	15640	15640	0
195	20230719	170700	265589570	15640	15640	15640	15640	0
196	20230719	170600	265589570	15640	15640	15640	15640	0
197	20230719	170500	265589570	15640	15640	15640	15640	0
198	20230719	170400	265589570	15640	15640	15640	15640	0
199	20230719	170300	265589570	15640	15640	15640	15640	0
200	20230719	170200	265589570	15640	15640	15640	15640	0
201	20230719	170100	265589570	15640	15640	15640	15640	0
202	20230719	170000	265589570	15640	15640	15640	15640	0
203	20230719	165900	265589570	15640	15640	15640	15640	0
204	20230719	165800	265589570	15640	15640	15640	15640	0
205	20230719	165700	265589570	15640	15640	15640	15640	0
206	20230719	165600	265589570	15640	15640	15640	15640	0
207	20230719	165500	265589570	15640	15640	15640	15640	0
208	20230719	165400	265589570	15640	15640	15640	15640	0
209	20230719	165300	265589570	15640	15640	15640	15640	0
210	20230719	165200	265589570	15640	15640	15640	15640	0
211	20230719	165100	265589570	15640	15640	15640	15640	0
212	20230719	165000	265589570	15640	15640	15640	15640	481
213	20230719	164900	265589570	15640	15640	15640	15640	0
214	20230719	164800	265589570	15640	15640	15640	15640	0
215	20230719	164700	265589570	15640	15640	15640	15640	0
216	20230719	164600	265589570	15640	15640	15640	15640	0
217	20230719	164500	265589570	15640	15640	15640	15640	0
218	20230719	164400	265589570	15640	15640	15640	15640	0
219	20230719	164300	265589570	15640	15640	15640	15640	0
220	20230719	164200	265589570	15640	15640	15640	15640	0
221	20230719	164100	265589570	15640	15640	15640	15640	0
222	20230719	164000	265589570	15640	15640	15640	15640	0
223	20230719	163900	265589570	15640	15640	15640	15640	0
224	20230719	163800	265589570	15640	15640	15640	15640	0
225	20230719	163700	265589570	15640	15640	15640	15640	0
226	20230719	163600	265589570	15640	15640	15640	15640	0
227	20230719	163500	265589570	15640	15640	15640	15640	0
228	20230719	163400	265589570	15640	15640	15640	15640	0
229	20230719	163300	265589570	15640	15640	15640	15640	0
230	20230719	163200	265589570	15640	15640	15640	15640	0
231	20230719	163100	265589570	15640	15640	15640	15640	0
232	20230719	163000	265589570	15640	15640	15640	15640	0
233	20230719	162900	265589570	15640	15640	15640	15640	0
234	20230719	162800	265589570	15640	15640	15640	15640	0
235	20230719	162700	265589570	15640	15640	15640	15640	0
236	20230719	162600	265589570	15640	15640	15640	15640	0
237	20230719	162500	265589570	15640	15640	15640	15640	0
238	20230719	162400	265589570	15640	15640	15640	15640	0
239	20230719	162300	265589570	15640	15640	15640	15640	0
240	20230719	162200	265589570	15640	15640	15640	15640	0
241	20230719	162100	265589570	15640	15640	15640	15640	0
242	20230719	162000	265589570	15640	15640	15640	15640	481
243	20230719	161900	265589570	15640	15640	15640	15640	0
244	20230719	161800	265589570	15640	15640	15640	15640	0
245	20230719	161700	265589570	15640	15640	15640	15640	0
246	20230719	161600	265589570	15640	15640	15640	15640	0
247	20230719	161500	265589570	15640	15640	15640	15640	0
248	20230719	161400	265589570	15640	15640	15640	15640	0
249	20230719	161300	265589570	15640	15640	15640	15640	0
250	20230719	161200	265589570	15640	15640	15640	15640	0
251	20230719	161100	265589570	15640	15640	15640	15640	0
252	20230719	161000	265589570	15640	15640	15640	15640	0
253	20230719	160900	265589570	15640	15640	15640	15640	0
254	20230719	160800	265589570	15640	15640	15640	15640	0
255	20230719	160700	265589570	15640	15640	15640	15640	0
