KissMeData/267290/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	204000	129935950	19860	19860	19860	19860	352
3	20230719	203900	129935950	19860	19860	19860	19860	0
4	20230719	203800	129935950	19860	19860	19860	19860	0
5	20230719	203700	129935950	19860	19860	19860	19860	0
6	20230719	203600	129935950	19860	19860	19860	19860	0
7	20230719	203500	129935950	19860	19860	19860	19860	0
8	20230719	203400	129935950	19860	19860	19860	19860	0
9	20230719	203300	129935950	19860	19860	19860	19860	0
10	20230719	203200	129935950	19860	19860	19860	19860	0
11	20230719	203100	129935950	19860	19860	19860	19860	0
12	20230719	203000	129935950	19860	19860	19860	19860	0
13	20230719	202900	129935950	19860	19860	19860	19860	0
14	20230719	202800	129935950	19860	19860	19860	19860	0
15	20230719	202700	129935950	19860	19860	19860	19860	0
16	20230719	202600	129935950	19860	19860	19860	19860	0
17	20230719	202500	129935950	19860	19860	19860	19860	0
18	20230719	202400	129935950	19860	19860	19860	19860	0
19	20230719	202300	129935950	19860	19860	19860	19860	0
20	20230719	202200	129935950	19860	19860	19860	19860	0
21	20230719	202100	129935950	19860	19860	19860	19860	0
22	20230719	202000	129935950	19860	19860	19860	19860	0
23	20230719	201900	129935950	19860	19860	19860	19860	0
24	20230719	201800	129935950	19860	19860	19860	19860	0
25	20230719	201700	129935950	19860	19860	19860	19860	0
26	20230719	201600	129935950	19860	19860	19860	19860	0
27	20230719	201500	129935950	19860	19860	19860	19860	0
28	20230719	201400	129935950	19860	19860	19860	19860	0
29	20230719	201300	129935950	19860	19860	19860	19860	0
30	20230719	201200	129935950	19860	19860	19860	19860	0
31	20230719	201100	129935950	19860	19860	19860	19860	0
32	20230719	201000	129935950	19860	19860	19860	19860	352
33	20230719	200900	129935950	19860	19860	19860	19860	0
34	20230719	200800	129935950	19860	19860	19860	19860	0
35	20230719	200700	129935950	19860	19860	19860	19860	0
36	20230719	200600	129935950	19860	19860	19860	19860	0
37	20230719	200500	129935950	19860	19860	19860	19860	0
38	20230719	200400	129935950	19860	19860	19860	19860	0
39	20230719	200300	129935950	19860	19860	19860	19860	0
40	20230719	200200	129935950	19860	19860	19860	19860	0
41	20230719	200100	129935950	19860	19860	19860	19860	0
42	20230719	200000	129935950	19860	19860	19860	19860	0
43	20230719	195900	129935950	19860	19860	19860	19860	0
44	20230719	195800	129935950	19860	19860	19860	19860	0
45	20230719	195700	129935950	19860	19860	19860	19860	0
46	20230719	195600	129935950	19860	19860	19860	19860	0
47	20230719	195500	129935950	19860	19860	19860	19860	0
48	20230719	195400	129935950	19860	19860	19860	19860	0
49	20230719	195300	129935950	19860	19860	19860	19860	0
50	20230719	195200	129935950	19860	19860	19860	19860	0
51	20230719	195100	129935950	19860	19860	19860	19860	0
52	20230719	195000	129935950	19860	19860	19860	19860	0
53	20230719	194900	129935950	19860	19860	19860	19860	0
54	20230719	194800	129935950	19860	19860	19860	19860	0
55	20230719	194700	129935950	19860	19860	19860	19860	0
56	20230719	194600	129935950	19860	19860	19860	19860	0
57	20230719	194500	129935950	19860	19860	19860	19860	0
58	20230719	194400	129935950	19860	19860	19860	19860	0
59	20230719	194300	129935950	19860	19860	19860	19860	0
60	20230719	194200	129935950	19860	19860	19860	19860	0
61	20230719	194100	129935950	19860	19860	19860	19860	0
62	20230719	194000	129935950	19860	19860	19860	19860	352
63	20230719	193900	129935950	19860	19860	19860	19860	0
64	20230719	193800	129935950	19860	19860	19860	19860	0
65	20230719	193700	129935950	19860	19860	19860	19860	0
66	20230719	193600	129935950	19860	19860	19860	19860	0
67	20230719	193500	129935950	19860	19860	19860	19860	0
68	20230719	193400	129935950	19860	19860	19860	19860	0
69	20230719	193300	129935950	19860	19860	19860	19860	0
70	20230719	193200	129935950	19860	19860	19860	19860	0
71	20230719	193100	129935950	19860	19860	19860	19860	0
72	20230719	193000	129935950	19860	19860	19860	19860	0
73	20230719	192900	129935950	19860	19860	19860	19860	0
74	20230719	192800	129935950	19860	19860	19860	19860	0
75	20230719	192700	129935950	19860	19860	19860	19860	0
76	20230719	192600	129935950	19860	19860	19860	19860	0
77	20230719	192500	129935950	19860	19860	19860	19860	0
78	20230719	192400	129935950	19860	19860	19860	19860	0
79	20230719	192300	129935950	19860	19860	19860	19860	0
80	20230719	192200	129935950	19860	19860	19860	19860	0
81	20230719	192100	129935950	19860	19860	19860	19860	0
82	20230719	192000	129935950	19860	19860	19860	19860	0
83	20230719	191900	129935950	19860	19860	19860	19860	0
84	20230719	191800	129935950	19860	19860	19860	19860	0
85	20230719	191700	129935950	19860	19860	19860	19860	0
86	20230719	191600	129935950	19860	19860	19860	19860	0
87	20230719	191500	129935950	19860	19860	19860	19860	0
88	20230719	191400	129935950	19860	19860	19860	19860	0
89	20230719	191300	129935950	19860	19860	19860	19860	0
