KissMeData/264450/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203900	131087520	13740	13740	13740	13740	503
3	20230719	203800	131087520	13740	13740	13740	13740	0
4	20230719	203700	131087520	13740	13740	13740	13740	0
5	20230719	203600	131087520	13740	13740	13740	13740	0
6	20230719	203500	131087520	13740	13740	13740	13740	0
7	20230719	203400	131087520	13740	13740	13740	13740	0
8	20230719	203300	131087520	13740	13740	13740	13740	0
9	20230719	203200	131087520	13740	13740	13740	13740	0
10	20230719	203100	131087520	13740	13740	13740	13740	0
11	20230719	203000	131087520	13740	13740	13740	13740	0
12	20230719	202900	131087520	13740	13740	13740	13740	0
13	20230719	202800	131087520	13740	13740	13740	13740	0
14	20230719	202700	131087520	13740	13740	13740	13740	0
15	20230719	202600	131087520	13740	13740	13740	13740	0
16	20230719	202500	131087520	13740	13740	13740	13740	0
17	20230719	202400	131087520	13740	13740	13740	13740	0
18	20230719	202300	131087520	13740	13740	13740	13740	0
19	20230719	202200	131087520	13740	13740	13740	13740	0
20	20230719	202100	131087520	13740	13740	13740	13740	0
21	20230719	202000	131087520	13740	13740	13740	13740	0
22	20230719	201900	131087520	13740	13740	13740	13740	0
23	20230719	201800	131087520	13740	13740	13740	13740	0
24	20230719	201700	131087520	13740	13740	13740	13740	0
25	20230719	201600	131087520	13740	13740	13740	13740	0
26	20230719	201500	131087520	13740	13740	13740	13740	0
27	20230719	201400	131087520	13740	13740	13740	13740	0
28	20230719	201300	131087520	13740	13740	13740	13740	0
29	20230719	201200	131087520	13740	13740	13740	13740	0
30	20230719	201100	131087520	13740	13740	13740	13740	0
31	20230719	201000	131087520	13740	13740	13740	13740	0
32	20230719	200900	131087520	13740	13740	13740	13740	503
33	20230719	200800	131087520	13740	13740	13740	13740	0
34	20230719	200700	131087520	13740	13740	13740	13740	0
35	20230719	200600	131087520	13740	13740	13740	13740	0
36	20230719	200500	131087520	13740	13740	13740	13740	0
37	20230719	200400	131087520	13740	13740	13740	13740	0
38	20230719	200300	131087520	13740	13740	13740	13740	0
39	20230719	200200	131087520	13740	13740	13740	13740	0
40	20230719	200100	131087520	13740	13740	13740	13740	0
41	20230719	200000	131087520	13740	13740	13740	13740	0
42	20230719	195900	131087520	13740	13740	13740	13740	0
43	20230719	195800	131087520	13740	13740	13740	13740	0
44	20230719	195700	131087520	13740	13740	13740	13740	0
45	20230719	195600	131087520	13740	13740	13740	13740	0
46	20230719	195500	131087520	13740	13740	13740	13740	0
47	20230719	195400	131087520	13740	13740	13740	13740	0
48	20230719	195300	131087520	13740	13740	13740	13740	0
49	20230719	195200	131087520	13740	13740	13740	13740	0
50	20230719	195100	131087520	13740	13740	13740	13740	0
51	20230719	195000	131087520	13740	13740	13740	13740	0
52	20230719	194900	131087520	13740	13740	13740	13740	0
53	20230719	194800	131087520	13740	13740	13740	13740	0
54	20230719	194700	131087520	13740	13740	13740	13740	0
55	20230719	194600	131087520	13740	13740	13740	13740	0
56	20230719	194500	131087520	13740	13740	13740	13740	0
57	20230719	194400	131087520	13740	13740	13740	13740	0
58	20230719	194300	131087520	13740	13740	13740	13740	0
59	20230719	194200	131087520	13740	13740	13740	13740	0
60	20230719	194100	131087520	13740	13740	13740	13740	0
61	20230719	194000	131087520	13740	13740	13740	13740	0
62	20230719	193900	131087520	13740	13740	13740	13740	503
63	20230719	193800	131087520	13740	13740	13740	13740	0
64	20230719	193700	131087520	13740	13740	13740	13740	0
65	20230719	193600	131087520	13740	13740	13740	13740	0
66	20230719	193500	131087520	13740	13740	13740	13740	0
67	20230719	193400	131087520	13740	13740	13740	13740	0
68	20230719	193300	131087520	13740	13740	13740	13740	0
69	20230719	193200	131087520	13740	13740	13740	13740	0
70	20230719	193100	131087520	13740	13740	13740	13740	0
71	20230719	193000	131087520	13740	13740	13740	13740	0
72	20230719	192900	131087520	13740	13740	13740	13740	0
73	20230719	192800	131087520	13740	13740	13740	13740	0
74	20230719	192700	131087520	13740	13740	13740	13740	0
75	20230719	192600	131087520	13740	13740	13740	13740	0
76	20230719	192500	131087520	13740	13740	13740	13740	0
77	20230719	192400	131087520	13740	13740	13740	13740	0
78	20230719	192300	131087520	13740	13740	13740	13740	0
79	20230719	192200	131087520	13740	13740	13740	13740	0
80	20230719	192100	131087520	13740	13740	13740	13740	0
81	20230719	192000	131087520	13740	13740	13740	13740	0
82	20230719	191900	131087520	13740	13740	13740	13740	0
83	20230719	191800	131087520	13740	13740	13740	13740	0
84	20230719	191700	131087520	13740	13740	13740	13740	0
85	20230719	191600	131087520	13740	13740	13740	13740	0
86	20230719	191500	131087520	13740	13740	13740	13740	0
87	20230719	191400	131087520	13740	13740	13740	13740	0
88	20230719	191300	131087520	13740	13740	13740	13740	0