256	20230719	160600	265589570	15640	15640	15640	15640	0
257	20230719	160500	265589570	15640	15640	15640	15640	0
258	20230719	160400	265589570	15640	15640	15640	15640	0
259	20230719	160300	265589570	15640	15640	15640	15640	0
260	20230719	160200	265589570	15640	15640	15640	15640	0
261	20230719	160100	265589570	15640	15640	15640	15640	0
262	20230719	160000	265589570	15640	15640	15640	15640	0
263	20230719	155900	265589570	15640	15640	15640	15640	0
264	20230719	155800	265589570	15640	15640	15640	15640	0
265	20230719	155700	265589570	15640	15640	15640	15640	0
266	20230719	155600	265589570	15640	15640	15640	15640	0
267	20230719	155500	265589570	15640	15640	15640	15640	0
268	20230719	155400	265589570	15640	15640	15640	15640	0
269	20230719	155300	265589570	15640	15640	15640	15640	0
270	20230719	155200	265589570	15640	15640	15640	15640	0
271	20230719	155100	265589570	15640	15640	15640	15640	0
272	20230719	155000	265589570	15640	15640	15640	15640	481
273	20230719	154900	265589570	15640	15640	15640	15640	0
274	20230719	154800	265589570	15640	15640	15640	15640	0
275	20230719	154700	265589570	15640	15640	15640	15640	0
276	20230719	154600	265589570	15640	15640	15640	15640	0
277	20230719	154500	265589570	15640	15640	15640	15640	0
278	20230719	154400	265589570	15640	15640	15640	15640	0
279	20230719	154300	265589570	15640	15640	15640	15640	0
280	20230719	154200	265589570	15640	15640	15640	15640	0
281	20230719	154100	265589570	15640	15640	15640	15640	0
282	20230719	154000	265589570	15640	15640	15640	15640	0
283	20230719	153900	265589570	15640	15640	15640	15640	0
284	20230719	153800	265589570	15640	15640	15640	15640	0
285	20230719	153700	265589570	15640	15640	15640	15640	0
286	20230719	153600	265589570	15640	15640	15640	15640	0
287	20230719	153500	265589570	15640	15640	15640	15640	0
288	20230719	153400	265589570	15640	15640	15640	15640	0
289	20230719	153300	265589570	15640	15640	15640	15640	0
290	20230719	153200	265589570	15640	15640	15640	15640	0
291	20230719	153100	265589570	15640	15640	15640	15640	0
292	20230719	153000	265589570	15640	15640	15640	15640	481
293	20230719	152900	258066730	15510	15510	15510	15510	0
294	20230719	152800	258066730	15510	15510	15510	15510	0
295	20230719	152700	258066730	15510	15510	15510	15510	0
296	20230719	152600	258066730	15510	15510	15510	15510	0
297	20230719	152500	258066730	15510	15510	15510	15510	0
298	20230719	152400	258066730	15510	15510	15510	15510	0
299	20230719	152300	258066730	15510	15510	15510	15510	0
300	20230719	152200	258066730	15510	15510	15510	15510	0
301	20230719	152100	258066730	15510	15510	15510	15510	0
302	20230719	152000	258066730	15510	15510	15510	15510	0
303	20230719	151900	258066730	15510	15530	15530	15510	43
304	20230719	151800	257399580	15520	15520	15520	15520	7
305	20230719	151700	257290940	15520	15530	15530	15520	21
306	20230719	151600	256964990	15520	15520	15520	15520	11
307	20230719	151500	256794270	15510	15520	15520	15510	9
308	20230719	151400	256654650	15520	15520	15520	15520	2
309	20230719	151300	256623610	15520	15520	15520	15520	0
310	20230719	151200	256623610	15520	15510	15520	15500	118
311	20230719	151100	254793440	15520	15520	15520	15520	7
312	20230719	151000	254684800	15520	15520	15530	15520	14
313	20230719	150900	254467500	15520	15520	15520	15520	1
314	20230719	150800	254451980	15530	15520	15530	15520	16
315	20230719	150700	254203610	15520	15520	15520	15520	3
316	20230719	150600	254157050	15530	15530	15530	15520	85
