KissMeData/044340/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192100	271453780	11590	11590	11590	11590	152
3	20230719	192000	271453780	11590	11590	11590	11590	0
4	20230719	191900	271453780	11590	11590	11590	11590	0
5	20230719	191800	271453780	11590	11590	11590	11590	0
6	20230719	191700	271453780	11590	11590	11590	11590	0
7	20230719	191600	271453780	11590	11590	11590	11590	0
8	20230719	191500	271453780	11590	11590	11590	11590	0
9	20230719	191400	271453780	11590	11590	11590	11590	0
10	20230719	191300	271453780	11590	11590	11590	11590	0
11	20230719	191200	271453780	11590	11590	11590	11590	0
12	20230719	191100	271453780	11590	11590	11590	11590	0
13	20230719	191000	271453780	11590	11590	11590	11590	0
14	20230719	190900	271453780	11590	11590	11590	11590	0
15	20230719	190800	271453780	11590	11590	11590	11590	0
16	20230719	190700	271453780	11590	11590	11590	11590	0
17	20230719	190600	271453780	11590	11590	11590	11590	0
18	20230719	190500	271453780	11590	11590	11590	11590	0
19	20230719	190400	271453780	11590	11590	11590	11590	0
20	20230719	190300	271453780	11590	11590	11590	11590	0
21	20230719	190200	271453780	11590	11590	11590	11590	0
22	20230719	190100	271453780	11590	11590	11590	11590	0
23	20230719	190000	271453780	11590	11590	11590	11590	0
24	20230719	185900	271453780	11590	11590	11590	11590	0
25	20230719	185800	271453780	11590	11590	11590	11590	0
26	20230719	185700	271453780	11590	11590	11590	11590	0
27	20230719	185600	271453780	11590	11590	11590	11590	0
28	20230719	185500	271453780	11590	11590	11590	11590	0
29	20230719	185400	271453780	11590	11590	11590	11590	0
30	20230719	185300	271453780	11590	11590	11590	11590	0
31	20230719	185200	271453780	11590	11590	11590	11590	0
32	20230719	185100	271453780	11590	11590	11590	11590	152
33	20230719	185000	271453780	11590	11590	11590	11590	0
34	20230719	184900	271453780	11590	11590	11590	11590	0
35	20230719	184800	271453780	11590	11590	11590	11590	0
36	20230719	184700	271453780	11590	11590	11590	11590	0
37	20230719	184600	271453780	11590	11590	11590	11590	0
38	20230719	184500	271453780	11590	11590	11590	11590	0
39	20230719	184400	271453780	11590	11590	11590	11590	0
40	20230719	184300	271453780	11590	11590	11590	11590	0
41	20230719	184200	271453780	11590	11590	11590	11590	0
42	20230719	184100	271453780	11590	11590	11590	11590	0
43	20230719	184000	271453780	11590	11590	11590	11590	0
44	20230719	183900	271453780	11590	11590	11590	11590	0
45	20230719	183800	271453780	11590	11590	11590	11590	0
46	20230719	183700	271453780	11590	11590	11590	11590	0
47	20230719	183600	271453780	11590	11590	11590	11590	0
48	20230719	183500	271453780	11590	11590	11590	11590	0
49	20230719	183400	271453780	11590	11590	11590	11590	0
50	20230719	183300	271453780	11590	11590	11590	11590	0
51	20230719	183200	271453780	11590	11590	11590	11590	0
52	20230719	183100	271453780	11590	11590	11590	11590	0
53	20230719	183000	271453780	11590	11590	11590	11590	0
54	20230719	182900	271453780	11590	11590	11590	11590	0
55	20230719	182800	271453780	11590	11590	11590	11590	0
56	20230719	182700	271453780	11590	11590	11590	11590	0
57	20230719	182600	271453780	11590	11590	11590	11590	0
58	20230719	182500	271453780	11590	11590	11590	11590	0
59	20230719	182400	271453780	11590	11590	11590	11590	0
60	20230719	182300	271453780	11590	11590	11590	11590	0
61	20230719	182200	271453780	11590	11590	11590	11590	0
62	20230719	182100	271453780	11590	11590	11590	11590	152
63	20230719	182000	271453780	11590	11590	11590	11590	0
64	20230719	181900	271453780	11590	11590	11590	11590	0
65	20230719	181800	271453780	11590	11590	11590	11590	0
66	20230719	181700	271453780	11590	11590	11590	11590	0
67	20230719	181600	271453780	11590	11590	11590	11590	0
68	20230719	181500	271453780	11590	11590	11590	11590	0
69	20230719	181400	271453780	11590	11590	11590	11590	0
70	20230719	181300	271453780	11590	11590	11590	11590	0
71	20230719	181200	271453780	11590	11590	11590	11590	0
72	20230719	181100	271453780	11590	11590	11590	11590	0
73	20230719	181000	271453780	11590	11590	11590	11590	0
74	20230719	180900	271453780	11590	11590	11590	11590	0
75	20230719	180800	271453780	11590	11590	11590	11590	0
76	20230719	180700	271453780	11590	11590	11590	11590	0
77	20230719	180600	271453780	11590	11590	11590	11590	0
78	20230719	180500	271453780	11590	11590	11590	11590	0
79	20230719	180400	271453780	11590	11590	11590	11590	0