89	20230719	191200	131087520	13740	13740	13740	13740	0
90	20230719	191100	131087520	13740	13740	13740	13740	0
91	20230719	191000	131087520	13740	13740	13740	13740	0
92	20230719	190900	131087520	13740	13740	13740	13740	503
93	20230719	190800	131087520	13740	13740	13740	13740	0
94	20230719	190700	131087520	13740	13740	13740	13740	0
95	20230719	190600	131087520	13740	13740	13740	13740	0
96	20230719	190500	131087520	13740	13740	13740	13740	0
97	20230719	190400	131087520	13740	13740	13740	13740	0
98	20230719	190300	131087520	13740	13740	13740	13740	0
99	20230719	190200	131087520	13740	13740	13740	13740	0
100	20230719	190100	131087520	13740	13740	13740	13740	0
101	20230719	190000	131087520	13740	13740	13740	13740	0
102	20230719	185900	131087520	13740	13740	13740	13740	0
103	20230719	185800	131087520	13740	13740	13740	13740	0
104	20230719	185700	131087520	13740	13740	13740	13740	0
105	20230719	185600	131087520	13740	13740	13740	13740	0
106	20230719	185500	131087520	13740	13740	13740	13740	0
107	20230719	185400	131087520	13740	13740	13740	13740	0
108	20230719	185300	131087520	13740	13740	13740	13740	0
109	20230719	185200	131087520	13740	13740	13740	13740	0
110	20230719	185100	131087520	13740	13740	13740	13740	0
111	20230719	185000	131087520	13740	13740	13740	13740	0
112	20230719	184900	131087520	13740	13740	13740	13740	0
113	20230719	184800	131087520	13740	13740	13740	13740	0
114	20230719	184700	131087520	13740	13740	13740	13740	0
115	20230719	184600	131087520	13740	13740	13740	13740	0
116	20230719	184500	131087520	13740	13740	13740	13740	0
117	20230719	184400	131087520	13740	13740	13740	13740	0
118	20230719	184300	131087520	13740	13740	13740	13740	0
119	20230719	184200	131087520	13740	13740	13740	13740	0
120	20230719	184100	131087520	13740	13740	13740	13740	0
121	20230719	184000	131087520	13740	13740	13740	13740	0
122	20230719	183900	131087520	13740	13740	13740	13740	503
123	20230719	183800	131087520	13740	13740	13740	13740	0
124	20230719	183700	131087520	13740	13740	13740	13740	0
125	20230719	183600	131087520	13740	13740	13740	13740	0
126	20230719	183500	131087520	13740	13740	13740	13740	0
127	20230719	183400	131087520	13740	13740	13740	13740	0
128	20230719	183300	131087520	13740	13740	13740	13740	0
129	20230719	183200	131087520	13740	13740	13740	13740	0
130	20230719	183100	131087520	13740	13740	13740	13740	0
131	20230719	183000	131087520	13740	13740	13740	13740	0
132	20230719	182900	131087520	13740	13740	13740	13740	0
133	20230719	182800	131087520	13740	13740	13740	13740	0
134	20230719	182700	131087520	13740	13740	13740	13740	0
135	20230719	182600	131087520	13740	13740	13740	13740	0
136	20230719	182500	131087520	13740	13740	13740	13740	0
137	20230719	182400	131087520	13740	13740	13740	13740	0
138	20230719	182300	131087520	13740	13740	13740	13740	0
139	20230719	182200	131087520	13740	13740	13740	13740	0
140	20230719	182100	131087520	13740	13740	13740	13740	0
141	20230719	182000	131087520	13740	13740	13740	13740	0
142	20230719	181900	131087520	13740	13740	13740	13740	0
143	20230719	181800	131087520	13740	13740	13740	13740	0
144	20230719	181700	131087520	13740	13740	13740	13740	0
145	20230719	181600	131087520	13740	13740	13740	13740	0
146	20230719	181500	131087520	13740	13740	13740	13740	0
147	20230719	181400	131087520	13740	13740	13740	13740	0
148	20230719	181300	131087520	13740	13740	13740	13740	0
149	20230719	181200	131087520	13740	13740	13740	13740	0
150	20230719	181100	131087520	13740	13740	13740	13740	0
151	20230719	181000	131087520	13740	13740	13740	13740	0
152	20230719	180900	131087520	13740	13740	13740	13740	503
153	20230719	180800	131087520	13740	13740	13740	13740	0
154	20230719	180700	131087520	13740	13740	13740	13740	0
155	20230719	180600	131087520	13740	13740	13740	13740	0
156	20230719	180500	131087520	13740	13740	13740	13740	0
157	20230719	180400	131087520	13740	13740	13740	13740	0
158	20230719	180300	131087520	13740	13740	13740	13740	0
159	20230719	180200	131087520	13740	13740	13740	13740	0
160	20230719	180100	131087520	13740	13740	13740	13740	0
161	20230719	180000	131087520	13740	13740	13740	13740	0
162	20230719	175900	131087520	13740	13740	13740	13740	0
163	20230719	175800	131087520	13740	13740	13740	13740	0
164	20230719	175700	131087520	13740	13740	13740	13740	0
165	20230719	175600	131087520	13740	13740	13740	13740	0
166	20230719	175500	131087520	13740	13740	13740	13740	0
167	20230719	175400	131087520	13740	13740	13740	13740	0
168	20230719	175300	131087520	13740	13740	13740	13740	0
169	20230719	175200	131087520	13740	13740	13740	13740	0
170	20230719	175100	131087520	13740	13740	13740	13740	0
171	20230719	175000	131087520	13740	13740	13740	13740	0
172	20230719	174900	131087520	13740	13740	13740	13740	0
173	20230719	174800	131087520	13740	13740	13740	13740	0
174	20230719	174700	131087520	13740	13740	13740	13740	0
175	20230719	174600	131087520	13740	13740	13740	13740	0
176	20230719	174500	131087520	13740	13740	13740	13740	0
