KissMeData/009580/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185100	408535875	3570	3570	3570	3570	1500
3	20230719	185000	408535875	3570	3570	3570	3570	0
4	20230719	184900	408535875	3570	3570	3570	3570	0
5	20230719	184800	408535875	3570	3570	3570	3570	0
6	20230719	184700	408535875	3570	3570	3570	3570	0
7	20230719	184600	408535875	3570	3570	3570	3570	0
8	20230719	184500	408535875	3570	3570	3570	3570	0
9	20230719	184400	408535875	3570	3570	3570	3570	0
10	20230719	184300	408535875	3570	3570	3570	3570	0
11	20230719	184200	408535875	3570	3570	3570	3570	0
12	20230719	184100	408535875	3570	3570	3570	3570	0
13	20230719	184000	408535875	3570	3570	3570	3570	0
14	20230719	183900	408535875	3570	3570	3570	3570	0
15	20230719	183800	408535875	3570	3570	3570	3570	0
16	20230719	183700	408535875	3570	3570	3570	3570	0
17	20230719	183600	408535875	3570	3570	3570	3570	0
18	20230719	183500	408535875	3570	3570	3570	3570	0
19	20230719	183400	408535875	3570	3570	3570	3570	0
20	20230719	183300	408535875	3570	3570	3570	3570	0
21	20230719	183200	408535875	3570	3570	3570	3570	0
22	20230719	183100	408535875	3570	3570	3570	3570	0
23	20230719	183000	408535875	3570	3570	3570	3570	0
24	20230719	182900	408535875	3570	3570	3570	3570	0
25	20230719	182800	408535875	3570	3570	3570	3570	0
26	20230719	182700	408535875	3570	3570	3570	3570	0
27	20230719	182600	408535875	3570	3570	3570	3570	0
28	20230719	182500	408535875	3570	3570	3570	3570	0
29	20230719	182400	408535875	3570	3570	3570	3570	0
30	20230719	182300	408535875	3570	3570	3570	3570	0
31	20230719	182200	408535875	3570	3570	3570	3570	0
32	20230719	182100	408535875	3570	3570	3570	3570	1500
33	20230719	182000	408535875	3570	3570	3570	3570	0
34	20230719	181900	408535875	3570	3570	3570	3570	0
35	20230719	181800	408535875	3570	3570	3570	3570	0
36	20230719	181700	408535875	3570	3570	3570	3570	0
37	20230719	181600	408535875	3570	3570	3570	3570	0
38	20230719	181500	408535875	3570	3570	3570	3570	0
39	20230719	181400	408535875	3570	3570	3570	3570	0
40	20230719	181300	408535875	3570	3570	3570	3570	0
41	20230719	181200	408535875	3570	3570	3570	3570	0
42	20230719	181100	408535875	3570	3570	3570	3570	0
43	20230719	181000	408535875	3570	3570	3570	3570	0
44	20230719	180900	408535875	3570	3570	3570	3570	0
45	20230719	180800	408535875	3570	3570	3570	3570	0
46	20230719	180700	408535875	3570	3570	3570	3570	0
47	20230719	180600	408535875	3570	3570	3570	3570	0
48	20230719	180500	408535875	3570	3570	3570	3570	0
49	20230719	180400	408535875	3570	3570	3570	3570	0
50	20230719	180300	408535875	3570	3570	3570	3570	0
51	20230719	180200	408535875	3570	3570	3570	3570	0
52	20230719	180100	408535875	3570	3570	3570	3570	0
53	20230719	180000	408535875	3570	3570	3570	3570	0
54	20230719	175900	408535875	3570	3570	3570	3570	0
55	20230719	175800	408535875	3570	3570	3570	3570	0
56	20230719	175700	408535875	3570	3570	3570	3570	0
57	20230719	175600	408535875	3570	3570	3570	3570	0
58	20230719	175500	408535875	3570	3570	3570	3570	0