90	20230719	191200	129935950	19860	19860	19860	19860	0
91	20230719	191100	129935950	19860	19860	19860	19860	0
92	20230719	191000	129935950	19860	19860	19860	19860	352
93	20230719	190900	129935950	19860	19860	19860	19860	0
94	20230719	190800	129935950	19860	19860	19860	19860	0
95	20230719	190700	129935950	19860	19860	19860	19860	0
96	20230719	190600	129935950	19860	19860	19860	19860	0
97	20230719	190500	129935950	19860	19860	19860	19860	0
98	20230719	190400	129935950	19860	19860	19860	19860	0
99	20230719	190300	129935950	19860	19860	19860	19860	0
100	20230719	190200	129935950	19860	19860	19860	19860	0
101	20230719	190100	129935950	19860	19860	19860	19860	0
102	20230719	190000	129935950	19860	19860	19860	19860	0
103	20230719	185900	129935950	19860	19860	19860	19860	0
104	20230719	185800	129935950	19860	19860	19860	19860	0
105	20230719	185700	129935950	19860	19860	19860	19860	0
106	20230719	185600	129935950	19860	19860	19860	19860	0
107	20230719	185500	129935950	19860	19860	19860	19860	0
108	20230719	185400	129935950	19860	19860	19860	19860	0
109	20230719	185300	129935950	19860	19860	19860	19860	0
110	20230719	185200	129935950	19860	19860	19860	19860	0
111	20230719	185100	129935950	19860	19860	19860	19860	0
112	20230719	185000	129935950	19860	19860	19860	19860	0
113	20230719	184900	129935950	19860	19860	19860	19860	0
114	20230719	184800	129935950	19860	19860	19860	19860	0
115	20230719	184700	129935950	19860	19860	19860	19860	0
116	20230719	184600	129935950	19860	19860	19860	19860	0
117	20230719	184500	129935950	19860	19860	19860	19860	0
118	20230719	184400	129935950	19860	19860	19860	19860	0
119	20230719	184300	129935950	19860	19860	19860	19860	0
120	20230719	184200	129935950	19860	19860	19860	19860	0
121	20230719	184100	129935950	19860	19860	19860	19860	0
122	20230719	184000	129935950	19860	19860	19860	19860	352
123	20230719	183900	129935950	19860	19860	19860	19860	0
124	20230719	183800	129935950	19860	19860	19860	19860	0
125	20230719	183700	129935950	19860	19860	19860	19860	0
126	20230719	183600	129935950	19860	19860	19860	19860	0
127	20230719	183500	129935950	19860	19860	19860	19860	0
128	20230719	183400	129935950	19860	19860	19860	19860	0
129	20230719	183300	129935950	19860	19860	19860	19860	0
130	20230719	183200	129935950	19860	19860	19860	19860	0
131	20230719	183100	129935950	19860	19860	19860	19860	0
132	20230719	183000	129935950	19860	19860	19860	19860	0
133	20230719	182900	129935950	19860	19860	19860	19860	0
134	20230719	182800	129935950	19860	19860	19860	19860	0
135	20230719	182700	129935950	19860	19860	19860	19860	0
136	20230719	182600	129935950	19860	19860	19860	19860	0
137	20230719	182500	129935950	19860	19860	19860	19860	0
138	20230719	182400	129935950	19860	19860	19860	19860	0
139	20230719	182300	129935950	19860	19860	19860	19860	0
140	20230719	182200	129935950	19860	19860	19860	19860	0
141	20230719	182100	129935950	19860	19860	19860	19860	0
142	20230719	182000	129935950	19860	19860	19860	19860	0
143	20230719	181900	129935950	19860	19860	19860	19860	0
144	20230719	181800	129935950	19860	19860	19860	19860	0
145	20230719	181700	129935950	19860	19860	19860	19860	0
146	20230719	181600	129935950	19860	19860	19860	19860	0
147	20230719	181500	129935950	19860	19860	19860	19860	0
148	20230719	181400	129935950	19860	19860	19860	19860	0
149	20230719	181300	129935950	19860	19860	19860	19860	0
150	20230719	181200	129935950	19860	19860	19860	19860	0
151	20230719	181100	129935950	19860	19860	19860	19860	0
152	20230719	181000	129935950	19860	19860	19860	19860	352
153	20230719	180900	129935950	19860	19860	19860	19860	0
154	20230719	180800	129935950	19860	19860	19860	19860	0
155	20230719	180700	129935950	19860	19860	19860	19860	0
156	20230719	180600	129935950	19860	19860	19860	19860	0
157	20230719	180500	129935950	19860	19860	19860	19860	0
158	20230719	180400	129935950	19860	19860	19860	19860	0
159	20230719	180300	129935950	19860	19860	19860	19860	0
160	20230719	180200	129935950	19860	19860	19860	19860	0
161	20230719	180100	129935950	19860	19860	19860	19860	0
162	20230719	180000	129935950	19860	19860	19860	19860	0
163	20230719	175900	129935950	19860	19860	19860	19860	0
164	20230719	175800	129935950	19860	19860	19860	19860	0
165	20230719	175700	129935950	19860	19860	19860	19860	0
166	20230719	175600	129935950	19860	19860	19860	19860	0
167	20230719	175500	129935950	19860	19860	19860	19860	0
168	20230719	175400	129935950	19860	19860	19860	19860	0
169	20230719	175300	129935950	19860	19860	19860	19860	0
170	20230719	175200	129935950	19860	19860	19860	19860	0
171	20230719	175100	129935950	19860	19860	19860	19860	0
172	20230719	175000	129935950	19860	19860	19860	19860	0
173	20230719	174900	129935950	19860	19860	19860	19860	0
174	20230719	174800	129935950	19860	19860	19860	19860	0
175	20230719	174700	129935950	19860	19860	19860	19860	0
176	20230719	174600	129935950	19860	19860	19860	19860	0