177	20230719	174400	131087520	13740	13740	13740	13740	0
178	20230719	174300	131087520	13740	13740	13740	13740	0
179	20230719	174200	131087520	13740	13740	13740	13740	0
180	20230719	174100	131087520	13740	13740	13740	13740	0
181	20230719	174000	131087520	13740	13740	13740	13740	0
182	20230719	173900	131087520	13740	13740	13740	13740	503
183	20230719	173800	131087520	13740	13740	13740	13740	0
184	20230719	173700	131087520	13740	13740	13740	13740	0
185	20230719	173600	131087520	13740	13740	13740	13740	0
186	20230719	173500	131087520	13740	13740	13740	13740	0
187	20230719	173400	131087520	13740	13740	13740	13740	0
188	20230719	173300	131087520	13740	13740	13740	13740	0
189	20230719	173200	131087520	13740	13740	13740	13740	0
190	20230719	173100	131087520	13740	13740	13740	13740	0
191	20230719	173000	131087520	13740	13740	13740	13740	0
192	20230719	172900	131087520	13740	13740	13740	13740	0
193	20230719	172800	131087520	13740	13740	13740	13740	0
194	20230719	172700	131087520	13740	13740	13740	13740	0
195	20230719	172600	131087520	13740	13740	13740	13740	0
196	20230719	172500	131087520	13740	13740	13740	13740	0
197	20230719	172400	131087520	13740	13740	13740	13740	0
198	20230719	172300	131087520	13740	13740	13740	13740	0
199	20230719	172200	131087520	13740	13740	13740	13740	0
200	20230719	172100	131087520	13740	13740	13740	13740	0
201	20230719	172000	131087520	13740	13740	13740	13740	0
202	20230719	171900	131087520	13740	13740	13740	13740	0
203	20230719	171800	131087520	13740	13740	13740	13740	0
204	20230719	171700	131087520	13740	13740	13740	13740	0
205	20230719	171600	131087520	13740	13740	13740	13740	0
206	20230719	171500	131087520	13740	13740	13740	13740	0
207	20230719	171400	131087520	13740	13740	13740	13740	0
208	20230719	171300	131087520	13740	13740	13740	13740	0
209	20230719	171200	131087520	13740	13740	13740	13740	0
210	20230719	171100	131087520	13740	13740	13740	13740	0
211	20230719	171000	131087520	13740	13740	13740	13740	0
212	20230719	170900	131087520	13740	13740	13740	13740	503
213	20230719	170800	131087520	13740	13740	13740	13740	0
214	20230719	170700	131087520	13740	13740	13740	13740	0
215	20230719	170600	131087520	13740	13740	13740	13740	0
216	20230719	170500	131087520	13740	13740	13740	13740	0
217	20230719	170400	131087520	13740	13740	13740	13740	0
218	20230719	170300	131087520	13740	13740	13740	13740	0
219	20230719	170200	131087520	13740	13740	13740	13740	0
220	20230719	170100	131087520	13740	13740	13740	13740	0
221	20230719	170000	131087520	13740	13740	13740	13740	0
222	20230719	165900	131087520	13740	13740	13740	13740	0
223	20230719	165800	131087520	13740	13740	13740	13740	0
224	20230719	165700	131087520	13740	13740	13740	13740	0
225	20230719	165600	131087520	13740	13740	13740	13740	0
226	20230719	165500	131087520	13740	13740	13740	13740	0
227	20230719	165400	131087520	13740	13740	13740	13740	0
228	20230719	165300	131087520	13740	13740	13740	13740	0
229	20230719	165200	131087520	13740	13740	13740	13740	0
230	20230719	165100	131087520	13740	13740	13740	13740	0
231	20230719	165000	131087520	13740	13740	13740	13740	0
232	20230719	164900	131087520	13740	13740	13740	13740	0
233	20230719	164800	131087520	13740	13740	13740	13740	0
234	20230719	164700	131087520	13740	13740	13740	13740	0
235	20230719	164600	131087520	13740	13740	13740	13740	0
236	20230719	164500	131087520	13740	13740	13740	13740	0
237	20230719	164400	131087520	13740	13740	13740	13740	0
238	20230719	164300	131087520	13740	13740	13740	13740	0
239	20230719	164200	131087520	13740	13740	13740	13740	0
240	20230719	164100	131087520	13740	13740	13740	13740	0
241	20230719	164000	131087520	13740	13740	13740	13740	0
242	20230719	163900	131087520	13740	13740	13740	13740	503
243	20230719	163800	131087520	13740	13740	13740	13740	0
244	20230719	163700	131087520	13740	13740	13740	13740	0
245	20230719	163600	131087520	13740	13740	13740	13740	0
246	20230719	163500	131087520	13740	13740	13740	13740	0
247	20230719	163400	131087520	13740	13740	13740	13740	0
248	20230719	163300	131087520	13740	13740	13740	13740	0
249	20230719	163200	131087520	13740	13740	13740	13740	0
250	20230719	163100	131087520	13740	13740	13740	13740	0
251	20230719	163000	131087520	13740	13740	13740	13740	0
252	20230719	162900	131087520	13740	13740	13740	13740	0
253	20230719	162800	131087520	13740	13740	13740	13740	0
254	20230719	162700	131087520	13740	13740	13740	13740	0
255	20230719	162600	131087520	13740	13740	13740	13740	0
256	20230719	162500	131087520	13740	13740	13740	13740	0
257	20230719	162400	131087520	13740	13740	13740	13740	0
258	20230719	162300	131087520	13740	13740	13740	13740	0
259	20230719	162200	131087520	13740	13740	13740	13740	0
260	20230719	162100	131087520	13740	13740	13740	13740	0
261	20230719	162000	131087520	13740	13740	13740	13740	0
262	20230719	161900	131087520	13740	13740	13740	13740	0