59	20230719	175400	408535875	3570	3570	3570	3570	0
60	20230719	175300	408535875	3570	3570	3570	3570	0
61	20230719	175200	408535875	3570	3570	3570	3570	0
62	20230719	175100	408535875	3570	3570	3570	3570	1500
63	20230719	175000	408535875	3570	3570	3570	3570	0
64	20230719	174900	408535875	3570	3570	3570	3570	0
65	20230719	174800	408535875	3570	3570	3570	3570	0
66	20230719	174700	408535875	3570	3570	3570	3570	0
67	20230719	174600	408535875	3570	3570	3570	3570	0
68	20230719	174500	408535875	3570	3570	3570	3570	0
69	20230719	174400	408535875	3570	3570	3570	3570	0
70	20230719	174300	408535875	3570	3570	3570	3570	0
71	20230719	174200	408535875	3570	3570	3570	3570	0
72	20230719	174100	408535875	3570	3570	3570	3570	0
73	20230719	174000	408535875	3570	3570	3570	3570	0
74	20230719	173900	408535875	3570	3570	3570	3570	0
75	20230719	173800	408535875	3570	3570	3570	3570	0
76	20230719	173700	408535875	3570	3570	3570	3570	0
77	20230719	173600	408535875	3570	3570	3570	3570	0
78	20230719	173500	408535875	3570	3570	3570	3570	0
79	20230719	173400	408535875	3570	3570	3570	3570	0
80	20230719	173300	408535875	3570	3570	3570	3570	0
81	20230719	173200	408535875	3570	3570	3570	3570	0
82	20230719	173100	408535875	3570	3570	3570	3570	0
83	20230719	173000	408535875	3570	3570	3570	3570	0
84	20230719	172900	408535875	3570	3570	3570	3570	0
85	20230719	172800	408535875	3570	3570	3570	3570	0
86	20230719	172700	408535875	3570	3570	3570	3570	0
87	20230719	172600	408535875	3570	3570	3570	3570	0
88	20230719	172500	408535875	3570	3570	3570	3570	0
89	20230719	172400	408535875	3570	3570	3570	3570	0
90	20230719	172300	408535875	3570	3570	3570	3570	0
91	20230719	172200	408535875	3570	3570	3570	3570	0
92	20230719	172100	408535875	3570	3570	3570	3570	1500
93	20230719	172000	408535875	3570	3570	3570	3570	0
94	20230719	171900	408535875	3570	3570	3570	3570	0
95	20230719	171800	408535875	3570	3570	3570	3570	0
96	20230719	171700	408535875	3570	3570	3570	3570	0
97	20230719	171600	408535875	3570	3570	3570	3570	0
98	20230719	171500	408535875	3570	3570	3570	3570	0
99	20230719	171400	408535875	3570	3570	3570	3570	0
100	20230719	171300	408535875	3570	3570	3570	3570	0
101	20230719	171200	408535875	3570	3570	3570	3570	0
102	20230719	171100	408535875	3570	3570	3570	3570	0
103	20230719	171000	408535875	3570	3570	3570	3570	0
104	20230719	170900	408535875	3570	3570	3570	3570	0
105	20230719	170800	408535875	3570	3570	3570	3570	0
106	20230719	170700	408535875	3570	3570	3570	3570	0
107	20230719	170600	408535875	3570	3570	3570	3570	0
108	20230719	170500	408535875	3570	3570	3570	3570	0
109	20230719	170400	408535875	3570	3570	3570	3570	0
110	20230719	170300	408535875	3570	3570	3570	3570	0
111	20230719	170200	408535875	3570	3570	3570	3570	0
112	20230719	170100	408535875	3570	3570	3570	3570	0
113	20230719	170000	408535875	3570	3570	3570	3570	0
114	20230719	165900	408535875	3570	3570	3570	3570	0
115	20230719	165800	408535875	3570	3570	3570	3570	0
116	20230719	165700	408535875	3570	3570	3570	3570	0