177	20230719	174500	129935950	19860	19860	19860	19860	0
178	20230719	174400	129935950	19860	19860	19860	19860	0
179	20230719	174300	129935950	19860	19860	19860	19860	0
180	20230719	174200	129935950	19860	19860	19860	19860	0
181	20230719	174100	129935950	19860	19860	19860	19860	0
182	20230719	174000	129935950	19860	19860	19860	19860	352
183	20230719	173900	129935950	19860	19860	19860	19860	0
184	20230719	173800	129935950	19860	19860	19860	19860	0
185	20230719	173700	129935950	19860	19860	19860	19860	0
186	20230719	173600	129935950	19860	19860	19860	19860	0
187	20230719	173500	129935950	19860	19860	19860	19860	0
188	20230719	173400	129935950	19860	19860	19860	19860	0
189	20230719	173300	129935950	19860	19860	19860	19860	0
190	20230719	173200	129935950	19860	19860	19860	19860	0
191	20230719	173100	129935950	19860	19860	19860	19860	0
192	20230719	173000	129935950	19860	19860	19860	19860	0
193	20230719	172900	129935950	19860	19860	19860	19860	0
194	20230719	172800	129935950	19860	19860	19860	19860	0
195	20230719	172700	129935950	19860	19860	19860	19860	0
196	20230719	172600	129935950	19860	19860	19860	19860	0
197	20230719	172500	129935950	19860	19860	19860	19860	0
198	20230719	172400	129935950	19860	19860	19860	19860	0
199	20230719	172300	129935950	19860	19860	19860	19860	0
200	20230719	172200	129935950	19860	19860	19860	19860	0
201	20230719	172100	129935950	19860	19860	19860	19860	0
202	20230719	172000	129935950	19860	19860	19860	19860	0
203	20230719	171900	129935950	19860	19860	19860	19860	0
204	20230719	171800	129935950	19860	19860	19860	19860	0
205	20230719	171700	129935950	19860	19860	19860	19860	0
206	20230719	171600	129935950	19860	19860	19860	19860	0
207	20230719	171500	129935950	19860	19860	19860	19860	0
208	20230719	171400	129935950	19860	19860	19860	19860	0
209	20230719	171300	129935950	19860	19860	19860	19860	0
210	20230719	171200	129935950	19860	19860	19860	19860	0
211	20230719	171100	129935950	19860	19860	19860	19860	0
212	20230719	171000	129935950	19860	19860	19860	19860	352
213	20230719	170900	129935950	19860	19860	19860	19860	0
214	20230719	170800	129935950	19860	19860	19860	19860	0
215	20230719	170700	129935950	19860	19860	19860	19860	0
216	20230719	170600	129935950	19860	19860	19860	19860	0
217	20230719	170500	129935950	19860	19860	19860	19860	0
218	20230719	170400	129935950	19860	19860	19860	19860	0
219	20230719	170300	129935950	19860	19860	19860	19860	0
220	20230719	170200	129935950	19860	19860	19860	19860	0
221	20230719	170100	129935950	19860	19860	19860	19860	0
222	20230719	170000	129935950	19860	19860	19860	19860	0
223	20230719	165900	129935950	19860	19860	19860	19860	0
224	20230719	165800	129935950	19860	19860	19860	19860	0
225	20230719	165700	129935950	19860	19860	19860	19860	0
226	20230719	165600	129935950	19860	19860	19860	19860	0
227	20230719	165500	129935950	19860	19860	19860	19860	0
228	20230719	165400	129935950	19860	19860	19860	19860	0
229	20230719	165300	129935950	19860	19860	19860	19860	0
230	20230719	165200	129935950	19860	19860	19860	19860	0
231	20230719	165100	129935950	19860	19860	19860	19860	0
232	20230719	165000	129935950	19860	19860	19860	19860	0
233	20230719	164900	129935950	19860	19860	19860	19860	0
234	20230719	164800	129935950	19860	19860	19860	19860	0
235	20230719	164700	129935950	19860	19860	19860	19860	0
236	20230719	164600	129935950	19860	19860	19860	19860	0
237	20230719	164500	129935950	19860	19860	19860	19860	0
238	20230719	164400	129935950	19860	19860	19860	19860	0
239	20230719	164300	129935950	19860	19860	19860	19860	0
240	20230719	164200	129935950	19860	19860	19860	19860	0
241	20230719	164100	129935950	19860	19860	19860	19860	0
242	20230719	164000	129935950	19860	19860	19860	19860	352
243	20230719	163900	129935950	19860	19860	19860	19860	0
244	20230719	163800	129935950	19860	19860	19860	19860	0
245	20230719	163700	129935950	19860	19860	19860	19860	0
246	20230719	163600	129935950	19860	19860	19860	19860	0
247	20230719	163500	129935950	19860	19860	19860	19860	0
248	20230719	163400	129935950	19860	19860	19860	19860	0
249	20230719	163300	129935950	19860	19860	19860	19860	0
250	20230719	163200	129935950	19860	19860	19860	19860	0
251	20230719	163100	129935950	19860	19860	19860	19860	0
252	20230719	163000	129935950	19860	19860	19860	19860	0
253	20230719	162900	129935950	19860	19860	19860	19860	0
254	20230719	162800	129935950	19860	19860	19860	19860	0
255	20230719	162700	129935950	19860	19860	19860	19860	0
256	20230719	162600	129935950	19860	19860	19860	19860	0
257	20230719	162500	129935950	19860	19860	19860	19860	0
258	20230719	162400	129935950	19860	19860	19860	19860	0
259	20230719	162300	129935950	19860	19860	19860	19860	0
260	20230719	162200	129935950	19860	19860	19860	19860	0
261	20230719	162100	129935950	19860	19860	19860	19860	0
262	20230719	162000	129935950	19860	19860	19860	19860	0
263	20230719	161900	129935950	19860	19860	19860	19860	0