263	20230719	161800	131087520	13740	13740	13740	13740	0
264	20230719	161700	131087520	13740	13740	13740	13740	0
265	20230719	161600	131087520	13740	13740	13740	13740	0
266	20230719	161500	131087520	13740	13740	13740	13740	0
267	20230719	161400	131087520	13740	13740	13740	13740	0
268	20230719	161300	131087520	13740	13740	13740	13740	0
269	20230719	161200	131087520	13740	13740	13740	13740	0
270	20230719	161100	131087520	13740	13740	13740	13740	0
271	20230719	161000	131087520	13740	13740	13740	13740	0
272	20230719	160900	131087520	13740	13740	13740	13740	503
273	20230719	160800	131087520	13740	13740	13740	13740	0
274	20230719	160700	131087520	13740	13740	13740	13740	0
275	20230719	160600	131087520	13740	13740	13740	13740	0
276	20230719	160500	131087520	13740	13740	13740	13740	0
277	20230719	160400	131087520	13740	13740	13740	13740	0
278	20230719	160300	131087520	13740	13740	13740	13740	0
279	20230719	160200	131087520	13740	13740	13740	13740	0
280	20230719	160100	131087520	13740	13740	13740	13740	0
281	20230719	160000	131087520	13740	13740	13740	13740	0
282	20230719	155900	131087520	13740	13740	13740	13740	0
283	20230719	155800	131087520	13740	13740	13740	13740	0
284	20230719	155700	131087520	13740	13740	13740	13740	0
285	20230719	155600	131087520	13740	13740	13740	13740	0
286	20230719	155500	131087520	13740	13740	13740	13740	0
287	20230719	155400	131087520	13740	13740	13740	13740	0
288	20230719	155300	131087520	13740	13740	13740	13740	0
289	20230719	155200	131087520	13740	13740	13740	13740	0
290	20230719	155100	131087520	13740	13740	13740	13740	0
291	20230719	155000	131087520	13740	13740	13740	13740	0
292	20230719	154900	131087520	13740	13740	13740	13740	0
293	20230719	154800	131087520	13740	13740	13740	13740	0
294	20230719	154700	131087520	13740	13740	13740	13740	0
295	20230719	154600	131087520	13740	13740	13740	13740	0
296	20230719	154500	131087520	13740	13740	13740	13740	0
297	20230719	154400	131087520	13740	13740	13740	13740	0
298	20230719	154300	131087520	13740	13740	13740	13740	0
299	20230719	154200	131087520	13740	13740	13740	13740	0
300	20230719	154100	131087520	13740	13740	13740	13740	0
301	20230719	154000	131087520	13740	13740	13740	13740	0
302	20230719	153900	131087520	13740	13740	13740	13740	503
303	20230719	153800	131087520	13740	13740	13740	13740	0
304	20230719	153700	131087520	13740	13740	13740	13740	0
305	20230719	153600	131087520	13740	13740	13740	13740	0
306	20230719	153500	131087520	13740	13740	13740	13740	0
307	20230719	153400	131087520	13740	13740	13740	13740	0
308	20230719	153300	131087520	13740	13740	13740	13740	0
309	20230719	153200	131087520	13740	13740	13740	13740	0
310	20230719	153100	131087520	13740	13740	13740	13740	0
311	20230719	153000	131087520	13740	13740	13740	13740	503
312	20230719	152900	124176300	13740	13740	13740	13740	0
313	20230719	152800	124176300	13740	13740	13740	13740	0
314	20230719	152700	124176300	13740	13740	13740	13740	0
315	20230719	152600	124176300	13740	13740	13740	13740	0
316	20230719	152500	124176300	13740	13740	13740	13740	0
317	20230719	152400	124176300	13740	13740	13740	13740	0
318	20230719	152300	124176300	13740	13740	13740	13740	0
319	20230719	152200	124176300	13740	13740	13740	13740	0
320	20230719	152100	124176300	13740	13740	13740	13740	0
321	20230719	152000	124176300	13740	13740	13740	13740	0
322	20230719	151900	124176300	13740	13740	13740	13740	1
323	20230719	151800	124162560	13700	13700	13700	13700	1
324	20230719	151700	124148860	13740	13740	13740	13740	0
325	20230719	151600	124148860	13740	13730	13740	13730	14
326	20230719	151500	123956610	13730	13700	13730	13700	8
327	20230719	151400	123846980	13700	13700	13700	13700	0
328	20230719	151300	123846980	13700	13710	13710	13700	70
329	20230719	151200	122887910	13710	13720	13720	13710	214
330	20230719	151100	119952380	13730	13730	13730	13730	28
331	20230719	151000	119567940	13730	13730	13730	13730	34
332	20230719	150900	119101120	13730	13730	13730	13730	0
333	20230719	150800	119101120	13730	13730	13730	13730	60
334	20230719	150700	118277320	13740	13740	13740	13740	0
335	20230719	150600	118277320	13740	13740	13740	13740	9
336	20230719	150500	118153660	13730	13730	13730	13730	0
337	20230719	150400	118153660	13730	13730	13730	13730	1
338	20230719	150300	118139930	13740	13740	13740	13740	0
339	20230719	150200	118139930	13740	13740	13740	13740	0
340	20230719	150100	118139930	13740	13740	13740	13740	164
341	20230719	150000	115886570	13740	13730	13740	13730	2
342	20230719	145900	115859100	13740	13740	13740	13720	55
343	20230719	145800	115104460	13740	13740	13740	13740	33
344	20230719	145700	114651040	13730	13730	13730	13730	0
345	20230719	145600	114651040	13730	13730	13730	13730	0
346	20230719	145500	114651040	13730	13730	13730	13730	1
347	20230719	145400	114637310	13730	13730	13730	13730	5
348	20230719	145300	114568660	13730	13730	13730	13730	12
349	20230719	145200	114403900	13730	13730	13730	13730	1