317	20230719	150500	252837030	15540	15540	15540	15540	3
318	20230719	150400	252790410	15540	15530	15540	15530	5
319	20230719	150300	252712750	15530	15540	15540	15530	3
320	20230719	150200	252666140	15530	15540	15540	15530	178
321	20230719	150100	249900040	15540	15540	15540	15540	2
322	20230719	150000	249868960	15550	15540	15550	15540	4
323	20230719	145900	249806780	15540	15540	15540	15540	2
324	20230719	145800	249775700	15540	15550	15550	15540	4
325	20230719	145700	249713520	15540	15540	15540	15540	3
326	20230719	145600	249666900	15540	15540	15540	15540	2
327	20230719	145500	249635820	15540	15550	15550	15540	3
328	20230719	145400	249589180	15540	15540	15540	15540	2
329	20230719	145300	249558100	15540	15540	15540	15540	1
330	20230719	145200	249542560	15550	15540	15550	15540	4
331	20230719	145100	249480380	15540	15540	15540	15540	1
332	20230719	145000	249464840	15540	15540	15540	15540	2
333	20230719	144900	249433760	15550	15550	15550	15550	2
334	20230719	144800	249402660	15550	15550	15550	15550	1
335	20230719	144700	249387110	15550	15540	15550	15540	46
336	20230719	144600	248672230	15530	15530	15530	15530	2
337	20230719	144500	248641170	15530	15530	15530	15530	2
338	20230719	144400	248610110	15540	15530	15540	15530	5
339	20230719	144300	248532440	15530	15530	15530	15530	1
340	20230719	144200	248516910	15530	15530	15530	15530	2
341	20230719	144100	248485850	15540	15560	15560	15540	4
342	20230719	144000	248423670	15570	15560	15570	15560	2
343	20230719	143900	248392540	15580	15580	15580	15580	0
344	20230719	143800	248392540	15580	15530	15650	15530	816
345	20230719	143700	235704050	15530	15530	15530	15530	3
346	20230719	143600	235657460	15540	15530	15540	15530	9
347	20230719	143500	235517630	15540	15540	15540	15540	2
348	20230719	143400	235486550	15530	15520	15530	15520	146
349	20230719	143300	233219190	15520	15550	15550	15520	3
350	20230719	143200	233172600	15580	15580	15580	15580	0
351	20230719	143100	233172600	15580	15590	15590	15580	131
352	20230719	143000	231130330	15650	15590	15650	15580	189
353	20230719	142900	228175660	15640	15640	15640	15640	0
354	20230719	142800	228175660	15640	15570	15640	15570	78
355	20230719	142700	226956380	15540	15540	15540	15540	0
356	20230719	142600	226956380	15540	15540	15590	15540	53
357	20230719	142500	226130560	15550	15540	15550	15540	14
358	20230719	142400	225912890	15540	15540	15540	15540	2
359	20230719	142300	225881810	15550	15550	15550	15550	2
360	20230719	142200	225850710	15550	15540	15550	15540	20
361	20230719	142100	225539730	15550	15550	15550	15550	0
362	20230719	142000	225539730	15550	15550	15550	15550	2
363	20230719	141900	225508630	15550	15540	15550	15540	11
364	20230719	141800	225337600	15550	15550	15550	15550	2
365	20230719	141700	225306500	15540	15580	15590	15540	101
366	20230719	141600	223732070	15590	15550	15590	15550	20
367	20230719	141500	223420850	15540	15540	15540	15540	1
368	20230719	141400	223405310	15550	15570	15580	15550	137
369	20230719	141300	221272240	15590	15590	15590	15590	0
370	20230719	141200	221272240	15590	15550	15590	15550	10
371	20230719	141100	221116500	15550	15540	15550	15540	31
372	20230719	141000	220634750	15530	15530	15530	15530	3
373	20230719	140900	220588160	15530	15540	15540	15530	4
374	20230719	140800	220526010	15530	15530	15530	15530	4
375	20230719	140700	220463890	15540	15540	15540	15540	2
376	20230719	140600	220432810	15530	15530	15530	15530	0
377	20230719	140500	220432810	15530	15520	15530	15520	7