264	20230719	161800	129935950	19860	19860	19860	19860	0
265	20230719	161700	129935950	19860	19860	19860	19860	0
266	20230719	161600	129935950	19860	19860	19860	19860	0
267	20230719	161500	129935950	19860	19860	19860	19860	0
268	20230719	161400	129935950	19860	19860	19860	19860	0
269	20230719	161300	129935950	19860	19860	19860	19860	0
270	20230719	161200	129935950	19860	19860	19860	19860	0
271	20230719	161100	129935950	19860	19860	19860	19860	0
272	20230719	161000	129935950	19860	19860	19860	19860	352
273	20230719	160900	129935950	19860	19860	19860	19860	0
274	20230719	160800	129935950	19860	19860	19860	19860	0
275	20230719	160700	129935950	19860	19860	19860	19860	0
276	20230719	160600	129935950	19860	19860	19860	19860	0
277	20230719	160500	129935950	19860	19860	19860	19860	0
278	20230719	160400	129935950	19860	19860	19860	19860	0
279	20230719	160300	129935950	19860	19860	19860	19860	0
280	20230719	160200	129935950	19860	19860	19860	19860	0
281	20230719	160100	129935950	19860	19860	19860	19860	0
282	20230719	160000	129935950	19860	19860	19860	19860	0
283	20230719	155900	129935950	19860	19860	19860	19860	0
284	20230719	155800	129935950	19860	19860	19860	19860	0
285	20230719	155700	129935950	19860	19860	19860	19860	0
286	20230719	155600	129935950	19860	19860	19860	19860	0
287	20230719	155500	129935950	19860	19860	19860	19860	0
288	20230719	155400	129935950	19860	19860	19860	19860	0
289	20230719	155300	129935950	19860	19860	19860	19860	0
290	20230719	155200	129935950	19860	19860	19860	19860	0
291	20230719	155100	129935950	19860	19860	19860	19860	0
292	20230719	155000	129935950	19860	19860	19860	19860	0
293	20230719	154900	129935950	19860	19860	19860	19860	0
294	20230719	154800	129935950	19860	19860	19860	19860	0
295	20230719	154700	129935950	19860	19860	19860	19860	0
296	20230719	154600	129935950	19860	19860	19860	19860	0
297	20230719	154500	129935950	19860	19860	19860	19860	0
298	20230719	154400	129935950	19860	19860	19860	19860	0
299	20230719	154300	129935950	19860	19860	19860	19860	0
300	20230719	154200	129935950	19860	19860	19860	19860	0
301	20230719	154100	129935950	19860	19860	19860	19860	0
302	20230719	154000	129935950	19860	19860	19860	19860	352
303	20230719	153900	129935950	19860	19860	19860	19860	0
304	20230719	153800	129935950	19860	19860	19860	19860	0
305	20230719	153700	129935950	19860	19860	19860	19860	0
306	20230719	153600	129935950	19860	19860	19860	19860	0
307	20230719	153500	129935950	19860	19860	19860	19860	0
308	20230719	153400	129935950	19860	19860	19860	19860	0
309	20230719	153300	129935950	19860	19860	19860	19860	0
310	20230719	153200	129935950	19860	19860	19860	19860	0
311	20230719	153100	129935950	19860	19860	19860	19860	0
312	20230719	153000	129935950	19860	19860	19860	19860	352
313	20230719	152900	122945230	19870	19870	19870	19870	0
314	20230719	152800	122945230	19870	19870	19870	19870	0
315	20230719	152700	122945230	19870	19870	19870	19870	0
316	20230719	152600	122945230	19870	19870	19870	19870	0
317	20230719	152500	122945230	19870	19870	19870	19870	0
318	20230719	152400	122945230	19870	19870	19870	19870	0
319	20230719	152300	122945230	19870	19870	19870	19870	0
320	20230719	152200	122945230	19870	19870	19870	19870	0
321	20230719	152100	122945230	19870	19870	19870	19870	0
322	20230719	152000	122945230	19870	19870	19870	19870	0
323	20230719	151900	122945230	19870	19870	19870	19870	0
324	20230719	151800	122945230	19870	19860	19870	19860	12
325	20230719	151700	122706900	19860	19860	19860	19860	0
326	20230719	151600	122706900	19860	19860	19860	19860	1
327	20230719	151500	122687040	19870	19870	19870	19870	0
328	20230719	151400	122687040	19870	19870	19870	19870	7
329	20230719	151300	122547950	19850	19850	19850	19850	0
330	20230719	151200	122547950	19850	19850	19850	19850	50
331	20230719	151100	121555450	19850	19850	19850	19850	12
332	20230719	151000	121317250	19850	19840	19850	19840	2
333	20230719	150900	121277560	19850	19850	19850	19850	0
334	20230719	150800	121277560	19850	19850	19850	19850	0
335	20230719	150700	121277560	19850	19850	19850	19850	0
336	20230719	150600	121277560	19850	19850	19850	19850	0
337	20230719	150500	121277560	19850	19850	19850	19850	0
338	20230719	150400	121277560	19850	19850	19850	19850	0
339	20230719	150300	121277560	19850	19850	19850	19850	1
340	20230719	150200	121257710	19840	19840	19840	19840	3
341	20230719	150100	121198190	19850	19850	19850	19850	0
342	20230719	150000	121198190	19850	19850	19850	19850	1
343	20230719	145900	121178340	19840	19840	19840	19840	0
344	20230719	145800	121178340	19840	19840	19840	19840	0
345	20230719	145700	121178340	19840	19840	19840	19840	17
346	20230719	145600	120841060	19850	19850	19850	19850	0
347	20230719	145500	120841060	19850	19850	19850	19850	0
348	20230719	145400	120841060	19850	19850	19850	19850	0
349	20230719	145300	120841060	19850	19850	19850	19850	0
350	20230719	145200	120841060	19850	19850	19850	19850	0