117	20230719	165600	408535875	3570	3570	3570	3570	0
118	20230719	165500	408535875	3570	3570	3570	3570	0
119	20230719	165400	408535875	3570	3570	3570	3570	0
120	20230719	165300	408535875	3570	3570	3570	3570	0
121	20230719	165200	408535875	3570	3570	3570	3570	0
122	20230719	165100	408535875	3570	3570	3570	3570	1500
123	20230719	165000	408535875	3570	3570	3570	3570	0
124	20230719	164900	408535875	3570	3570	3570	3570	0
125	20230719	164800	408535875	3570	3570	3570	3570	0
126	20230719	164700	408535875	3570	3570	3570	3570	0
127	20230719	164600	408535875	3570	3570	3570	3570	0
128	20230719	164500	408535875	3570	3570	3570	3570	0
129	20230719	164400	408535875	3570	3570	3570	3570	0
130	20230719	164300	408535875	3570	3570	3570	3570	0
131	20230719	164200	408535875	3570	3570	3570	3570	0
132	20230719	164100	408535875	3570	3570	3570	3570	0
133	20230719	164000	408535875	3570	3570	3570	3570	0
134	20230719	163900	408535875	3570	3570	3570	3570	0
135	20230719	163800	408535875	3570	3570	3570	3570	0
136	20230719	163700	408535875	3570	3570	3570	3570	0
137	20230719	163600	408535875	3570	3570	3570	3570	0
138	20230719	163500	408535875	3570	3570	3570	3570	0
139	20230719	163400	408535875	3570	3570	3570	3570	0
140	20230719	163300	408535875	3570	3570	3570	3570	0
141	20230719	163200	408535875	3570	3570	3570	3570	0
142	20230719	163100	408535875	3570	3570	3570	3570	0
143	20230719	163000	408535875	3570	3570	3570	3570	0
144	20230719	162900	408535875	3570	3570	3570	3570	0
145	20230719	162800	408535875	3570	3570	3570	3570	0
146	20230719	162700	408535875	3570	3570	3570	3570	0
147	20230719	162600	408535875	3570	3570	3570	3570	0
148	20230719	162500	408535875	3570	3570	3570	3570	0
149	20230719	162400	408535875	3570	3570	3570	3570	0
150	20230719	162300	408535875	3570	3570	3570	3570	0
151	20230719	162200	408535875	3570	3570	3570	3570	0
152	20230719	162100	408535875	3570	3570	3570	3570	1500
153	20230719	162000	408535875	3570	3570	3570	3570	0
154	20230719	161900	408535875	3570	3570	3570	3570	0
155	20230719	161800	408535875	3570	3570	3570	3570	0
156	20230719	161700	408535875	3570	3570	3570	3570	0
157	20230719	161600	408535875	3570	3570	3570	3570	0
158	20230719	161500	408535875	3570	3570	3570	3570	0
159	20230719	161400	408535875	3570	3570	3570	3570	0
160	20230719	161300	408535875	3570	3570	3570	3570	0
161	20230719	161200	408535875	3570	3570	3570	3570	0
162	20230719	161100	408535875	3570	3570	3570	3570	0
163	20230719	161000	408535875	3570	3570	3570	3570	0
164	20230719	160900	408535875	3570	3570	3570	3570	0
165	20230719	160800	408535875	3570	3570	3570	3570	0
166	20230719	160700	408535875	3570	3570	3570	3570	0
167	20230719	160600	408535875	3570	3570	3570	3570	0
168	20230719	160500	408535875	3570	3570	3570	3570	0
169	20230719	160400	408535875	3570	3570	3570	3570	0
170	20230719	160300	408535875	3570	3570	3570	3570	0
171	20230719	160200	408535875	3570	3570	3570	3570	0
172	20230719	160100	408535875	3570	3570	3570	3570	0
173	20230719	160000	408535875	3570	3570	3570	3570	0
174	20230719	155900	408535875	3570	3570	3570	3570	0