378	20230719	140400	220324110	15520	15520	15530	15520	10
379	20230719	140300	220168840	15530	15570	15570	15530	3
380	20230719	140200	220122210	15570	15570	15570	15570	1
381	20230719	140100	220106640	15580	15540	15580	15540	37
382	20230719	140000	219530850	15560	15560	15560	15560	5
383	20230719	135900	219453050	15540	15540	15540	15540	12
384	20230719	135800	219266570	15550	15550	15550	15550	0
385	20230719	135700	219266570	15550	15550	15550	15550	0
386	20230719	135600	219266570	15550	15550	15550	15550	0
387	20230719	135500	219266570	15550	15510	15550	15510	61
388	20230719	135400	218319820	15510	15510	15510	15510	0
389	20230719	135300	218319820	15510	15510	15510	15500	768
390	20230719	135200	206408160	15500	15510	15510	15500	306
391	20230719	135100	201662160	15500	15500	15500	15500	6
392	20230719	135000	201569160	15510	15510	15510	15510	2
393	20230719	134900	201538140	15500	15500	15500	15500	3
394	20230719	134800	201491640	15500	15500	15500	15500	3
395	20230719	134700	201445140	15510	15500	15510	15500	4
396	20230719	134600	201383120	15500	15500	15500	15500	0
397	20230719	134500	201383120	15500	15510	15510	15500	4
398	20230719	134400	201321110	15510	15500	15510	15500	5
399	20230719	134300	201243590	15500	15500	15500	15500	3
400	20230719	134200	201197090	15510	15510	15510	15510	2
401	20230719	134100	201166070	15500	15500	15500	15500	2
402	20230719	134000	201135070	15500	15500	15510	15500	106
403	20230719	133900	199491070	15500	15510	15510	15500	4
404	20230719	133800	199429050	15500	15500	15500	15500	0
405	20230719	133700	199429050	15500	15500	15500	15500	2
406	20230719	133600	199398050	15500	15510	15510	15500	5
407	20230719	133500	199320530	15500	15500	15500	15500	1
408	20230719	133400	199305030	15500	15510	15510	15500	5
409	20230719	133300	199227500	15500	15500	15500	15500	4
410	20230719	133200	199165500	15500	15500	15500	15500	2
411	20230719	133100	199134500	15510	15500	15510	15500	18
412	20230719	133000	198855480	15500	15500	15500	15500	90
413	20230719	132900	197460480	15490	15500	15500	15490	3
414	20230719	132800	197414000	15500	15490	15500	15490	3
415	20230719	132700	197367510	15490	15490	15490	15490	66
416	20230719	132600	196345170	15490	15490	15490	15490	2
417	20230719	132500	196314190	15500	15490	15500	15490	8
418	20230719	132400	196190250	15490	15490	15490	15490	2
419	20230719	132300	196159270	15500	15500	15500	15500	6
420	20230719	132200	196066270	15490	15490	15490	15490	1
421	20230719	132100	196050780	15500	15500	15500	15500	0
422	20230719	132000	196050780	15500	15490	15500	15490	6
423	20230719	131900	195957820	15490	15500	15500	15490	819
424	20230719	131800	183264370	15500	15500	15500	15500	106
425	20230719	131700	181621370	15510	15500	15510	15500	4
426	20230719	131600	181559350	15500	15500	15500	15500	2
427	20230719	131500	181528350	15500	15510	15510	15500	4
428	20230719	131400	181466330	15500	15500	15500	15500	4
429	20230719	131300	181404330	15500	15500	15500	15500	1
430	20230719	131200	181388830	15510	15510	15510	15510	2
431	20230719	131100	181357810	15500	15500	15500	15500	4
432	20230719	131000	181295810	15500	15500	15500	15500	0
433	20230719	130900	181295810	15500	15500	15510	15500	208
434	20230719	130800	178069790	15500	15500	15500	15500	0
435	20230719	130700	178069790	15500	15510	15510	15500	33
436	20230719	130600	177557990	15510	15510	15510	15510	2
437	20230719	130500	177526970	15500	15500	15500	15500	4