351	20230719	145100	120841060	19850	19850	19850	19850	2
352	20230719	145000	120801360	19850	19850	19850	19850	0
353	20230719	144900	120801360	19850	19850	19850	19850	0
354	20230719	144800	120801360	19850	19850	19850	19850	0
355	20230719	144700	120801360	19850	19850	19850	19850	0
356	20230719	144600	120801360	19850	19850	19850	19850	0
357	20230719	144500	120801360	19850	19850	19850	19850	0
358	20230719	144400	120801360	19850	19850	19850	19850	1
359	20230719	144300	120781510	19840	19850	19850	19840	74
360	20230719	144200	119313120	19850	19850	19850	19850	0
361	20230719	144100	119313120	19850	19850	19850	19850	1
362	20230719	144000	119293270	19850	19850	19850	19850	0
363	20230719	143900	119293270	19850	19850	19850	19850	2
364	20230719	143800	119253570	19850	19850	19850	19850	147
365	20230719	143700	116335620	19850	19850	19850	19850	0
366	20230719	143600	116335620	19850	19850	19850	19850	0
367	20230719	143500	116335620	19850	19850	19850	19850	0
368	20230719	143400	116335620	19850	19860	19860	19850	347
369	20230719	143300	109447500	19860	19860	19860	19860	1
370	20230719	143200	109427640	19860	19860	19860	19860	0
371	20230719	143100	109427640	19860	19860	19860	19860	122
372	20230719	143000	107004720	19870	19870	19870	19870	1
373	20230719	142900	106984850	19860	19860	19860	19860	1
374	20230719	142800	106964990	19860	19860	19860	19860	1
375	20230719	142700	106945130	19860	19860	19860	19860	20
376	20230719	142600	106547930	19870	19870	19870	19870	1
377	20230719	142500	106528060	19860	19860	19860	19860	0
378	20230719	142400	106528060	19860	19860	19860	19860	0
379	20230719	142300	106528060	19860	19860	19860	19860	0
380	20230719	142200	106528060	19860	19860	19860	19860	0
381	20230719	142100	106528060	19860	19860	19860	19860	0
382	20230719	142000	106528060	19860	19860	19860	19860	0
383	20230719	141900	106528060	19860	19860	19860	19860	0
384	20230719	141800	106528060	19860	19860	19860	19860	0
385	20230719	141700	106528060	19860	19860	19860	19860	0
386	20230719	141600	106528060	19860	19860	19860	19860	6
387	20230719	141500	106408900	19860	19860	19860	19860	26
388	20230719	141400	105892540	19870	19870	19870	19870	0
389	20230719	141300	105892540	19870	19870	19870	19870	0
390	20230719	141200	105892540	19870	19870	19870	19870	0
391	20230719	141100	105892540	19870	19870	19870	19870	0
392	20230719	141000	105892540	19870	19870	19870	19870	0
393	20230719	140900	105892540	19870	19870	19870	19870	30
394	20230719	140800	105296440	19860	19860	19860	19860	0
395	20230719	140700	105296440	19860	19860	19860	19860	0
396	20230719	140600	105296440	19860	19860	19860	19860	0
397	20230719	140500	105296440	19860	19860	19860	19860	0
398	20230719	140400	105296440	19860	19860	19860	19860	0
399	20230719	140300	105296440	19860	19860	19860	19860	1
400	20230719	140200	105276580	19860	19860	19860	19860	1
401	20230719	140100	105256720	19870	19870	19870	19870	1
402	20230719	140000	105236850	19870	19870	19870	19870	0
403	20230719	135900	105236850	19870	19870	19870	19870	0
404	20230719	135800	105236850	19870	19870	19870	19870	0
405	20230719	135700	105236850	19870	19870	19870	19870	0
406	20230719	135600	105236850	19870	19870	19870	19870	0
407	20230719	135500	105236850	19870	19870	19870	19870	0
408	20230719	135400	105236850	19870	19870	19870	19870	0
409	20230719	135300	105236850	19870	19870	19870	19870	4
410	20230719	135200	105157370	19870	19870	19870	19870	0
411	20230719	135100	105157370	19870	19870	19870	19870	0
412	20230719	135000	105157370	19870	19870	19870	19870	1
413	20230719	134900	105137500	19860	19860	19860	19860	0
414	20230719	134800	105137500	19860	19860	19860	19860	0
415	20230719	134700	105137500	19860	19860	19860	19860	16
416	20230719	134600	104819740	19860	19860	19860	19860	0
417	20230719	134500	104819740	19860	19860	19860	19860	0
418	20230719	134400	104819740	19860	19860	19860	19860	1
419	20230719	134300	104799880	19860	19860	19860	19860	1
420	20230719	134200	104780020	19860	19860	19860	19860	1
421	20230719	134100	104760160	19860	19860	19860	19860	138
422	20230719	134000	102019480	19860	19860	19860	19860	0
423	20230719	133900	102019480	19860	19860	19860	19860	0
424	20230719	133800	102019480	19860	19860	19860	19860	0
425	20230719	133700	102019480	19860	19860	19860	19860	0
426	20230719	133600	102019480	19860	19860	19860	19860	0
427	20230719	133500	102019480	19860	19860	19860	19860	0
428	20230719	133400	102019480	19860	19860	19860	19860	0
429	20230719	133300	102019480	19860	19860	19860	19860	0
430	20230719	133200	102019480	19860	19860	19860	19860	0
431	20230719	133100	102019480	19860	19860	19860	19860	10
432	20230719	133000	101820880	19860	19860	19860	19860	0
433	20230719	132900	101820880	19860	19860	19860	19860	0
434	20230719	132800	101820880	19860	19860	19860	19860	0
435	20230719	132700	101820880	19860	19860	19860	19860	0
436	20230719	132600	101820880	19860	19860	19860	19860	0
437	20230719	132500	101820880	19860	19860	19860	19860	5