175	20230719	155800	408535875	3570	3570	3570	3570	0
176	20230719	155700	408535875	3570	3570	3570	3570	0
177	20230719	155600	408535875	3570	3570	3570	3570	0
178	20230719	155500	408535875	3570	3570	3570	3570	0
179	20230719	155400	408535875	3570	3570	3570	3570	0
180	20230719	155300	408535875	3570	3570	3570	3570	0
181	20230719	155200	408535875	3570	3570	3570	3570	0
182	20230719	155100	408535875	3570	3570	3570	3570	1500
183	20230719	155000	408535875	3570	3570	3570	3570	0
184	20230719	154900	408535875	3570	3570	3570	3570	0
185	20230719	154800	408535875	3570	3570	3570	3570	0
186	20230719	154700	408535875	3570	3570	3570	3570	0
187	20230719	154600	408535875	3570	3570	3570	3570	0
188	20230719	154500	408535875	3570	3570	3570	3570	0
189	20230719	154400	408535875	3570	3570	3570	3570	0
190	20230719	154300	408535875	3570	3570	3570	3570	0
191	20230719	154200	408535875	3570	3570	3570	3570	0
192	20230719	154100	408535875	3570	3570	3570	3570	0
193	20230719	154000	408535875	3570	3570	3570	3570	0
194	20230719	153900	408535875	3570	3570	3570	3570	0
195	20230719	153800	408535875	3570	3570	3570	3570	0
196	20230719	153700	408535875	3570	3570	3570	3570	0
197	20230719	153600	408535875	3570	3570	3570	3570	0
198	20230719	153500	408535875	3570	3570	3570	3570	0
199	20230719	153400	408535875	3570	3570	3570	3570	0
200	20230719	153300	408535875	3570	3570	3570	3570	0
201	20230719	153200	408535875	3570	3570	3570	3570	0
202	20230719	153100	408535875	3570	3570	3570	3570	0
203	20230719	153000	408535875	3570	3570	3570	3570	1500
204	20230719	152900	403180875	3565	3565	3565	3565	0
205	20230719	152800	403180875	3565	3565	3565	3565	0
206	20230719	152700	403180875	3565	3565	3565	3565	0
207	20230719	152600	403180875	3565	3565	3565	3565	0
208	20230719	152500	403180875	3565	3565	3565	3565	0
209	20230719	152400	403180875	3565	3565	3565	3565	0
210	20230719	152300	403180875	3565	3565	3565	3565	0
211	20230719	152200	403180875	3565	3565	3565	3565	0
212	20230719	152100	403180875	3565	3565	3565	3565	0
213	20230719	152000	403180875	3565	3565	3565	3565	0
214	20230719	151900	403180875	3565	3570	3570	3565	3298
215	20230719	151800	391408105	3565	3565	3565	3565	561
216	20230719	151700	389408140	3565	3570	3570	3565	939
217	20230719	151600	386058670	3570	3570	3570	3570	68
218	20230719	151500	385815910	3570	3575	3575	3570	1016
219	20230719	151400	382188785	3570	3570	3570	3570	76
220	20230719	151300	381917465	3580	3580	3580	3570	10
221	20230719	151200	381881735	3570	3575	3580	3570	90
222	20230719	151100	381560420	3580	3575	3580	3570	82
223	20230719	151000	381267540	3585	3585	3585	3585	0
224	20230719	150900	381267540	3585	3585	3585	3585	71
225	20230719	150800	381013005	3585	3585	3585	3585	0
226	20230719	150700	381013005	3585	3580	3585	3580	3
227	20230719	150600	381002260	3570	3575	3575	3570	289
228	20230719	150500	379969695	3565	3565	3565	3565	127
229	20230719	150400	379516940	3565	3565	3565	3565	410
230	20230719	150300	378055290	3570	3565	3570	3565	76
231	20230719	150200	377784335	3570	3570	3570	3570	30