438	20230719	130400	177464970	15510	15500	15510	15500	4
439	20230719	130300	177402950	15500	15500	15500	15500	12
440	20230719	130200	177216950	15500	15500	15500	15500	2
441	20230719	130100	177185950	15500	15510	15510	15500	6
442	20230719	130000	177092910	15500	15500	15500	15500	4
443	20230719	125900	177030910	15510	15510	15510	15510	0
444	20230719	125800	177030910	15510	15500	15510	15500	4
445	20230719	125700	176968890	15500	15500	15500	15500	10
446	20230719	125600	176813890	15500	15510	15510	15500	3
447	20230719	125500	176767370	15500	15500	15500	15500	3
448	20230719	125400	176720870	15510	15500	15510	15500	49
449	20230719	125300	175960900	15500	15510	15510	15500	12
450	20230719	125200	175774880	15500	15500	15500	15500	2
451	20230719	125100	175743880	15500	15500	15500	15500	4
452	20230719	125000	175681880	15500	15500	15500	15500	137
453	20230719	124900	173558380	15500	15490	15500	15490	13
454	20230719	124800	173356980	15500	15500	15500	15500	5
455	20230719	124700	173279480	15500	15500	15500	15500	2
456	20230719	124600	173248480	15500	15500	15500	15500	0
457	20230719	124500	173248480	15500	15500	15500	15500	7
458	20230719	124400	173139980	15500	15500	15500	15500	0
459	20230719	124300	173139980	15500	15500	15500	15500	4
460	20230719	124200	173077980	15500	15500	15500	15500	2
461	20230719	124100	173046980	15500	15500	15500	15500	0
462	20230719	124000	173046980	15500	15500	15500	15500	0
463	20230719	123900	173046980	15500	15500	15500	15500	2
464	20230719	123800	173015980	15490	15490	15490	15490	8
465	20230719	123700	172892060	15490	15500	15500	15490	8
466	20230719	123600	172768100	15490	15490	15490	15490	0
467	20230719	123500	172768100	15490	15490	15490	15490	68
468	20230719	123400	171714780	15500	15500	15500	15500	4
469	20230719	123300	171652780	15500	15500	15500	15500	0
470	20230719	123200	171652780	15500	15500	15500	15500	0
471	20230719	123100	171652780	15500	15500	15500	15500	2
472	20230719	123000	171621780	15500	15500	15500	15500	0
473	20230719	122900	171621780	15500	15500	15500	15500	3
474	20230719	122800	171575280	15500	15500	15500	15500	0
475	20230719	122700	171575280	15500	15500	15500	15500	0
476	20230719	122600	171575280	15500	15500	15500	15500	2
477	20230719	122500	171544280	15500	15490	15500	15490	138
478	20230719	122400	169406160	15490	15490	15490	15490	2
479	20230719	122300	169375180	15490	15500	15500	15490	3
480	20230719	122200	169328690	15500	15500	15500	15500	0
481	20230719	122100	169328690	15500	15500	15500	15500	23
482	20230719	122000	168972190	15500	15500	15500	15500	2
483	20230719	121900	168941190	15500	15500	15500	15500	0
484	20230719	121800	168941190	15500	15500	15500	15500	2
485	20230719	121700	168910190	15500	15500	15500	15500	0
486	20230719	121600	168910190	15500	15500	15500	15500	0
487	20230719	121500	168910190	15500	15500	15500	15500	2
488	20230719	121400	168879190	15500	15500	15500	15500	0
489	20230719	121300	168879190	15500	15500	15500	15500	1
490	20230719	121200	168863690	15500	15510	15510	15500	3
491	20230719	121100	168817170	15500	15500	15500	15500	49
492	20230719	121000	168057670	15500	15500	15500	15500	2
493	20230719	120900	168026670	15500	15500	15500	15500	0
494	20230719	120800	168026670	15500	15500	15500	15500	0
495	20230719	120700	168026670	15500	15500	15500	15500	2
496	20230719	120600	167995670	15490	15490	15490	15490	0
497	20230719	120500	167995670	15490	15490	15490	15490	1
498	20230719	120400	167980180	15500	15500	15500	15500	3