438	20230719	132400	101721580	19870	19870	19870	19870	0
439	20230719	132300	101721580	19870	19870	19870	19870	1
440	20230719	132200	101701710	19870	19870	19870	19870	21
441	20230719	132100	101284440	19870	19870	19870	19870	1
442	20230719	132000	101264570	19890	19870	19890	19870	51
443	20230719	131900	100250200	19870	19870	19870	19870	3
444	20230719	131800	100190590	19870	19870	19870	19870	0
445	20230719	131700	100190590	19870	19870	19870	19870	4
446	20230719	131600	100111110	19890	19870	19890	19870	6
447	20230719	131500	99991790	19860	19860	19860	19860	0
448	20230719	131400	99991790	19860	19860	19860	19860	0
449	20230719	131300	99991790	19860	19860	19870	19860	13
450	20230719	131200	99733600	19860	19860	19860	19860	0
451	20230719	131100	99733600	19860	19860	19860	19860	0
452	20230719	131000	99733600	19860	19860	19860	19860	0
453	20230719	130900	99733600	19860	19860	19860	19860	0
454	20230719	130800	99733600	19860	19860	19860	19860	0
455	20230719	130700	99733600	19860	19860	19860	19860	12
456	20230719	130600	99495280	19870	19870	19870	19870	0
457	20230719	130500	99495280	19870	19870	19870	19870	0
458	20230719	130400	99495280	19870	19870	19870	19870	0
459	20230719	130300	99495280	19870	19870	19870	19870	0
460	20230719	130200	99495280	19870	19870	19870	19870	0
461	20230719	130100	99495280	19870	19870	19870	19870	0
462	20230719	130000	99495280	19870	19870	19870	19870	12
463	20230719	125900	99256840	19880	19880	19880	19880	0
464	20230719	125800	99256840	19880	19880	19880	19880	1
465	20230719	125700	99236960	19850	19850	19850	19850	0
466	20230719	125600	99236960	19850	19850	19850	19850	0
467	20230719	125500	99236960	19850	19850	19850	19850	0
468	20230719	125400	99236960	19850	19850	19850	19850	0
469	20230719	125300	99236960	19850	19850	19850	19850	0
470	20230719	125200	99236960	19850	19860	19860	19850	126
471	20230719	125100	96734740	19880	19880	19880	19880	21
472	20230719	125000	96317260	19890	19890	19890	19890	1
473	20230719	124900	96297370	19890	19890	19890	19890	0
474	20230719	124800	96297370	19890	19890	19890	19890	1
475	20230719	124700	96277480	19890	19890	19890	19890	0
476	20230719	124600	96277480	19890	19890	19890	19890	4
477	20230719	124500	96197920	19900	19900	19900	19900	0
478	20230719	124400	96197920	19900	19900	19900	19900	0
479	20230719	124300	96197920	19900	19900	19900	19900	30
480	20230719	124200	95600920	19890	19890	19890	19890	9
481	20230719	124100	95421910	19880	19880	19880	19880	0
482	20230719	124000	95421910	19880	19880	19880	19880	0
483	20230719	123900	95421910	19880	19880	19880	19880	0
484	20230719	123800	95421910	19880	19880	19880	19880	9
485	20230719	123700	95242990	19890	19890	19890	19890	0
486	20230719	123600	95242990	19890	19890	19890	19890	0
487	20230719	123500	95242990	19890	19890	19890	19890	0
488	20230719	123400	95242990	19890	19890	19890	19890	0
489	20230719	123300	95242990	19890	19890	19890	19890	0
490	20230719	123200	95242990	19890	19890	19890	19890	0
491	20230719	123100	95242990	19890	19890	19890	19890	1
492	20230719	123000	95223100	19880	19880	19880	19880	0
493	20230719	122900	95223100	19880	19880	19880	19880	0
494	20230719	122800	95223100	19880	19880	19880	19880	0
495	20230719	122700	95223100	19880	19880	19880	19880	0
496	20230719	122600	95223100	19880	19880	19880	19880	0
497	20230719	122500	95223100	19880	19880	19880	19880	0
498	20230719	122400	95223100	19880	19880	19880	19880	0
499	20230719	122300	95223100	19880	19880	19880	19880	1
500	20230719	122200	95203220	19890	19890	19890	19890	0
501	20230719	122100	95203220	19890	19890	19890	19890	0
502	20230719	122000	95203220	19890	19890	19890	19890	0
503	20230719	121900	95203220	19890	19890	19890	19890	0
504	20230719	121800	95203220	19890	19890	19890	19890	0
505	20230719	121700	95203220	19890	19890	19890	19890	0
506	20230719	121600	95203220	19890	19890	19890	19890	0
507	20230719	121500	95203220	19890	19890	19890	19890	0
508	20230719	121400	95203220	19890	19890	19890	19890	0
509	20230719	121300	95203220	19890	19890	19890	19890	0
510	20230719	121200	95203220	19890	19890	19890	19890	0
511	20230719	121100	95203220	19890	19890	19890	19890	0
512	20230719	121000	95203220	19890	19890	19890	19890	0
513	20230719	120900	95203220	19890	19890	19890	19890	0
514	20230719	120800	95203220	19890	19890	19890	19890	1
515	20230719	120700	95183330	19860	19860	19860	19860	3
516	20230719	120600	95123750	19870	19870	19870	19870	0
517	20230719	120500	95123750	19870	19870	19870	19870	0
518	20230719	120400	95123750	19870	19870	19870	19870	0
519	20230719	120300	95123750	19870	19870	19870	19870	0
520	20230719	120200	95123750	19870	19870	19870	19870	0
521	20230719	120100	95123750	19870	19870	19870	19870	66
522	20230719	120000	93812330	19870	19870	19870	19870	0
523	20230719	115900	93812330	19870	19870	19870	19870	0
524	20230719	115800	93812330	19870	19870	19870	19870	2
525	20230719	115700	93772590	19850	19890	19890	19850	100