80	20230719	180300	271453780	11590	11590	11590	11590	0
81	20230719	180200	271453780	11590	11590	11590	11590	0
82	20230719	180100	271453780	11590	11590	11590	11590	0
83	20230719	180000	271453780	11590	11590	11590	11590	0
84	20230719	175900	271453780	11590	11590	11590	11590	0
85	20230719	175800	271453780	11590	11590	11590	11590	0
86	20230719	175700	271453780	11590	11590	11590	11590	0
87	20230719	175600	271453780	11590	11590	11590	11590	0
88	20230719	175500	271453780	11590	11590	11590	11590	0
89	20230719	175400	271453780	11590	11590	11590	11590	0
90	20230719	175300	271453780	11590	11590	11590	11590	0
91	20230719	175200	271453780	11590	11590	11590	11590	0
92	20230719	175100	271453780	11590	11590	11590	11590	152
93	20230719	175000	271453780	11590	11590	11590	11590	0
94	20230719	174900	271453780	11590	11590	11590	11590	0
95	20230719	174800	271453780	11590	11590	11590	11590	0
96	20230719	174700	271453780	11590	11590	11590	11590	0
97	20230719	174600	271453780	11590	11590	11590	11590	0
98	20230719	174500	271453780	11590	11590	11590	11590	0
99	20230719	174400	271453780	11590	11590	11590	11590	0
100	20230719	174300	271453780	11590	11590	11590	11590	0
101	20230719	174200	271453780	11590	11590	11590	11590	0
102	20230719	174100	271453780	11590	11590	11590	11590	0
103	20230719	174000	271453780	11590	11590	11590	11590	0
104	20230719	173900	271453780	11590	11590	11590	11590	0
105	20230719	173800	271453780	11590	11590	11590	11590	0
106	20230719	173700	271453780	11590	11590	11590	11590	0
107	20230719	173600	271453780	11590	11590	11590	11590	0
108	20230719	173500	271453780	11590	11590	11590	11590	0
109	20230719	173400	271453780	11590	11590	11590	11590	0
110	20230719	173300	271453780	11590	11590	11590	11590	0
111	20230719	173200	271453780	11590	11590	11590	11590	0
112	20230719	173100	271453780	11590	11590	11590	11590	0
113	20230719	173000	271453780	11590	11590	11590	11590	0
114	20230719	172900	271453780	11590	11590	11590	11590	0
115	20230719	172800	271453780	11590	11590	11590	11590	0
116	20230719	172700	271453780	11590	11590	11590	11590	0
117	20230719	172600	271453780	11590	11590	11590	11590	0
118	20230719	172500	271453780	11590	11590	11590	11590	0
119	20230719	172400	271453780	11590	11590	11590	11590	0
120	20230719	172300	271453780	11590	11590	11590	11590	0
121	20230719	172200	271453780	11590	11590	11590	11590	0
122	20230719	172100	271453780	11590	11590	11590	11590	152
123	20230719	172000	271453780	11590	11590	11590	11590	0
124	20230719	171900	271453780	11590	11590	11590	11590	0
125	20230719	171800	271453780	11590	11590	11590	11590	0
126	20230719	171700	271453780	11590	11590	11590	11590	0
127	20230719	171600	271453780	11590	11590	11590	11590	0
128	20230719	171500	271453780	11590	11590	11590	11590	0
129	20230719	171400	271453780	11590	11590	11590	11590	0
130	20230719	171300	271453780	11590	11590	11590	11590	0
131	20230719	171200	271453780	11590	11590	11590	11590	0
132	20230719	171100	271453780	11590	11590	11590	11590	0
133	20230719	171000	271453780	11590	11590	11590	11590	0
134	20230719	170900	271453780	11590	11590	11590	11590	0
135	20230719	170800	271453780	11590	11590	11590	11590	0
136	20230719	170700	271453780	11590	11590	11590	11590	0
137	20230719	170600	271453780	11590	11590	11590	11590	0
138	20230719	170500	271453780	11590	11590	11590	11590	0
139	20230719	170400	271453780	11590	11590	11590	11590	0
140	20230719	170300	271453780	11590	11590	11590	11590	0
141	20230719	170200	271453780	11590	11590	11590	11590	0
142	20230719	170100	271453780	11590	11590	11590	11590	0
143	20230719	170000	271453780	11590	11590	11590	11590	0
144	20230719	165900	271453780	11590	11590	11590	11590	0
145	20230719	165800	271453780	11590	11590	11590	11590	0
146	20230719	165700	271453780	11590	11590	11590	11590	0
147	20230719	165600	271453780	11590	11590	11590	11590	0
148	20230719	165500	271453780	11590	11590	11590	11590	0
149	20230719	165400	271453780	11590	11590	11590	11590	0
150	20230719	165300	271453780	11590	11590	11590	11590	0
151	20230719	165200	271453780	11590	11590	11590	11590	0
152	20230719	165100	271453780	11590	11590	11590	11590	152
153	20230719	165000	271453780	11590	11590	11590	11590	0
154	20230719	164900	271453780	11590	11590	11590	11590	0
155	20230719	164800	271453780	11590	11590	11590	11590	0
156	20230719	164700	271453780	11590	11590	11590	11590	0
157	20230719	164600	271453780	11590	11590	11590	11590	0
158	20230719	164500	271453780	11590	11590	11590	11590	0