350	20230719	145100	114390170	13730	13730	13730	13730	0
351	20230719	145000	114390170	13730	13720	13730	13720	20
352	20230719	144900	114115580	13730	13730	13730	13730	1
353	20230719	144800	114101850	13710	13710	13710	13710	1
354	20230719	144700	114088140	13710	13710	13710	13710	0
355	20230719	144600	114088140	13710	13710	13710	13710	0
356	20230719	144500	114088140	13710	13710	13710	13710	0
357	20230719	144400	114088140	13710	13720	13720	13710	66
358	20230719	144300	113183180	13730	13730	13730	13730	0
359	20230719	144200	113183180	13730	13730	13730	13730	1
360	20230719	144100	113169450	13720	13720	13720	13720	0
361	20230719	144000	113169450	13720	13720	13720	13720	1
362	20230719	143900	113155730	13730	13730	13730	13730	1
363	20230719	143800	113142000	13720	13720	13720	13720	1
364	20230719	143700	113128280	13720	13720	13720	13720	0
365	20230719	143600	113128280	13720	13730	13730	13720	21
366	20230719	143500	112839960	13720	13720	13720	13720	27
367	20230719	143400	112469520	13720	13720	13720	13720	2
368	20230719	143300	112442080	13700	13700	13700	13700	0
369	20230719	143200	112442080	13700	13710	13710	13700	44
370	20230719	143100	111839270	13700	13700	13700	13700	0
371	20230719	143000	111839270	13700	13700	13700	13700	0
372	20230719	142900	111839270	13700	13700	13700	13700	0
373	20230719	142800	111839270	13700	13720	13720	13700	34
374	20230719	142700	111373370	13730	13730	13730	13730	1
375	20230719	142600	111359640	13720	13720	13720	13720	1
376	20230719	142500	111345920	13720	13720	13720	13720	0
377	20230719	142400	111345920	13720	13720	13720	13720	4
378	20230719	142300	111291040	13730	13730	13730	13730	0
379	20230719	142200	111291040	13730	13730	13730	13730	0
380	20230719	142100	111291040	13730	13720	13730	13720	2
381	20230719	142000	111263590	13710	13710	13710	13710	1
382	20230719	141900	111249880	13700	13700	13700	13700	0
383	20230719	141800	111249880	13700	13700	13700	13700	0
384	20230719	141700	111249880	13700	13700	13700	13700	0
385	20230719	141600	111249880	13700	13700	13700	13700	0
386	20230719	141500	111249880	13700	13700	13700	13700	0
387	20230719	141400	111249880	13700	13700	13700	13700	1
388	20230719	141300	111236180	13700	13700	13700	13700	29
389	20230719	141200	110838880	13700	13700	13730	13700	68
390	20230719	141100	109907230	13700	13700	13700	13700	5
391	20230719	141000	109838730	13710	13710	13710	13710	2
392	20230719	140900	109811310	13700	13700	13700	13700	1
393	20230719	140800	109797610	13720	13700	13720	13690	97
394	20230719	140700	108467000	13730	13730	13730	13730	0
395	20230719	140600	108467000	13730	13730	13730	13730	1
396	20230719	140500	108453270	13700	13700	13700	13700	0
397	20230719	140400	108453270	13700	13700	13700	13700	0
398	20230719	140300	108453270	13700	13700	13700	13700	0
399	20230719	140200	108453270	13700	13700	13700	13700	0
400	20230719	140100	108453270	13700	13730	13730	13700	709
401	20230719	140000	98737750	13720	13720	13720	13720	1
402	20230719	135900	98724030	13730	13730	13730	13730	0
403	20230719	135800	98724030	13730	13730	13730	13730	3
404	20230719	135700	98682840	13730	13730	13730	13730	1
405	20230719	135600	98669110	13730	13730	13730	13730	2
406	20230719	135500	98641650	13730	13730	13730	13730	0
407	20230719	135400	98641650	13730	13730	13730	13730	1
408	20230719	135300	98627920	13730	13730	13730	13730	1
409	20230719	135200	98614190	13730	13720	13730	13720	2
410	20230719	135100	98586740	13720	13720	13720	13720	0
411	20230719	135000	98586740	13720	13730	13730	13720	90
412	20230719	134900	97351840	13750	13750	13750	13750	20
413	20230719	134800	97076840	13750	13750	13750	13750	0
414	20230719	134700	97076840	13750	13750	13750	13750	0
415	20230719	134600	97076840	13750	13750	13750	13750	0
416	20230719	134500	97076840	13750	13750	13750	13750	0
417	20230719	134400	97076840	13750	13750	13750	13750	1
418	20230719	134300	97063090	13730	13730	13730	13730	3
419	20230719	134200	97021900	13740	13740	13740	13740	44
420	20230719	134100	96417340	13750	13750	13750	13750	0
421	20230719	134000	96417340	13750	13750	13750	13750	0
422	20230719	133900	96417340	13750	13750	13750	13750	0
423	20230719	133800	96417340	13750	13750	13750	13750	1
424	20230719	133700	96403590	13750	13750	13750	13750	0
425	20230719	133600	96403590	13750	13750	13750	13750	0
426	20230719	133500	96403590	13750	13750	13750	13750	2
427	20230719	133400	96376090	13750	13750	13750	13750	0
428	20230719	133300	96376090	13750	13750	13750	13750	0
429	20230719	133200	96376090	13750	13750	13750	13750	2
430	20230719	133100	96348590	13750	13750	13750	13750	0
431	20230719	133000	96348590	13750	13750	13750	13750	0
432	20230719	132900	96348590	13750	13750	13750	13750	2
433	20230719	132800	96321090	13750	13750	13750	13750	0
434	20230719	132700	96321090	13750	13750	13750	13750	0
435	20230719	132600	96321090	13750	13750	13750	13750	1
436	20230719	132500	96307340	13740	13740	13740	13740	0