526	20230719	115600	91786240	19940	19940	19940	19940	0
527	20230719	115500	91786240	19940	19940	19940	19940	0
528	20230719	115400	91786240	19940	19940	19940	19940	1
529	20230719	115300	91766300	19940	19940	19940	19940	0
530	20230719	115200	91766300	19940	19940	19940	19940	0
531	20230719	115100	91766300	19940	19940	19940	19940	0
532	20230719	115000	91766300	19940	19940	19940	19940	1
533	20230719	114900	91746360	19890	19890	19890	19890	0
534	20230719	114800	91746360	19890	19890	19890	19890	0
535	20230719	114700	91746360	19890	19890	19890	19890	0
536	20230719	114600	91746360	19890	19890	19890	19890	0
537	20230719	114500	91746360	19890	19890	19890	19890	7
538	20230719	114400	91607130	19890	19900	19900	19890	15
539	20230719	114300	91308650	19890	19890	19890	19890	0
540	20230719	114200	91308650	19890	19890	19890	19890	0
541	20230719	114100	91308650	19890	19890	19890	19890	0
542	20230719	114000	91308650	19890	19890	19890	19890	0
543	20230719	113900	91308650	19890	19890	19890	19890	0
544	20230719	113800	91308650	19890	19890	19890	19890	0
545	20230719	113700	91308650	19890	19900	19900	19890	36
546	20230719	113600	90592350	19940	19940	19940	19940	9
547	20230719	113500	90412890	19920	19920	19920	19920	0
548	20230719	113400	90412890	19920	19920	19920	19920	0
549	20230719	113300	90412890	19920	19920	19920	19920	13
550	20230719	113200	90153930	19920	19920	19920	19920	0
551	20230719	113100	90153930	19920	19920	19920	19920	0
552	20230719	113000	90153930	19920	19920	19920	19920	0
553	20230719	112900	90153930	19920	19920	19920	19920	0
554	20230719	112800	90153930	19920	19920	19920	19920	8
555	20230719	112700	89994570	19920	19920	19920	19920	0
556	20230719	112600	89994570	19920	19920	19920	19920	0
557	20230719	112500	89994570	19920	19920	19920	19920	0
558	20230719	112400	89994570	19920	19920	19920	19920	0
559	20230719	112300	89994570	19920	19920	19920	19920	0
560	20230719	112200	89994570	19920	19920	19920	19920	0
561	20230719	112100	89994570	19920	19920	19920	19920	0
562	20230719	112000	89994570	19920	19920	19920	19920	1
563	20230719	111900	89974650	19870	19870	19870	19870	0
564	20230719	111800	89974650	19870	19870	19870	19870	0
565	20230719	111700	89974650	19870	19870	19870	19870	0
566	20230719	111600	89974650	19870	19870	19870	19870	0
567	20230719	111500	89974650	19870	19870	19870	19870	0
568	20230719	111400	89974650	19870	19870	19870	19870	0
569	20230719	111300	89974650	19870	19870	19870	19870	0
570	20230719	111200	89974650	19870	19870	19870	19870	0
571	20230719	111100	89974650	19870	19870	19870	19870	0
572	20230719	111000	89974650	19870	19870	19870	19870	0
573	20230719	110900	89974650	19870	19870	19870	19870	0
574	20230719	110800	89974650	19870	19870	19870	19870	0
575	20230719	110700	89974650	19870	19870	19870	19870	0
576	20230719	110600	89974650	19870	19890	19890	19870	114
577	20230719	110500	87708440	19900	19900	19900	19900	0
578	20230719	110400	87708440	19900	19900	19900	19900	0
579	20230719	110300	87708440	19900	19900	19900	19900	0
580	20230719	110200	87708440	19900	19900	19900	19900	0
581	20230719	110100	87708440	19900	19900	19900	19900	0
582	20230719	110000	87708440	19900	19900	19900	19900	0
583	20230719	105900	87708440	19900	19900	19900	19900	0
584	20230719	105800	87708440	19900	19900	19900	19900	0
585	20230719	105700	87708440	19900	19900	19900	19900	0
586	20230719	105600	87708440	19900	19900	19900	19900	0
587	20230719	105500	87708440	19900	19900	19900	19900	11
588	20230719	105400	87489540	19920	19920	19920	19920	20
589	20230719	105300	87091140	19920	19930	19930	19920	25
590	20230719	105200	86592910	19930	19930	19930	19930	1
591	20230719	105100	86572980	19940	19940	19940	19940	0
592	20230719	105000	86572980	19940	19940	19940	19940	0
593	20230719	104900	86572980	19940	19940	19940	19940	0
594	20230719	104800	86572980	19940	19940	19940	19940	0
595	20230719	104700	86572980	19940	19940	19940	19940	0
596	20230719	104600	86572980	19940	19940	19940	19940	0
597	20230719	104500	86572980	19940	19940	19940	19940	0
598	20230719	104400	86572980	19940	19940	19940	19940	2
599	20230719	104300	86533100	19940	19940	19940	19940	3
600	20230719	104200	86473280	19890	19890	19890	19890	0
601	20230719	104100	86473280	19890	19890	19890	19890	0
602	20230719	104000	86473280	19890	19890	19890	19890	0
603	20230719	103900	86473280	19890	19890	19890	19890	0
604	20230719	103800	86473280	19890	19890	19890	19890	0
605	20230719	103700	86473280	19890	19890	19890	19890	0
606	20230719	103600	86473280	19890	19890	19890	19890	0
607	20230719	103500	86473280	19890	19890	19890	19890	2
608	20230719	103400	86433500	19900	19900	19900	19900	3
609	20230719	103300	86373800	19900	19900	19900	19900	0
610	20230719	103200	86373800	19900	19900	19900	19900	0
611	20230719	103100	86373800	19900	19900	19900	19900	8
612	20230719	103000	86214600	19910	19910	19910	19910	1
613	20230719	102900	86194690	19910	19910	19910	19910	0
614	20230719	102800	86194690	19910	19910	19910	19910	11