232	20230719	150100	377677235	3575	3570	3575	3565	412
233	20230719	150000	376207685	3575	3575	3575	3575	0
234	20230719	145900	376207685	3575	3575	3575	3575	0
235	20230719	145800	376207685	3575	3570	3575	3570	119
236	20230719	145700	375782845	3575	3575	3575	3575	4
237	20230719	145600	375768545	3575	3575	3575	3575	32
238	20230719	145500	375654145	3575	3570	3575	3570	316
239	20230719	145400	374526020	3570	3570	3570	3570	34
240	20230719	145300	374404640	3570	3565	3570	3565	74
241	20230719	145200	374140775	3570	3570	3570	3570	1
242	20230719	145100	374137205	3570	3570	3570	3570	5
243	20230719	145000	374119355	3565	3565	3565	3565	65
244	20230719	144900	373887630	3570	3570	3570	3570	6
245	20230719	144800	373866210	3570	3565	3570	3565	472
246	20230719	144700	372183505	3570	3570	3570	3570	10
247	20230719	144600	372147805	3570	3565	3570	3565	175
248	20230719	144500	371523805	3570	3570	3570	3570	0
249	20230719	144400	371523805	3570	3570	3570	3570	5
250	20230719	144300	371505955	3565	3570	3570	3565	76
251	20230719	144200	371235010	3565	3565	3565	3565	0
252	20230719	144100	371235010	3565	3565	3565	3565	0
253	20230719	144000	371235010	3565	3565	3565	3565	2
254	20230719	143900	371227880	3565	3570	3570	3565	40
255	20230719	143800	371085180	3570	3570	3570	3570	4
256	20230719	143700	371070900	3575	3575	3575	3575	0
257	20230719	143600	371070900	3575	3575	3575	3575	0
258	20230719	143500	371070900	3575	3565	3575	3565	574
259	20230719	143400	369024560	3565	3570	3570	3565	2018
260	20230719	143300	361827890	3570	3570	3570	3570	594
261	20230719	143200	359707310	3570	3570	3570	3570	0
262	20230719	143100	359707310	3570	3570	3570	3570	74
263	20230719	143000	359443130	3575	3575	3575	3575	0
264	20230719	142900	359443130	3575	3575	3575	3575	1
265	20230719	142800	359439555	3575	3575	3575	3575	3
266	20230719	142700	359428830	3570	3570	3570	3570	63
267	20230719	142600	359203920	3575	3575	3575	3575	2
268	20230719	142500	359196770	3560	3560	3560	3560	0
269	20230719	142400	359196770	3560	3560	3560	3560	0
270	20230719	142300	359196770	3560	3560	3560	3560	71
271	20230719	142200	358944010	3560	3565	3565	3560	300
272	20230719	142100	357875760	3560	3560	3560	3560	0
273	20230719	142000	357875760	3560	3570	3570	3560	5030
274	20230719	141900	339943440	3570	3570	3570	3570	63
275	20230719	141800	339718530	3575	3575	3575	3575	0
276	20230719	141700	339718530	3575	3575	3575	3575	0
277	20230719	141600	339718530	3575	3575	3575	3575	6
278	20230719	141500	339697080	3570	3570	3570	3570	0
279	20230719	141400	339697080	3570	3570	3570	3570	73
280	20230719	141300	339436470	3570	3570	3570	3570	150
281	20230719	141200	338900970	3570	3570	3570	3570	0
282	20230719	141100	338900970	3570	3570	3570	3570	1
283	20230719	141000	338897400	3570	3570	3570	3570	63
284	20230719	140900	338672490	3570	3570	3570	3570	0
285	20230719	140800	338672490	3570	3570	3570	3570	0
286	20230719	140700	338672490	3570	3570	3570	3570	4
287	20230719	140600	338658210	3570	3570	3570	3570	5