437	20230719	132400	96307340	13740	13740	13740	13740	0
438	20230719	132300	96307340	13740	13740	13740	13740	0
439	20230719	132200	96307340	13740	13740	13740	13740	2
440	20230719	132100	96279860	13740	13740	13740	13740	0
441	20230719	132000	96279860	13740	13740	13740	13740	0
442	20230719	131900	96279860	13740	13740	13740	13740	9
443	20230719	131800	96156200	13750	13750	13750	13750	0
444	20230719	131700	96156200	13750	13750	13750	13750	0
445	20230719	131600	96156200	13750	13750	13750	13750	2
446	20230719	131500	96128700	13700	13710	13710	13700	6
447	20230719	131400	96046460	13760	13710	13760	13710	105
448	20230719	131300	94606690	13760	13760	13760	13760	0
449	20230719	131200	94606690	13760	13760	13760	13760	0
450	20230719	131100	94606690	13760	13760	13760	13760	0
451	20230719	131000	94606690	13760	13760	13760	13760	1
452	20230719	130900	94592930	13760	13760	13760	13760	0
453	20230719	130800	94592930	13760	13760	13760	13760	0
454	20230719	130700	94592930	13760	13760	13760	13760	0
455	20230719	130600	94592930	13760	13760	13760	13760	0
456	20230719	130500	94592930	13760	13760	13760	13760	0
457	20230719	130400	94592930	13760	13760	13760	13760	0
458	20230719	130300	94592930	13760	13760	13760	13760	18
459	20230719	130200	94345250	13780	13780	13780	13780	0
460	20230719	130100	94345250	13780	13780	13780	13780	0
461	20230719	130000	94345250	13780	13780	13780	13780	0
462	20230719	125900	94345250	13780	13780	13780	13780	0
463	20230719	125800	94345250	13780	13780	13780	13780	0
464	20230719	125700	94345250	13780	13780	13780	13780	0
465	20230719	125600	94345250	13780	13780	13780	13780	0
466	20230719	125500	94345250	13780	13780	13780	13780	0
467	20230719	125400	94345250	13780	13780	13780	13780	0
468	20230719	125300	94345250	13780	13780	13780	13780	0
469	20230719	125200	94345250	13780	13780	13780	13780	0
470	20230719	125100	94345250	13780	13780	13780	13780	8
471	20230719	125000	94235010	13780	13780	13780	13780	0
472	20230719	124900	94235010	13780	13780	13780	13780	0
473	20230719	124800	94235010	13780	13780	13780	13780	0
474	20230719	124700	94235010	13780	13780	13780	13780	0
475	20230719	124600	94235010	13780	13780	13780	13780	0
476	20230719	124500	94235010	13780	13780	13780	13780	2
477	20230719	124400	94207450	13700	13710	13710	13700	525
478	20230719	124300	87010250	13710	13710	13710	13710	0
479	20230719	124200	87010250	13710	13710	13710	13710	0
480	20230719	124100	87010250	13710	13710	13710	13710	0
481	20230719	124000	87010250	13710	13720	13720	13710	229
482	20230719	123900	83868660	13780	13780	13780	13780	0
483	20230719	123800	83868660	13780	13780	13780	13780	1
484	20230719	123700	83854880	13700	13700	13700	13700	0
485	20230719	123600	83854880	13700	13700	13700	13700	0
486	20230719	123500	83854880	13700	13700	13700	13700	0
487	20230719	123400	83854880	13700	13700	13700	13700	0
488	20230719	123300	83854880	13700	13700	13700	13700	0
489	20230719	123200	83854880	13700	13700	13700	13700	0
490	20230719	123100	83854880	13700	13700	13700	13700	0
491	20230719	123000	83854880	13700	13780	13780	13700	177
492	20230719	122900	81426180	13780	13780	13780	13780	0
493	20230719	122800	81426180	13780	13780	13780	13780	0
494	20230719	122700	81426180	13780	13780	13780	13780	0
495	20230719	122600	81426180	13780	13780	13780	13780	0
496	20230719	122500	81426180	13780	13780	13780	13780	0
497	20230719	122400	81426180	13780	13780	13780	13780	25
498	20230719	122300	81081680	13750	13750	13750	13750	0
499	20230719	122200	81081680	13750	13750	13750	13750	0
500	20230719	122100	81081680	13750	13750	13750	13750	0
501	20230719	122000	81081680	13750	13750	13750	13750	0
502	20230719	121900	81081680	13750	13750	13750	13750	0
503	20230719	121800	81081680	13750	13750	13750	13750	0
504	20230719	121700	81081680	13750	13750	13750	13750	0
505	20230719	121600	81081680	13750	13750	13750	13750	0
506	20230719	121500	81081680	13750	13750	13750	13750	0
507	20230719	121400	81081680	13750	13750	13750	13750	0
508	20230719	121300	81081680	13750	13750	13750	13750	0
509	20230719	121200	81081680	13750	13750	13750	13750	0
510	20230719	121100	81081680	13750	13750	13750	13750	0
511	20230719	121000	81081680	13750	13750	13750	13750	10
512	20230719	120900	80944180	13710	13710	13710	13710	0
513	20230719	120800	80944180	13710	13710	13710	13710	0
514	20230719	120700	80944180	13710	13710	13710	13710	0
515	20230719	120600	80944180	13710	13710	13710	13710	0
516	20230719	120500	80944180	13710	13750	13750	13710	7
517	20230719	120400	80848130	13730	13730	13730	13730	0
518	20230719	120300	80848130	13730	13730	13730	13730	0
519	20230719	120200	80848130	13730	13730	13730	13730	0
520	20230719	120100	80848130	13730	13730	13730	13730	22
521	20230719	120000	80546070	13790	13780	13790	13780	2
522	20230719	115900	80518500	13710	13710	13710	13710	50
523	20230719	115800	79833000	13790	13790	13790	13790	0
524	20230719	115700	79833000	13790	13790	13790	13790	0
525	20230719	115600	79833000	13790	13790	13790	13790	0