159	20230719	164400	271453780	11590	11590	11590	11590	0
160	20230719	164300	271453780	11590	11590	11590	11590	0
161	20230719	164200	271453780	11590	11590	11590	11590	0
162	20230719	164100	271453780	11590	11590	11590	11590	0
163	20230719	164000	271453780	11590	11590	11590	11590	0
164	20230719	163900	271453780	11590	11590	11590	11590	0
165	20230719	163800	271453780	11590	11590	11590	11590	0
166	20230719	163700	271453780	11590	11590	11590	11590	0
167	20230719	163600	271453780	11590	11590	11590	11590	0
168	20230719	163500	271453780	11590	11590	11590	11590	0
169	20230719	163400	271453780	11590	11590	11590	11590	0
170	20230719	163300	271453780	11590	11590	11590	11590	0
171	20230719	163200	271453780	11590	11590	11590	11590	0
172	20230719	163100	271453780	11590	11590	11590	11590	0
173	20230719	163000	271453780	11590	11590	11590	11590	0
174	20230719	162900	271453780	11590	11590	11590	11590	0
175	20230719	162800	271453780	11590	11590	11590	11590	0
176	20230719	162700	271453780	11590	11590	11590	11590	0
177	20230719	162600	271453780	11590	11590	11590	11590	0
178	20230719	162500	271453780	11590	11590	11590	11590	0
179	20230719	162400	271453780	11590	11590	11590	11590	0
180	20230719	162300	271453780	11590	11590	11590	11590	0
181	20230719	162200	271453780	11590	11590	11590	11590	0
182	20230719	162100	271453780	11590	11590	11590	11590	152
183	20230719	162000	271453780	11590	11590	11590	11590	0
184	20230719	161900	271453780	11590	11590	11590	11590	0
185	20230719	161800	271453780	11590	11590	11590	11590	0
186	20230719	161700	271453780	11590	11590	11590	11590	0
187	20230719	161600	271453780	11590	11590	11590	11590	0
188	20230719	161500	271453780	11590	11590	11590	11590	0
189	20230719	161400	271453780	11590	11590	11590	11590	0
190	20230719	161300	271453780	11590	11590	11590	11590	0
191	20230719	161200	271453780	11590	11590	11590	11590	0
192	20230719	161100	271453780	11590	11590	11590	11590	0
193	20230719	161000	271453780	11590	11590	11590	11590	0
194	20230719	160900	271453780	11590	11590	11590	11590	0
195	20230719	160800	271453780	11590	11590	11590	11590	0
196	20230719	160700	271453780	11590	11590	11590	11590	0
197	20230719	160600	271453780	11590	11590	11590	11590	0
198	20230719	160500	271453780	11590	11590	11590	11590	0
199	20230719	160400	271453780	11590	11590	11590	11590	0
200	20230719	160300	271453780	11590	11590	11590	11590	0
201	20230719	160200	271453780	11590	11590	11590	11590	0
202	20230719	160100	271453780	11590	11590	11590	11590	0
203	20230719	160000	271453780	11590	11590	11590	11590	0
204	20230719	155900	271453780	11590	11590	11590	11590	0
205	20230719	155800	271453780	11590	11590	11590	11590	0
206	20230719	155700	271453780	11590	11590	11590	11590	0
207	20230719	155600	271453780	11590	11590	11590	11590	0
208	20230719	155500	271453780	11590	11590	11590	11590	0
209	20230719	155400	271453780	11590	11590	11590	11590	0
210	20230719	155300	271453780	11590	11590	11590	11590	0
211	20230719	155200	271453780	11590	11590	11590	11590	0
212	20230719	155100	271453780	11590	11590	11590	11590	152
213	20230719	155000	271453780	11590	11590	11590	11590	0
214	20230719	154900	271453780	11590	11590	11590	11590	0
215	20230719	154800	271453780	11590	11590	11590	11590	0
216	20230719	154700	271453780	11590	11590	11590	11590	0
217	20230719	154600	271453780	11590	11590	11590	11590	0
218	20230719	154500	271453780	11590	11590	11590	11590	0
219	20230719	154400	271453780	11590	11590	11590	11590	0
220	20230719	154300	271453780	11590	11590	11590	11590	0
221	20230719	154200	271453780	11590	11590	11590	11590	0
222	20230719	154100	271453780	11590	11590	11590	11590	0
223	20230719	154000	271453780	11590	11590	11590	11590	0
224	20230719	153900	271453780	11590	11590	11590	11590	0
225	20230719	153800	271453780	11590	11590	11590	11590	0
226	20230719	153700	271453780	11590	11590	11590	11590	0
227	20230719	153600	271453780	11590	11590	11590	11590	0
228	20230719	153500	271453780	11590	11590	11590	11590	0
229	20230719	153400	271453780	11590	11590	11590	11590	0
230	20230719	153300	271453780	11590	11590	11590	11590	0
231	20230719	153200	271453780	11590	11590	11590	11590	0
232	20230719	153100	271453780	11590	11590	11590	11590	0
233	20230719	153000	271453780	11590	11590	11590	11590	152
234	20230719	152900	269692100	11580	11580	11580	11580	0
235	20230719	152800	269692100	11580	11580	11580	11580	0