499	20230719	120300	167933680	15490	15490	15490	15480	63
500	20230719	120200	166957830	15500	15500	15500	15500	3
501	20230719	120100	166911330	15500	15500	15500	15500	2
502	20230719	120000	166880330	15500	15500	15500	15500	0
503	20230719	115900	166880330	15500	15490	15500	15490	5
504	20230719	115800	166802870	15490	15500	15500	15490	7
505	20230719	115700	166694420	15500	15490	15500	15490	23
506	20230719	115600	166338000	15500	15480	15500	15480	140
507	20230719	115500	164170610	15480	15480	15480	15480	2
508	20230719	115400	164139650	15490	15490	15490	15490	1
509	20230719	115300	164124160	15490	15490	15490	15490	1
510	20230719	115200	164108670	15490	15490	15490	15490	5
511	20230719	115100	164031220	15490	15490	15490	15490	8
512	20230719	115000	163907300	15490	15480	15490	15480	12
513	20230719	114900	163721460	15490	15490	15490	15490	0
514	20230719	114800	163721460	15490	15490	15490	15490	6
515	20230719	114700	163628520	15490	15490	15490	15490	20
516	20230719	114600	163318720	15480	15480	15480	15480	2
517	20230719	114500	163287760	15490	15490	15490	15490	2
518	20230719	114400	163256780	15480	15480	15480	15480	6
519	20230719	114300	163163900	15480	15480	15480	15480	132
520	20230719	114200	161120540	15480	15470	15480	15470	3
521	20230719	114100	161074110	15480	15480	15480	15480	6
522	20230719	114000	160981230	15470	15480	15480	15470	5
523	20230719	113900	160903860	15470	15470	15470	15470	2
524	20230719	113800	160872920	15470	15470	15470	15470	2
525	20230719	113700	160841980	15480	15480	15480	15470	58
526	20230719	113600	159944660	15470	15470	15480	15470	10
527	20230719	113500	159789940	15470	15470	15470	15470	12
528	20230719	113400	159604300	15480	15480	15480	15480	2
529	20230719	113300	159573340	15480	15480	15480	15480	5
530	20230719	113200	159495940	15480	15480	15490	15480	27
531	20230719	113100	159077960	15480	15470	15480	15470	2
532	20230719	113000	159047010	15480	15480	15480	15480	0
533	20230719	112900	159047010	15480	15480	15480	15480	2
534	20230719	112800	159016050	15480	15480	15480	15480	0
535	20230719	112700	159016050	15480	15480	15480	15480	106
536	20230719	112600	157375170	15480	15500	15500	15480	255
537	20230719	112500	153425230	15490	15490	15490	15490	51
538	20230719	112400	152635240	15500	15500	15500	15500	0
539	20230719	112300	152635240	15500	15490	15500	15490	9
540	20230719	112200	152495760	15500	15500	15500	15500	30
541	20230719	112100	152030760	15490	15500	15500	15490	5
542	20230719	112000	151953280	15490	15490	15490	15490	0
543	20230719	111900	151953280	15490	15490	15490	15490	5
544	20230719	111800	151875830	15500	15490	15500	15490	8
545	20230719	111700	151751890	15490	15490	15490	15490	4
546	20230719	111600	151689930	15490	15490	15490	15490	56
547	20230719	111500	150822490	15500	15490	15500	15490	153
548	20230719	111400	148452500	15490	15500	15500	15490	141
549	20230719	111300	146267570	15500	15500	15500	15500	33
550	20230719	111200	145756070	15490	15490	15490	15490	2
551	20230719	111100	145725090	15490	15490	15490	15490	0
552	20230719	111000	145725090	15490	15500	15500	15490	4
553	20230719	110900	145663110	15490	15490	15490	15490	2
554	20230719	110800	145632130	15490	15490	15490	15490	1
555	20230719	110700	145616640	15500	15500	15500	15500	2
556	20230719	110600	145585640	15500	15500	15500	15500	0
557	20230719	110500	145585640	15500	15490	15500	15490	69
558	20230719	110400	144516330	15480	15480	15480	15480	3
559	20230719	110300	144469890	15480	15480	15480	15480	102