526	20230719	115500	79833000	13790	13790	13790	13790	0
527	20230719	115400	79833000	13790	13790	13790	13790	0
528	20230719	115300	79833000	13790	13790	13790	13790	0
529	20230719	115200	79833000	13790	13790	13790	13790	0
530	20230719	115100	79833000	13790	13790	13790	13790	0
531	20230719	115000	79833000	13790	13790	13790	13790	0
532	20230719	114900	79833000	13790	13790	13790	13790	0
533	20230719	114800	79833000	13790	13790	13790	13790	0
534	20230719	114700	79833000	13790	13790	13790	13790	0
535	20230719	114600	79833000	13790	13790	13790	13790	0
536	20230719	114500	79833000	13790	13790	13790	13790	0
537	20230719	114400	79833000	13790	13790	13790	13790	20
538	20230719	114300	79557200	13790	13790	13790	13790	0
539	20230719	114200	79557200	13790	13790	13790	13790	0
540	20230719	114100	79557200	13790	13790	13790	13790	0
541	20230719	114000	79557200	13790	13790	13790	13790	0
542	20230719	113900	79557200	13790	13790	13790	13790	0
543	20230719	113800	79557200	13790	13790	13790	13790	1
544	20230719	113700	79543410	13710	13710	13710	13710	0
545	20230719	113600	79543410	13710	13710	13710	13710	0
546	20230719	113500	79543410	13710	13710	13710	13710	0
547	20230719	113400	79543410	13710	13710	13710	13710	0
548	20230719	113300	79543410	13710	13710	13710	13710	54
549	20230719	113200	78803070	13710	13710	13710	13710	162
550	20230719	113100	76582050	13710	13710	13710	13710	0
551	20230719	113000	76582050	13710	13710	13710	13710	0
552	20230719	112900	76582050	13710	13710	13710	13700	77
553	20230719	112800	75527010	13700	13700	13700	13700	0
554	20230719	112700	75527010	13700	13700	13700	13700	0
555	20230719	112600	75527010	13700	13700	13700	13700	0
556	20230719	112500	75527010	13700	13700	13700	13700	0
557	20230719	112400	75527010	13700	13710	13710	13700	400
558	20230719	112300	70046960	13710	13710	13710	13710	0
559	20230719	112200	70046960	13710	13710	13710	13710	200
560	20230719	112100	67304960	13790	13790	13790	13790	0
561	20230719	112000	67304960	13790	13790	13790	13790	0
562	20230719	111900	67304960	13790	13790	13790	13790	0
563	20230719	111800	67304960	13790	13790	13790	13790	0
564	20230719	111700	67304960	13790	13790	13790	13790	0
565	20230719	111600	67304960	13790	13790	13790	13790	2
566	20230719	111500	67277380	13710	13710	13710	13710	70
567	20230719	111400	66317680	13790	13790	13790	13790	0
568	20230719	111300	66317680	13790	13790	13790	13790	0
569	20230719	111200	66317680	13790	13790	13790	13790	0
570	20230719	111100	66317680	13790	13790	13790	13790	0
571	20230719	111000	66317680	13790	13790	13790	13790	0
572	20230719	110900	66317680	13790	13790	13790	13790	0
573	20230719	110800	66317680	13790	13790	13790	13790	0
574	20230719	110700	66317680	13790	13790	13790	13790	0
575	20230719	110600	66317680	13790	13790	13790	13790	0
576	20230719	110500	66317680	13790	13710	13790	13710	11
577	20230719	110400	66166790	13790	13800	13800	13710	103
578	20230719	110300	64754400	13710	13710	13710	13710	0
579	20230719	110200	64754400	13710	13710	13710	13710	0
580	20230719	110100	64754400	13710	13710	13710	13710	0
581	20230719	110000	64754400	13710	13750	13750	13710	487
582	20230719	105900	58074570	13750	13750	13750	13750	0
583	20230719	105800	58074570	13750	13750	13750	13750	0
584	20230719	105700	58074570	13750	13750	13750	13750	0
585	20230719	105600	58074570	13750	13750	13750	13750	0
586	20230719	105500	58074570	13750	13750	13750	13750	0
587	20230719	105400	58074570	13750	13750	13750	13750	112
588	20230719	105300	56534570	13760	13770	13770	13760	210
589	20230719	105200	53644800	13770	13770	13770	13770	1
590	20230719	105100	53631030	13770	13770	13770	13770	1
591	20230719	105000	53617260	13770	13770	13770	13770	2
592	20230719	104900	53589720	13770	13770	13770	13770	3
593	20230719	104800	53548410	13770	13770	13770	13770	11
594	20230719	104700	53396940	13770	13770	13770	13770	0
595	20230719	104600	53396940	13770	13770	13770	13770	0
596	20230719	104500	53396940	13770	13770	13770	13770	0
597	20230719	104400	53396940	13770	13770	13770	13770	0
598	20230719	104300	53396940	13770	13770	13770	13770	0
599	20230719	104200	53396940	13770	13770	13770	13770	0
600	20230719	104100	53396940	13770	13770	13770	13770	0
601	20230719	104000	53396940	13770	13770	13770	13770	0
602	20230719	103900	53396940	13770	13770	13770	13770	0
603	20230719	103800	53396940	13770	13770	13770	13770	0
604	20230719	103700	53396940	13770	13770	13770	13770	90
605	20230719	103600	52157640	13770	13770	13770	13770	341
606	20230719	103500	47462070	13770	13770	13770	13770	2
607	20230719	103400	47434530	13770	13770	13770	13770	2
608	20230719	103300	47406990	13770	13770	13770	13770	1
609	20230719	103200	47393220	13770	13770	13770	13770	5
610	20230719	103100	47324370	13770	13770	13770	13770	1
611	20230719	103000	47310600	13770	13770	13770	13770	1
612	20230719	102900	47296830	13770	13770	13770	13770	2
613	20230719	102800	47269290	13770	13770	13770	13770	0