236	20230719	152700	269692100	11580	11580	11580	11580	0
237	20230719	152600	269692100	11580	11580	11580	11580	0
238	20230719	152500	269692100	11580	11580	11580	11580	0
239	20230719	152400	269692100	11580	11580	11580	11580	0
240	20230719	152300	269692100	11580	11580	11580	11580	0
241	20230719	152200	269692100	11580	11580	11580	11580	0
242	20230719	152100	269692100	11580	11580	11580	11580	0
243	20230719	152000	269692100	11580	11580	11580	11580	0
244	20230719	151900	269692100	11580	11580	11580	11580	0
245	20230719	151800	269692100	11580	11580	11580	11580	1
246	20230719	151700	269680520	11510	11510	11510	11510	0
247	20230719	151600	269680520	11510	11510	11510	11510	200
248	20230719	151500	267378520	11500	11500	11500	11500	0
249	20230719	151400	267378520	11500	11500	11500	11500	0
250	20230719	151300	267378520	11500	11500	11500	11500	0
251	20230719	151200	267378520	11500	11500	11500	11500	0
252	20230719	151100	267378520	11500	11500	11500	11500	10
253	20230719	151000	267263520	11500	11500	11500	11500	0
254	20230719	150900	267263520	11500	11500	11500	11500	0
255	20230719	150800	267263520	11500	11500	11500	11500	5
256	20230719	150700	267206020	11500	11500	11500	11500	123
257	20230719	150600	265791520	11500	11500	11500	11500	95
258	20230719	150500	264699020	11500	11500	11500	11500	0
259	20230719	150400	264699020	11500	11500	11500	11500	0
260	20230719	150300	264699020	11500	11500	11500	11500	330
261	20230719	150200	260904020	11500	11510	11510	11500	100
262	20230719	150100	259753570	11510	11510	11510	11510	0
263	20230719	150000	259753570	11510	11510	11510	11510	125
264	20230719	145900	258314820	11510	11510	11510	11510	176
265	20230719	145800	256289060	11510	11520	11520	11510	80
266	20230719	145700	255368250	11590	11590	11590	11590	0
267	20230719	145600	255368250	11590	11590	11590	11590	0
268	20230719	145500	255368250	11590	11590	11590	11590	0
269	20230719	145400	255368250	11590	11590	11590	11590	0
270	20230719	145300	255368250	11590	11520	11590	11520	12
271	20230719	145200	255229840	11520	11590	11590	11520	198
272	20230719	145100	252948810	11520	11520	11520	11520	0
273	20230719	145000	252948810	11520	11520	11520	11520	10
274	20230719	144900	252833610	11520	11520	11520	11520	10
275	20230719	144800	252718410	11520	11520	11520	11520	0
276	20230719	144700	252718410	11520	11520	11520	11520	200
277	20230719	144600	250414410	11510	11510	11510	11510	0
278	20230719	144500	250414410	11510	11510	11510	11510	0
279	20230719	144400	250414410	11510	11510	11510	11510	13
280	20230719	144300	250264780	11510	11510	11510	11510	9
281	20230719	144200	250161190	11510	11510	11510	11510	0
282	20230719	144100	250161190	11510	11510	11510	11510	5
283	20230719	144000	250103640	11510	11510	11510	11510	44
284	20230719	143900	249597200	11590	11520	11590	11520	105
285	20230719	143800	248380600	11520	11520	11520	11520	10
286	20230719	143700	248265400	11520	11520	11520	11520	0
287	20230719	143600	248265400	11520	11520	11520	11520	0
288	20230719	143500	248265400	11520	11520	11520	11520	111
289	20230719	143400	246986680	11520	11520	11520	11520	0
290	20230719	143300	246986680	11520	11520	11520	11520	0
291	20230719	143200	246986680	11520	11520	11520	11520	0
292	20230719	143100	246986680	11520	11520	11520	11520	0
293	20230719	143000	246986680	11520	11520	11520	11520	0
294	20230719	142900	246986680	11520	11520	11520	11520	0
295	20230719	142800	246986680	11520	11520	11520	11520	40
296	20230719	142700	246525880	11590	11590	11590	11590	0
297	20230719	142600	246525880	11590	11590	11590	11590	18
298	20230719	142500	246317260	11590	11530	11590	11530	50
299	20230719	142400	245740700	11530	11530	11530	11530	1
300	20230719	142300	245729170	11530	11530	11530	11530	2
301	20230719	142200	245706110	11610	11610	11610	11610	0
302	20230719	142100	245706110	11610	11610	11610	11610	0
303	20230719	142000	245706110	11610	11610	11610	11610	0
304	20230719	141900	245706110	11610	11610	11610	11610	0
305	20230719	141800	245706110	11610	11590	11610	11590	51
306	20230719	141700	245114480	11530	11530	11530	11530	1
307	20230719	141600	245102950	11600	11600	11600	11600	0
308	20230719	141500	245102950	11600	11600	11600	11600	0
309	20230719	141400	245102950	11600	11600	11600	11600	0
310	20230719	141300	245102950	11600	11600	11600	11600	0
311	20230719	141200	245102950	11600	11600	11600	11600	0
312	20230719	141100	245102950	11600	11600	11600	11600	0
313	20230719	141000	245102950	11600	11600	11600	11600	0