288	20230719	140500	338640360	3570	3570	3570	3570	0
289	20230719	140400	338640360	3570	3570	3570	3570	0
290	20230719	140300	338640360	3570	3570	3570	3570	0
291	20230719	140200	338640360	3570	3575	3575	3570	1168
292	20230719	140100	334470085	3570	3570	3570	3570	274
293	20230719	140000	333491905	3570	3570	3570	3570	271
294	20230719	135900	332524435	3570	3570	3570	3570	0
295	20230719	135800	332524435	3570	3570	3570	3570	0
296	20230719	135700	332524435	3570	3570	3570	3570	73
297	20230719	135600	332263825	3570	3570	3570	3570	193
298	20230719	135500	331574815	3570	3570	3570	3570	0
299	20230719	135400	331574815	3570	3570	3570	3570	1
300	20230719	135300	331571245	3570	3575	3575	3570	364
301	20230719	135200	330270265	3575	3575	3575	3575	2
302	20230719	135100	330263115	3575	3575	3575	3575	0
303	20230719	135000	330263115	3575	3575	3575	3575	0
304	20230719	134900	330263115	3575	3570	3575	3570	134
305	20230719	134800	329784445	3575	3575	3575	3575	0
306	20230719	134700	329784445	3575	3570	3575	3570	750
307	20230719	134600	327106195	3575	3575	3575	3575	0
308	20230719	134500	327106195	3575	3575	3575	3575	0
309	20230719	134400	327106195	3575	3575	3575	3575	50
310	20230719	134300	326927445	3575	3575	3575	3575	50
311	20230719	134200	326748695	3570	3570	3570	3570	0
312	20230719	134100	326748695	3570	3570	3570	3570	300
313	20230719	134000	325677695	3565	3570	3570	3565	245
314	20230719	133900	324803525	3570	3570	3570	3570	2
315	20230719	133800	324796385	3570	3570	3570	3570	3
316	20230719	133700	324785675	3575	3565	3575	3565	69
317	20230719	133600	324539680	3565	3570	3570	3565	1949
318	20230719	133500	317590485	3575	3570	3575	3565	3005
319	20230719	133400	306876750	3570	3570	3570	3570	0
320	20230719	133300	306876750	3570	3570	3570	3570	0
321	20230719	133200	306876750	3570	3570	3570	3570	0
322	20230719	133100	306876750	3570	3570	3570	3570	0
323	20230719	133000	306876750	3570	3570	3570	3570	0
324	20230719	132900	306876750	3570	3570	3570	3570	178
325	20230719	132800	306241290	3565	3570	3570	3565	105
326	20230719	132700	305866785	3570	3570	3570	3570	0
327	20230719	132600	305866785	3570	3570	3570	3570	232
328	20230719	132500	305038545	3570	3570	3570	3570	100
329	20230719	132400	304681545	3570	3565	3570	3565	601
330	20230719	132300	302535980	3565	3570	3570	3565	83
331	20230719	132200	302240000	3565	3565	3565	3565	0
332	20230719	132100	302240000	3565	3565	3565	3565	0
333	20230719	132000	302240000	3565	3565	3565	3565	0
334	20230719	131900	302240000	3565	3570	3570	3565	1910
335	20230719	131800	295421665	3565	3570	3570	3565	404
336	20230719	131700	293979920	3570	3570	3570	3570	100
337	20230719	131600	293622920	3570	3570	3570	3570	64
338	20230719	131500	293394440	3570	3570	3570	3570	0
339	20230719	131400	293394440	3570	3570	3570	3570	0
340	20230719	131300	293394440	3570	3570	3570	3570	1
341	20230719	131200	293390870	3570	3570	3570	3570	64
342	20230719	131100	293162390	3570	3570	3570	3570	445
343	20230719	131000	291573740	3570	3570	3570	3570	100
344	20230719	130900	291216740	3575	3575	3575	3575	4916