614	20230719	102700	47269290	13770	13770	13770	13770	2
615	20230719	102600	47241750	13770	13770	13770	13770	1
616	20230719	102500	47227980	13770	13770	13770	13770	262
617	20230719	102400	43620240	13770	13770	13770	13770	11
618	20230719	102300	43468770	13760	13760	13760	13760	0
619	20230719	102200	43468770	13760	13760	13760	13760	1
620	20230719	102100	43455010	13760	13760	13760	13760	100
621	20230719	102000	42079010	13720	13720	13720	13720	308
622	20230719	101900	37853250	13720	13720	13720	13720	0
623	20230719	101800	37853250	13720	13720	13720	13720	0
624	20230719	101700	37853250	13720	13720	13720	13720	0
625	20230719	101600	37853250	13720	13720	13720	13720	0
626	20230719	101500	37853250	13720	13720	13720	13720	0
627	20230719	101400	37853250	13720	13720	13720	13720	0
628	20230719	101300	37853250	13720	13720	13720	13720	0
629	20230719	101200	37853250	13720	13720	13720	13720	10
630	20230719	101100	37716050	13720	13720	13720	13720	72
631	20230719	101000	36728210	13720	13750	13750	13720	300
632	20230719	100900	32608510	13760	13750	13760	13750	11
633	20230719	100800	32457250	13760	13760	13760	13760	1
634	20230719	100700	32443490	13760	13760	13760	13760	1
635	20230719	100600	32429730	13760	13760	13760	13760	1
636	20230719	100500	32415970	13760	13760	13760	13760	1
637	20230719	100400	32402210	13760	13760	13760	13760	0
638	20230719	100300	32402210	13760	13760	13760	13760	2
639	20230719	100200	32374690	13760	13760	13760	13760	1
640	20230719	100100	32360930	13750	13750	13750	13750	0
641	20230719	100000	32360930	13750	13750	13750	13750	0
642	20230719	095900	32360930	13750	13750	13750	13750	7
643	20230719	095800	32264680	13770	13770	13770	13770	0
644	20230719	095700	32264680	13770	13770	13770	13770	0
645	20230719	095600	32264680	13770	13770	13770	13770	0
646	20230719	095500	32264680	13770	13770	13770	13770	0
647	20230719	095400	32264680	13770	13770	13770	13770	0
648	20230719	095300	32264680	13770	13770	13770	13770	0
649	20230719	095200	32264680	13770	13770	13770	13770	0
650	20230719	095100	32264680	13770	13770	13770	13770	0
651	20230719	095000	32264680	13770	13770	13770	13770	1
652	20230719	094900	32250910	13770	13770	13770	13770	0
653	20230719	094800	32250910	13770	13770	13770	13760	109
654	20230719	094700	30750080	13770	13740	13770	13740	143
655	20230719	094600	28784310	13740	13740	13740	13740	5
656	20230719	094500	28715610	13740	13740	13740	13740	52
657	20230719	094400	28001130	13740	13740	13740	13740	66
658	20230719	094300	27094290	13710	13710	13710	13710	0
659	20230719	094200	27094290	13710	13710	13710	13710	72
660	20230719	094100	26107170	13710	13710	13710	13710	0
661	20230719	094000	26107170	13710	13710	13710	13710	0
662	20230719	093900	26107170	13710	13720	13720	13710	161
663	20230719	093800	23899760	13720	13740	13740	13720	231
664	20230719	093700	20730420	13720	13720	13720	13720	106
665	20230719	093600	19276100	13720	13720	13720	13720	51
666	20230719	093500	18576380	13720	13720	13720	13720	0
667	20230719	093400	18576380	13720	13720	13720	13720	195
668	20230719	093300	15900980	13720	13720	13720	13720	10
669	20230719	093200	15763780	13710	13710	13710	13710	0
670	20230719	093100	15763780	13710	13710	13710	13710	90
671	20230719	093000	14529880	13720	13720	13720	13720	0
672	20230719	092900	14529880	13720	13730	13730	13720	203
673	20230719	092800	11743810	13730	13730	13730	13730	50
674	20230719	092700	11057310	13740	13740	13740	13740	1
675	20230719	092600	11043570	13740	13740	13740	13740	91
676	20230719	092500	9793230	13740	13750	13750	13740	223
677	20230719	092400	6729090	13750	13750	13750	13750	4
678	20230719	092300	6674090	13750	13750	13750	13750	3
679	20230719	092200	6632840	13750	13750	13750	13750	1
680	20230719	092100	6619090	13740	13800	13800	13740	139
681	20230719	092000	4707030	13810	13810	13810	13810	22
682	20230719	091900	4403210	13810	13810	13810	13810	2
683	20230719	091800	4375590	13810	13800	13810	13800	51
684	20230719	091700	3671740	13810	13820	13820	13810	4
685	20230719	091600	3616490	13820	13820	13820	13820	0
686	20230719	091500	3616490	13820	13820	13820	13820	0
687	20230719	091400	3616490	13820	13820	13820	13820	7
688	20230719	091300	3519750	13830	13830	13830	13830	0
689	20230719	091200	3519750	13830	13830	13830	13830	0
690	20230719	091100	3519750	13830	13830	13830	13830	0
691	20230719	091000	3519750	13830	13830	13830	13830	8
692	20230719	090900	3409110	13820	13820	13820	13820	0
693	20230719	090800	3409110	13820	13840	13840	13820	16
694	20230719	090700	3187970	13840	13840	13840	13840	0
695	20230719	090600	3187970	13840	13840	13840	13840	3
696	20230719	090500	3146450	13870	13870	13870	13870	0
697	20230719	090400	3146450	13870	13870	13870	13870	0
698	20230719	090300	3146450	13870	13900	13900	13870	85
699	20230719	090200	1967170	13910	13910	13910	13910	0
700	20230719	090100	1967170	13910	13910	13910	13910	20
701	20230719	090000	1688970	13900	13970	13970	13900	121