314	20230719	140900	245102950	11600	11600	11600	11600	0
315	20230719	140800	245102950	11600	11600	11600	11600	0
316	20230719	140700	245102950	11600	11590	11600	11590	20
317	20230719	140600	244871140	11520	11520	11520	11520	138
318	20230719	140500	243281380	11520	11520	11520	11520	0
319	20230719	140400	243281380	11520	11520	11520	11520	0
320	20230719	140300	243281380	11520	11520	11520	11520	0
321	20230719	140200	243281380	11520	11550	11550	11520	56
322	20230719	140100	242635870	11610	11610	11610	11610	0
323	20230719	140000	242635870	11610	11610	11610	11610	0
324	20230719	135900	242635870	11610	11610	11610	11610	0
325	20230719	135800	242635870	11610	11610	11610	11610	5
326	20230719	135700	242577820	11610	11610	11610	11610	0
327	20230719	135600	242577820	11610	11610	11610	11610	0
328	20230719	135500	242577820	11610	11610	11610	11610	0
329	20230719	135400	242577820	11610	11610	11610	11610	15
330	20230719	135300	242403670	11610	11600	11610	11600	422
331	20230719	135200	237506930	11600	11600	11600	11600	26
332	20230719	135100	237205330	11600	11590	11600	11590	836
333	20230719	135000	227511360	11590	11590	11590	11590	57
334	20230719	134900	226850730	11590	11580	11590	11580	806
335	20230719	134800	217515360	11580	11580	11580	11580	0
336	20230719	134700	217515360	11580	11580	11580	11580	4
337	20230719	134600	217469040	11580	11580	11580	11580	11
338	20230719	134500	217341660	11580	11580	11580	11580	0
339	20230719	134400	217341660	11580	11580	11580	11580	1
340	20230719	134300	217330080	11580	11580	11580	11580	12
341	20230719	134200	217191120	11580	11520	11580	11520	25
342	20230719	134100	216903060	11520	11520	11520	11520	0
343	20230719	134000	216903060	11520	11520	11520	11520	0
344	20230719	133900	216903060	11520	11520	11520	11520	60
345	20230719	133800	216211860	11510	11510	11510	11510	0
346	20230719	133700	216211860	11510	11510	11510	11510	0
347	20230719	133600	216211860	11510	11510	11510	11510	0
348	20230719	133500	216211860	11510	11510	11510	11510	0
349	20230719	133400	216211860	11510	11510	11510	11510	100
350	20230719	133300	215060860	11520	11520	11520	11520	0
351	20230719	133200	215060860	11520	11520	11520	11520	7
352	20230719	133100	214980220	11520	11520	11520	11520	0
353	20230719	133000	214980220	11520	11520	11520	11520	0
354	20230719	132900	214980220	11520	11520	11520	11520	159
355	20230719	132800	213148540	11520	11520	11520	11520	100
356	20230719	132700	211996540	11520	11520	11520	11520	0
357	20230719	132600	211996540	11520	11520	11520	11520	0
358	20230719	132500	211996540	11520	11520	11520	11520	0
359	20230719	132400	211996540	11520	11550	11550	11520	64
360	20230719	132300	211259080	11550	11550	11550	11550	0
361	20230719	132200	211259080	11550	11550	11550	11550	0
362	20230719	132100	211259080	11550	11550	11550	11550	0
363	20230719	132000	211259080	11550	11550	11550	11550	1
364	20230719	131900	211247530	11570	11570	11570	11570	0
365	20230719	131800	211247530	11570	11570	11570	11570	0
366	20230719	131700	211247530	11570	11570	11570	11570	1
367	20230719	131600	211235960	11570	11570	11570	11570	45
368	20230719	131500	210715310	11570	11570	11570	11570	1
369	20230719	131400	210703740	11570	11570	11570	11570	0
370	20230719	131300	210703740	11570	11570	11570	11570	0
371	20230719	131200	210703740	11570	11570	11570	11570	0
372	20230719	131100	210703740	11570	11570	11570	11570	2
373	20230719	131000	210680600	11580	11580	11580	11580	0
374	20230719	130900	210680600	11580	11580	11580	11580	0
375	20230719	130800	210680600	11580	11580	11580	11580	0
376	20230719	130700	210680600	11580	11580	11580	11580	0
377	20230719	130600	210680600	11580	11580	11580	11580	0
378	20230719	130500	210680600	11580	11580	11580	11580	0
379	20230719	130400	210680600	11580	11580	11580	11580	1
380	20230719	130300	210669020	11580	11580	11580	11580	0
381	20230719	130200	210669020	11580	11580	11580	11580	0
382	20230719	130100	210669020	11580	11580	11580	11580	1
383	20230719	130000	210657440	11520	11520	11520	11520	50
384	20230719	125900	210081440	11520	11520	11520	11520	39
385	20230719	125800	209632160	11520	11570	11570	11520	147
386	20230719	125700	207938630	11580	11580	11580	11580	0
387	20230719	125600	207938630	11580	11580	11580	11580	0
388	20230719	125500	207938630	11580	11580	11580	11580	0
389	20230719	125400	207938630	11580	11580	11580	11580	0
390	20230719	125300	207938630	11580	11580	11580	11580	0