615	20230719	102700	85975680	19920	19920	19920	19920	0
616	20230719	102600	85975680	19920	19920	19920	19920	0
617	20230719	102500	85975680	19920	19940	19940	19920	84
618	20230719	102400	84302190	19960	19960	19960	19960	0
619	20230719	102300	84302190	19960	19960	19960	19960	0
620	20230719	102200	84302190	19960	19950	19960	19950	16
621	20230719	102100	83982980	19950	19950	19950	19950	0
622	20230719	102000	83982980	19950	19950	19950	19950	1
623	20230719	101900	83963030	19960	19960	19960	19960	10
624	20230719	101800	83763430	19970	19970	19970	19970	0
625	20230719	101700	83763430	19970	19970	19970	19970	0
626	20230719	101600	83763430	19970	19970	19970	19970	42
627	20230719	101500	82924690	19970	19970	19970	19970	0
628	20230719	101400	82924690	19970	19970	19970	19970	0
629	20230719	101300	82924690	19970	19970	19970	19970	0
630	20230719	101200	82924690	19970	19970	19970	19970	0
631	20230719	101100	82924690	19970	19970	19970	19970	16
632	20230719	101000	82605170	19970	19970	19970	19970	0
633	20230719	100900	82605170	19970	19970	19970	19970	0
634	20230719	100800	82605170	19970	19970	19970	19970	14
635	20230719	100700	82325590	19970	19970	19970	19970	0
636	20230719	100600	82325590	19970	19970	19970	19970	0
637	20230719	100500	82325590	19970	19980	19980	19970	24
638	20230719	100400	81846170	19970	19970	19970	19970	13
639	20230719	100300	81586560	19980	19980	19980	19980	0
640	20230719	100200	81586560	19980	19980	19980	19980	13
641	20230719	100100	81326820	20150	19960	20150	19960	217
642	20230719	100000	76962290	19940	19940	19940	19940	0
643	20230719	095900	76962290	19940	19940	19940	19940	0
644	20230719	095800	76962290	19940	19940	19940	19940	0
645	20230719	095700	76962290	19940	19940	19940	19940	0
646	20230719	095600	76962290	19940	19940	19940	19940	0
647	20230719	095500	76962290	19940	19940	19940	19940	0
648	20230719	095400	76962290	19940	19940	19940	19940	39
649	20230719	095300	76184630	19940	19940	19940	19940	0
650	20230719	095200	76184630	19940	19930	19940	19930	120
651	20230719	095100	73791920	19890	19890	19890	19890	0
652	20230719	095000	73791920	19890	19890	19890	19890	1
653	20230719	094900	73772030	19900	19950	19950	19900	6
654	20230719	094800	73652480	19960	19960	19960	19960	19
655	20230719	094700	73273240	19960	19840	20150	19840	970
656	20230719	094600	53858940	19840	19840	19840	19840	0
657	20230719	094500	53858940	19840	19840	19840	19840	0
658	20230719	094400	53858940	19840	19840	19840	19840	0
659	20230719	094300	53858940	19840	19840	19840	19840	0
660	20230719	094200	53858940	19840	19840	19840	19840	0
661	20230719	094100	53858940	19840	19840	19840	19840	0
662	20230719	094000	53858940	19840	19840	19840	19840	0
663	20230719	093900	53858940	19840	19840	19840	19840	4
664	20230719	093800	53779580	19840	19840	19840	19840	6
665	20230719	093700	53660540	19840	19840	19840	19840	250
666	20230719	093600	48700540	19840	19840	19840	19840	3
667	20230719	093500	48641020	19840	19840	19840	19840	0
668	20230719	093400	48641020	19840	19840	19840	19840	10
669	20230719	093300	48442620	19820	19820	19820	19820	0
670	20230719	093200	48442620	19820	19820	19820	19820	49
671	20230719	093100	47471440	19820	19820	19820	19820	100
672	20230719	093000	45489440	19820	19820	19820	19820	0
673	20230719	092900	45489440	19820	19820	19820	19820	0
674	20230719	092800	45489440	19820	19830	19830	19820	89
675	20230719	092700	43725430	19830	19830	19830	19830	7
676	20230719	092600	43586620	19830	19830	19830	19830	0
677	20230719	092500	43586620	19830	19830	19830	19830	0
678	20230719	092400	43586620	19830	19840	19840	19830	165
679	20230719	092300	40313730	19840	19840	19840	19840	0
680	20230719	092200	40313730	19840	19840	19840	19840	1
681	20230719	092100	40293890	19830	19830	19830	19830	0
682	20230719	092000	40293890	19830	19830	19830	19830	0
683	20230719	091900	40293890	19830	19830	19830	19830	0
684	20230719	091800	40293890	19830	19830	19830	19830	0
685	20230719	091700	40293890	19830	19860	19860	19830	102
686	20230719	091600	38271080	19860	19860	19860	19860	1
687	20230719	091500	38251220	19830	19830	19830	19830	14
688	20230719	091400	37973600	19830	19830	19830	19830	1
689	20230719	091300	37953770	19820	19830	19830	19820	1000
690	20230719	091200	18132690	19830	19860	19860	19830	616
691	20230719	091100	5905190	19860	19860	19860	19860	9
692	20230719	091000	5726450	19860	19890	19890	19860	67
693	20230719	090900	4394530	19900	19900	19900	19900	15
694	20230719	090800	4096030	19910	19910	19910	19910	0
695	20230719	090700	4096030	19910	19910	19910	19910	46
696	20230719	090600	3180170	19910	19910	19910	19910	0
697	20230719	090500	3180170	19910	19910	19910	19910	1
698	20230719	090400	3160260	19870	19870	19870	19870	0
699	20230719	090300	3160260	19870	19870	19870	19870	129
700	20230719	090200	597030	19990	19990	19990	19990	1
701	20230719	090100	577040	19870	19990	19990	19870	13
702	20230719	090000	318610	19910	19960	19960	19910	16