345	20230719	130800	273642040	3575	3575	3575	3575	3069
346	20230719	130700	262670365	3580	3580	3580	3580	1
347	20230719	130600	262666785	3575	3575	3575	3575	0
348	20230719	130500	262666785	3575	3575	3575	3575	0
349	20230719	130400	262666785	3575	3575	3575	3575	67
350	20230719	130300	262427260	3580	3580	3580	3580	9
351	20230719	130200	262395040	3580	3580	3580	3580	40
352	20230719	130100	262251840	3580	3580	3580	3580	429
353	20230719	130000	260716020	3580	3575	3580	3575	209
354	20230719	125900	259968695	3575	3575	3575	3570	127
355	20230719	125800	259515005	3575	3575	3575	3575	90
356	20230719	125700	259193255	3575	3570	3575	3570	176
357	20230719	125600	258564435	3575	3575	3575	3570	1071
358	20230719	125500	254735960	3575	3575	3575	3575	1
359	20230719	125400	254732385	3570	3570	3570	3570	0
360	20230719	125300	254732385	3570	3570	3570	3570	150
361	20230719	125200	254196885	3570	3570	3570	3570	561
362	20230719	125100	252194115	3570	3570	3570	3570	0
363	20230719	125000	252194115	3570	3570	3570	3570	0
364	20230719	124900	252194115	3570	3570	3570	3570	0
365	20230719	124800	252194115	3570	3570	3570	3570	70
366	20230719	124700	251944215	3570	3570	3570	3570	0
367	20230719	124600	251944215	3570	3570	3570	3570	533
368	20230719	124500	250041405	3570	3570	3570	3570	72
369	20230719	124400	249784365	3575	3575	3575	3575	0
370	20230719	124300	249784365	3575	3575	3575	3575	51
371	20230719	124200	249602040	3570	3570	3570	3570	0
372	20230719	124100	249602040	3570	3570	3570	3570	71
373	20230719	124000	249348570	3570	3570	3570	3570	0
374	20230719	123900	249348570	3570	3570	3570	3570	430
375	20230719	123800	247813470	3570	3570	3570	3570	65
376	20230719	123700	247581420	3570	3570	3570	3570	0
377	20230719	123600	247581420	3570	3570	3570	3570	269
378	20230719	123500	246621090	3570	3570	3570	3570	602
379	20230719	123400	244471950	3570	3570	3570	3570	67
380	20230719	123300	244232760	3575	3575	3575	3575	0
381	20230719	123200	244232760	3575	3575	3575	3575	1
382	20230719	123100	244229185	3575	3570	3575	3570	169
383	20230719	123000	243625355	3570	3570	3570	3570	1
384	20230719	122900	243621785	3575	3575	3575	3575	1
385	20230719	122800	243618210	3570	3570	3570	3570	0
386	20230719	122700	243618210	3570	3570	3570	3570	74
387	20230719	122600	243354030	3575	3575	3575	3575	0
388	20230719	122500	243354030	3575	3570	3575	3570	1444
389	20230719	122400	238198925	3575	3575	3575	3575	100
390	20230719	122300	237841425	3570	3570	3570	3570	77
391	20230719	122200	237566535	3575	3575	3575	3575	0
392	20230719	122100	237566535	3575	3575	3575	3575	0
393	20230719	122000	237566535	3575	3575	3575	3575	989
394	20230719	121900	234030860	3575	3575	3575	3575	67
395	20230719	121800	233791335	3580	3580	3580	3580	0
396	20230719	121700	233791335	3580	3580	3580	3580	5
397	20230719	121600	233773435	3575	3575	3575	3575	10
398	20230719	121500	233737685	3575	3575	3575	3575	70
399	20230719	121400	233487435	3575	3575	3575	3575	0
400	20230719	121300	233487435	3575	3575	3575	3575	0