391	20230719	125200	207938630	11580	11580	11580	11580	0
392	20230719	125100	207938630	11580	11580	11580	11580	0
393	20230719	125000	207938630	11580	11580	11580	11580	0
394	20230719	124900	207938630	11580	11580	11580	11580	0
395	20230719	124800	207938630	11580	11530	11580	11530	606
396	20230719	124700	200935590	11530	11530	11530	11530	0
397	20230719	124600	200935590	11530	11530	11530	11530	0
398	20230719	124500	200935590	11530	11530	11530	11530	0
399	20230719	124400	200935590	11530	11530	11530	11530	2
400	20230719	124300	200912530	11520	11520	11520	11520	35
401	20230719	124200	200509330	11520	11520	11520	11520	24
402	20230719	124100	200232850	11530	11520	11530	11520	48
403	20230719	124000	199679880	11530	11530	11530	11530	0
404	20230719	123900	199679880	11530	11530	11530	11530	157
405	20230719	123800	197869670	11530	11530	11530	11530	0
406	20230719	123700	197869670	11530	11530	11530	11530	0
407	20230719	123600	197869670	11530	11530	11530	11530	0
408	20230719	123500	197869670	11530	11530	11530	11530	50
409	20230719	123400	197293170	11530	11530	11530	11530	14
410	20230719	123300	197131750	11530	11530	11530	11530	1
411	20230719	123200	197120220	11540	11540	11540	11540	0
412	20230719	123100	197120220	11540	11540	11540	11540	1
413	20230719	123000	197108680	11520	11520	11540	11520	233
414	20230719	122900	194424500	11540	11520	11540	11520	345
415	20230719	122800	190450080	11540	11540	11540	11540	1
416	20230719	122700	190438540	11530	11530	11530	11530	4
417	20230719	122600	190392420	11530	11520	11530	11520	2
418	20230719	122500	190369370	11520	11520	11520	11520	0
419	20230719	122400	190369370	11520	11520	11520	11520	84
420	20230719	122300	189401690	11520	11520	11520	11520	0
421	20230719	122200	189401690	11520	11520	11520	11520	0
422	20230719	122100	189401690	11520	11520	11520	11520	0
423	20230719	122000	189401690	11520	11520	11520	11520	0
424	20230719	121900	189401690	11520	11520	11520	11520	0
425	20230719	121800	189401690	11520	11520	11520	11520	26
426	20230719	121700	189102170	11520	11520	11520	11520	0
427	20230719	121600	189102170	11520	11520	11520	11520	0
428	20230719	121500	189102170	11520	11520	11520	11520	2
429	20230719	121400	189079130	11540	11540	11540	11540	0
430	20230719	121300	189079130	11540	11540	11540	11540	0
431	20230719	121200	189079130	11540	11540	11540	11540	0
432	20230719	121100	189079130	11540	11540	11540	11540	0
433	20230719	121000	189079130	11540	11540	11540	11540	0
434	20230719	120900	189079130	11540	11540	11540	11540	0
435	20230719	120800	189079130	11540	11540	11540	11540	50
436	20230719	120700	188502130	11570	11570	11570	11570	0
437	20230719	120600	188502130	11570	11570	11570	11570	0
438	20230719	120500	188502130	11570	11570	11570	11570	0
439	20230719	120400	188502130	11570	11570	11570	11570	4
440	20230719	120300	188455850	11550	11530	11550	11530	50
441	20230719	120200	187879150	11520	11520	11520	11520	0
442	20230719	120100	187879150	11520	11520	11520	11520	100
443	20230719	120000	186727150	11530	11470	11530	11460	297
444	20230719	115900	183322760	11530	11530	11530	11530	0
445	20230719	115800	183322760	11530	11530	11530	11530	0
446	20230719	115700	183322760	11530	11530	11530	11530	0
447	20230719	115600	183322760	11530	11530	11530	11530	0
448	20230719	115500	183322760	11530	11530	11530	11530	0
449	20230719	115400	183322760	11530	11530	11530	11530	0
450	20230719	115300	183322760	11530	11530	11530	11530	0
451	20230719	115200	183322760	11530	11470	11530	11470	14
452	20230719	115100	183162120	11550	11550	11550	11550	0
453	20230719	115000	183162120	11550	11550	11550	11550	0
454	20230719	114900	183162120	11550	11470	11550	11470	109
455	20230719	114800	181911810	11550	11490	11550	11470	301
456	20230719	114700	178456070	11470	11580	11580	11470	892
457	20230719	114600	168198620	11590	11590	11590	11590	0
458	20230719	114500	168198620	11590	11590	11590	11590	0
459	20230719	114400	168198620	11590	11590	11590	11590	0
460	20230719	114300	168198620	11590	11590	11590	11590	0
461	20230719	114200	168198620	11590	11590	11590	11590	10
462	20230719	114100	168082720	11590	11590	11590	11590	0
463	20230719	114000	168082720	11590	11590	11590	11590	0
464	20230719	113900	168082720	11590	11590	11590	11590	70
465	20230719	113800	167271420	11510	11520	11520	11510	338
466	20230719	113700	163380960	11600	11600	11600	11600	0
467	20230719	113600	163380960	11600	11510	11600	11510	5
468	20230719	113500	163323240	11510	11520	11520	11510	11