560	20230719	110200	142890930	15480	15490	15490	15480	70
561	20230719	110100	141806640	15480	15480	15480	15480	6
562	20230719	110000	141713760	15490	15490	15490	15490	5
563	20230719	105900	141636310	15490	15500	15500	15480	807
564	20230719	105800	129129190	15500	15510	15510	15500	208
565	20230719	105700	125903140	15510	15510	15510	15510	1
566	20230719	105600	125887630	15520	15510	15520	15510	6
567	20230719	105500	125794550	15510	15510	15510	15510	2
568	20230719	105400	125763530	15520	15520	15520	15520	2
569	20230719	105300	125732490	15510	15510	15510	15510	2
570	20230719	105200	125701470	15510	15510	15510	15510	4
571	20230719	105100	125639430	15510	15520	15520	15510	6
572	20230719	105000	125546350	15520	15520	15520	15520	0
573	20230719	104900	125546350	15520	15520	15520	15510	74
574	20230719	104800	124397940	15520	15520	15520	15520	3
575	20230719	104700	124351380	15510	15520	15520	15510	22
576	20230719	104600	124009960	15510	15510	15510	15510	0
577	20230719	104500	124009960	15510	15510	15510	15510	3
578	20230719	104400	123963430	15510	15510	15510	15510	2
579	20230719	104300	123932410	15510	15510	15510	15510	4
580	20230719	104200	123870370	15510	15510	15510	15510	2
581	20230719	104100	123839350	15520	15520	15520	15520	10
582	20230719	104000	123684150	15510	15510	15510	15510	3
583	20230719	103900	123637620	15510	15510	15510	15510	45
584	20230719	103800	122939670	15510	15510	15510	15510	45
585	20230719	103700	122241720	15510	15510	15510	15510	0
586	20230719	103600	122241720	15510	15510	15510	15510	4
587	20230719	103500	122179680	15510	15510	15510	15510	10
588	20230719	103400	122024580	15510	15510	15510	15510	235
589	20230719	103300	118379730	15510	15510	15510	15510	0
590	20230719	103200	118379730	15510	15510	15510	15510	2
591	20230719	103100	118348710	15510	15510	15510	15510	4
592	20230719	103000	118286670	15510	15510	15510	15510	9
593	20230719	102900	118147080	15510	15510	15510	15510	2
594	20230719	102800	118116060	15510	15510	15510	15510	1
595	20230719	102700	118100550	15510	15510	15510	15510	2
596	20230719	102600	118069530	15520	15520	15520	15520	0
597	20230719	102500	118069530	15520	15510	15520	15510	12
598	20230719	102400	117883310	15520	15520	15520	15520	0
599	20230719	102300	117883310	15520	15520	15520	15520	31
600	20230719	102200	117402190	15510	15510	15510	15510	0
601	20230719	102100	117402190	15510	15510	15510	15510	2
602	20230719	102000	117371170	15510	15510	15510	15510	0
603	20230719	101900	117371170	15510	15510	15510	15510	2
604	20230719	101800	117340150	15520	15520	15520	15520	1
605	20230719	101700	117324630	15520	15520	15520	15520	0
606	20230719	101600	117324630	15520	15520	15520	15520	0
607	20230719	101500	117324630	15520	15520	15520	15520	6
608	20230719	101400	117231510	15520	15520	15520	15520	29
609	20230719	101300	116781430	15510	15510	15510	15510	2
610	20230719	101200	116750410	15500	15500	15500	15500	0
611	20230719	101100	116750410	15500	15500	15510	15500	15
612	20230719	101000	116517780	15500	15510	15510	15500	51
613	20230719	100900	115727270	15510	15510	15510	15510	10
614	20230719	100800	115572170	15500	15500	15500	15500	0
615	20230719	100700	115572170	15500	15510	15510	15500	71
616	20230719	100600	114471070	15500	15500	15500	15500	1
617	20230719	100500	114455570	15510	15510	15510	15510	15
618	20230719	100400	114222920	15510	15510	15510	15510	6
619	20230719	100300	114129860	15520	15510	15520	15510	53
620	20230719	100200	113307800	15510	15510	15510	15510	2