469	20230719	113400	163196620	11510	11510	11510	11510	0
470	20230719	113300	163196620	11510	11520	11520	11510	235
471	20230719	113200	160489770	11520	11520	11520	11520	0
472	20230719	113100	160489770	11520	11540	11540	11520	208
473	20230719	113000	158093470	11620	11620	11620	11620	1
474	20230719	112900	158081850	11620	11620	11620	11620	0
475	20230719	112800	158081850	11620	11620	11620	11620	3
476	20230719	112700	158046990	11640	11640	11640	11640	0
477	20230719	112600	158046990	11640	11640	11640	11640	0
478	20230719	112500	158046990	11640	11640	11640	11640	0
479	20230719	112400	158046990	11640	11640	11640	11640	0
480	20230719	112300	158046990	11640	11640	11640	11640	0
481	20230719	112200	158046990	11640	11640	11640	11640	0
482	20230719	112100	158046990	11640	11640	11640	11640	0
483	20230719	112000	158046990	11640	11640	11640	11640	0
484	20230719	111900	158046990	11640	11560	11640	11560	2
485	20230719	111800	158023790	11550	11560	11560	11550	3
486	20230719	111700	157989120	11560	11560	11560	11560	0
487	20230719	111600	157989120	11560	11560	11560	11560	0
488	20230719	111500	157989120	11560	11560	11560	11560	0
489	20230719	111400	157989120	11560	11560	11560	11560	2
490	20230719	111300	157966000	11560	11560	11560	11560	6
491	20230719	111200	157896640	11650	11650	11650	11650	0
492	20230719	111100	157896640	11650	11650	11650	11650	2
493	20230719	111000	157873340	11650	11650	11650	11650	0
494	20230719	110900	157873340	11650	11650	11650	11650	0
495	20230719	110800	157873340	11650	11640	11650	11640	304
496	20230719	110700	154331770	11650	11650	11650	11650	0
497	20230719	110600	154331770	11650	11650	11650	11650	0
498	20230719	110500	154331770	11650	11650	11650	11650	0
499	20230719	110400	154331770	11650	11650	11650	11650	0
500	20230719	110300	154331770	11650	11650	11650	11650	0
501	20230719	110200	154331770	11650	11650	11650	11650	0
502	20230719	110100	154331770	11650	11650	11650	11650	0
503	20230719	110000	154331770	11650	11650	11650	11650	0
504	20230719	105900	154331770	11650	11650	11650	11650	0
505	20230719	105800	154331770	11650	11650	11650	11650	55
506	20230719	105700	153691020	11650	11650	11650	11650	0
507	20230719	105600	153691020	11650	11640	11650	11640	59
508	20230719	105500	153003680	11650	11530	11650	11530	2
509	20230719	105400	152980500	11660	11660	11660	11660	0
510	20230719	105300	152980500	11660	11630	11660	11630	550
511	20230719	105200	146573990	11630	11630	11630	11630	0
512	20230719	105100	146573990	11630	11630	11630	11630	0
513	20230719	105000	146573990	11630	11630	11630	11630	1
514	20230719	104900	146562360	11530	11530	11530	11530	324
515	20230719	104800	142826640	11530	11530	11530	11530	0
516	20230719	104700	142826640	11530	11550	11550	11530	230
517	20230719	104600	140173640	11640	11640	11640	11640	11
518	20230719	104500	140045600	11640	11640	11640	11640	48
519	20230719	104400	139486880	11650	11650	11650	11650	0
520	20230719	104300	139486880	11650	11650	11650	11650	0
521	20230719	104200	139486880	11650	11650	11650	11650	0
522	20230719	104100	139486880	11650	11650	11650	11650	0
523	20230719	104000	139486880	11650	11650	11650	11650	0
524	20230719	103900	139486880	11650	11650	11650	11650	4
525	20230719	103800	139440280	11660	11660	11660	11660	0
526	20230719	103700	139440280	11660	11660	11660	11660	0
527	20230719	103600	139440280	11660	11660	11660	11660	0
528	20230719	103500	139440280	11660	11650	11660	11650	100
529	20230719	103400	138274760	11660	11660	11660	11660	0
530	20230719	103300	138274760	11660	11660	11660	11660	0
531	20230719	103200	138274760	11660	11660	11660	11660	0
532	20230719	103100	138274760	11660	11660	11660	11660	0
533	20230719	103000	138274760	11660	11660	11660	11660	0
534	20230719	102900	138274760	11660	11660	11660	11660	0
535	20230719	102800	138274760	11660	11670	11680	11660	655
536	20230719	102700	130634310	11680	11600	11680	11500	69
537	20230719	102600	129835830	11600	11600	11600	11600	459
538	20230719	102500	124511430	11600	11600	11600	11600	2
539	20230719	102400	124488230	11690	11600	11690	11600	31
540	20230719	102300	124128540	11690	11580	11690	11580	450
541	20230719	102200	118902070	11570	11550	11570	11550	239
542	20230719	102100	116140370	11480	11480	11480	11480	424
543	20230719	102000	111272850	11480	11490	11490	11480	312
544	20230719	101900	107689090	11550	11480	11550	11480	15
545	20230719	101800	107516470	11480	11490	11490	11480	30