621	20230719	100100	113276780	15510	15510	15510	15510	0
622	20230719	100000	113276780	15510	15510	15510	15500	17
623	20230719	095900	113013120	15500	15500	15500	15500	0
624	20230719	095800	113013120	15500	15500	15500	15470	1457
625	20230719	095700	90429890	15500	15510	15510	15470	3747
626	20230719	095600	32352350	15500	15500	15500	15500	8
627	20230719	095500	32228350	15500	15510	15510	15500	621
628	20230719	095400	22602210	15510	15510	15510	15510	1
629	20230719	095300	22586700	15520	15520	15520	15520	2
630	20230719	095200	22555660	15510	15510	15510	15510	2
631	20230719	095100	22524640	15510	15510	15510	15510	16
632	20230719	095000	22276480	15510	15530	15530	15510	25
633	20230719	094900	21888490	15540	15540	15540	15540	0
634	20230719	094800	21888490	15540	15520	15540	15520	95
635	20230719	094700	20413570	15510	15510	15510	15510	14
636	20230719	094600	20196430	15510	15510	15510	15510	28
637	20230719	094500	19762150	15510	15520	15520	15510	101
638	20230719	094400	18195490	15520	15520	15520	15520	0
639	20230719	094300	18195490	15520	15530	15530	15520	18
640	20230719	094200	17916120	15510	15510	15510	15510	0
641	20230719	094100	17916120	15510	15520	15520	15510	107
642	20230719	094000	16255490	15520	15520	15520	15520	0
643	20230719	093900	16255490	15520	15520	15520	15520	2
644	20230719	093800	16224450	15530	15530	15530	15530	3
645	20230719	093700	16177860	15520	15530	15530	15520	4
646	20230719	093600	16115750	15530	15530	15530	15530	1
647	20230719	093500	16100220	15520	15520	15520	15520	2
648	20230719	093400	16069180	15520	15520	15520	15520	2
649	20230719	093300	16038140	15520	15540	15540	15520	66
650	20230719	093200	15013680	15530	15530	15530	15530	1
651	20230719	093100	14998150	15530	15520	15530	15520	40
652	20230719	093000	14377160	15520	15520	15520	15520	2
653	20230719	092900	14346120	15530	15530	15530	15520	115
654	20230719	092800	12561170	15530	15520	15530	15520	3
655	20230719	092700	12514600	15520	15520	15520	15520	0
656	20230719	092600	12514600	15520	15510	15520	15510	50
657	20230719	092500	11738990	15520	15510	15520	15510	16
658	20230719	092400	11490810	15510	15510	15510	15510	266
659	20230719	092300	7365150	15510	15510	15510	15510	0
660	20230719	092200	7365150	15510	15520	15520	15510	8
661	20230719	092100	7241060	15510	15510	15510	15510	0
662	20230719	092000	7241060	15510	15530	15530	15510	104
663	20230719	091900	5627500	15540	15540	15540	15540	1
664	20230719	091800	5611960	15530	15540	15540	15530	76
665	20230719	091700	4431660	15530	15530	15530	15530	0
666	20230719	091600	4431660	15530	15530	15530	15530	28
667	20230719	091500	3996820	15530	15520	15530	15520	6
668	20230719	091400	3903650	15520	15520	15520	15520	0
669	20230719	091300	3903650	15520	15530	15530	15520	57
670	20230719	091200	3018960	15520	15520	15520	15520	3
671	20230719	091100	2972400	15530	15530	15530	15530	5
672	20230719	091000	2894750	15530	15530	15530	15530	3
673	20230719	090900	2848160	15520	15520	15520	15520	3
674	20230719	090800	2801600	15550	15550	15550	15550	5
675	20230719	090700	2723850	15550	15550	15550	15550	0
676	20230719	090600	2723850	15550	15550	15550	15550	0
677	20230719	090500	2723850	15550	15550	15550	15550	45
678	20230719	090400	2024100	15570	15570	15570	15570	1
679	20230719	090300	2008530	15570	15570	15570	15570	5
680	20230719	090200	1930680	15570	15570	15570	15570	71
681	20230719	090100	825210	15570	15570	15570	15570	10
682	20230719	090000	669510	15570	15570	15570	15570	43