546	20230719	101700	107171960	11550	11550	11550	11550	0
547	20230719	101600	107171960	11550	11550	11550	11550	0
548	20230719	101500	107171960	11550	11550	11550	11550	0
549	20230719	101400	107171960	11550	11550	11550	11550	1
550	20230719	101300	107160410	11490	11490	11490	11490	9
551	20230719	101200	107057000	11490	11490	11490	11490	0
552	20230719	101100	107057000	11490	11490	11490	11490	15
553	20230719	101000	106884650	11540	11540	11540	11540	2
554	20230719	100900	106861570	11540	11540	11540	11540	9
555	20230719	100800	106757710	11540	11540	11540	11540	0
556	20230719	100700	106757710	11540	11540	11540	11540	0
557	20230719	100600	106757710	11540	11540	11540	11540	0
558	20230719	100500	106757710	11540	11540	11540	11540	130
559	20230719	100400	105257510	11540	11470	11540	11460	455
560	20230719	100300	100041320	11480	11510	11510	11480	932
561	20230719	100200	89326120	11510	11510	11510	11510	0
562	20230719	100100	89326120	11510	11510	11510	11510	30
563	20230719	100000	88980820	11510	11510	11510	11510	0
564	20230719	095900	88980820	11510	11510	11510	11510	100
565	20230719	095800	87829820	11510	11510	11510	11510	0
566	20230719	095700	87829820	11510	11510	11510	11510	2
567	20230719	095600	87806800	11510	11510	11510	11510	0
568	20230719	095500	87806800	11510	11510	11510	11510	1
569	20230719	095400	87795290	11510	11520	11520	11510	100
570	20230719	095300	86644280	11520	11520	11520	11520	0
571	20230719	095200	86644280	11520	11520	11520	11520	0
572	20230719	095100	86644280	11520	11520	11520	11520	5
573	20230719	095000	86586680	11520	11520	11520	11520	155
574	20230719	094900	84801080	11520	11520	11520	11520	291
575	20230719	094800	81448760	11520	11520	11520	11520	12
576	20230719	094700	81310520	11510	11530	11530	11510	142
577	20230719	094600	79674850	11550	11550	11550	11550	0
578	20230719	094500	79674850	11550	11550	11550	11550	0
579	20230719	094400	79674850	11550	11520	11550	11520	1000
580	20230719	094300	68139850	11530	11530	11530	11530	120
581	20230719	094200	66756250	11530	11530	11530	11530	10
582	20230719	094100	66640950	11550	11550	11550	11550	3
583	20230719	094000	66606300	11530	11520	11530	11520	105
584	20230719	093900	65395750	11530	11530	11530	11530	35
585	20230719	093800	64992200	11550	11530	11550	11530	336
586	20230719	093700	61116120	11540	11540	11550	11540	115
587	20230719	093600	59788820	11550	11530	11550	11530	43
588	20230719	093500	59292430	11550	11550	11550	11550	1
589	20230719	093400	59280880	11550	11550	11550	11550	210
590	20230719	093300	56855380	11550	11550	11550	11550	1
591	20230719	093200	56843830	11550	11550	11550	11550	10
592	20230719	093100	56728330	11530	11530	11530	11530	112
593	20230719	093000	55436970	11550	11530	11550	11530	4
594	20230719	092900	55390830	11550	11550	11550	11550	0
595	20230719	092800	55390830	11550	11550	11550	11550	0
596	20230719	092700	55390830	11550	11550	11550	11550	0
597	20230719	092600	55390830	11550	11550	11550	11550	0
598	20230719	092500	55390830	11550	11540	11550	11540	55
599	20230719	092400	54755630	11560	11560	11560	11560	0
600	20230719	092300	54755630	11560	11560	11560	11560	0
601	20230719	092200	54755630	11560	11560	11560	11560	0
602	20230719	092100	54755630	11560	11560	11560	11560	0
603	20230719	092000	54755630	11560	11560	11560	11560	80
604	20230719	091900	53830830	11560	11610	11610	11560	311
605	20230719	091800	50226330	11620	11630	11630	11620	15
606	20230719	091700	50051980	11710	11710	11710	11710	42
607	20230719	091600	49560160	11720	11720	11720	11720	0
608	20230719	091500	49560160	11720	11720	11720	11720	0
609	20230719	091400	49560160	11720	11720	11720	11720	0
610	20230719	091300	49560160	11720	11720	11730	11720	120
611	20230719	091200	48153160	11720	11720	11720	11720	4
612	20230719	091100	48106280	11720	11690	11720	11690	501
613	20230719	091000	42246140	11690	11600	11690	11600	788
614	20230719	090900	33047690	11600	11680	11680	11600	18
615	20230719	090800	32837530	11680	11680	11680	11680	1
616	20230719	090700	32825850	11680	11680	11680	11680	10
617	20230719	090600	32709050	11700	11600	11700	11600	724
618	20230719	090500	24243130	11530	11630	11630	11520	112
619	20230719	090400	22951730	11630	11600	11630	11600	968
620	20230719	090300	11722810	11600	11590	11600	11590	820
621	20230719	090200	2215600	11600	11600	11600	11600	128
622	20230719	090100	730800	11600	11600	11600	11600	0
623	20230719	090000	730800	11600	11600	11600	11600	63