401	20230719	121200	233487435	3575	3575	3575	3575	0
402	20230719	121100	233487435	3575	3575	3575	3575	76
403	20230719	121000	233215735	3580	3580	3580	3580	28
404	20230719	120900	233115495	3580	3580	3580	3580	1
405	20230719	120800	233111915	3575	3575	3575	3575	0
406	20230719	120700	233111915	3575	3575	3575	3575	67
407	20230719	120600	232872390	3580	3580	3580	3580	107
408	20230719	120500	232489330	3575	3575	3575	3575	0
409	20230719	120400	232489330	3575	3575	3575	3575	0
410	20230719	120300	232489330	3575	3575	3575	3575	76
411	20230719	120200	232217630	3580	3580	3580	3580	10
412	20230719	120100	232181830	3580	3580	3580	3580	1
413	20230719	120000	232178250	3575	3575	3575	3575	0
414	20230719	115900	232178250	3575	3575	3575	3575	0
415	20230719	115800	232178250	3575	3575	3575	3575	121
416	20230719	115700	231745675	3575	3575	3575	3575	0
417	20230719	115600	231745675	3575	3575	3575	3575	0
418	20230719	115500	231745675	3575	3575	3575	3575	0
419	20230719	115400	231745675	3575	3575	3575	3575	100
420	20230719	115300	231388175	3570	3570	3570	3570	16
421	20230719	115200	231331055	3570	3570	3570	3570	10
422	20230719	115100	231295355	3570	3570	3570	3570	72
423	20230719	115000	231038315	3570	3570	3570	3570	0
424	20230719	114900	231038315	3570	3570	3570	3570	837
425	20230719	114800	228050225	3570	3570	3570	3570	0
426	20230719	114700	228050225	3570	3570	3570	3570	100
427	20230719	114600	227693225	3575	3575	3575	3575	129
428	20230719	114500	227232050	3575	3575	3575	3575	10
429	20230719	114400	227196300	3575	3580	3580	3575	492
430	20230719	114300	225437340	3580	3580	3580	3580	1
431	20230719	114200	225433760	3575	3570	3575	3570	614
432	20230719	114100	223239075	3570	3570	3570	3570	0
433	20230719	114000	223239075	3570	3570	3570	3570	1456
434	20230719	113900	218041155	3575	3575	3575	3575	13
435	20230719	113800	217994680	3575	3575	3575	3575	3
436	20230719	113700	217983955	3570	3570	3570	3570	75
437	20230719	113600	217716205	3570	3570	3570	3570	1018
438	20230719	113500	214081945	3570	3570	3570	3570	0
439	20230719	113400	214081945	3570	3570	3570	3570	0
440	20230719	113300	214081945	3570	3570	3570	3570	72
441	20230719	113200	213824905	3575	3575	3575	3575	3
442	20230719	113100	213814180	3575	3575	3575	3575	118
443	20230719	113000	213392330	3575	3575	3575	3575	30
444	20230719	112900	213285080	3575	3575	3575	3575	20
445	20230719	112800	213213580	3575	3575	3575	3575	400
446	20230719	112700	211783580	3575	3575	3575	3575	10
447	20230719	112600	211747830	3575	3575	3580	3575	93
448	20230719	112500	211415350	3575	3575	3575	3575	0
449	20230719	112400	211415350	3575	3575	3575	3575	201
450	20230719	112300	210696775	3565	3570	3570	3565	1017
451	20230719	112200	207068655	3570	3570	3570	3570	0
452	20230719	112100	207068655	3570	3570	3570	3570	56
453	20230719	112000	206868735	3580	3570	3580	3570	1109
454	20230719	111900	202909585	3570	3565	3570	3565	337
455	20230719	111800	201706650	3570	3570	3570	3570	331
456	20230719	111700	200524980	3570	3570	3570	3570	238
457	20230719	111600	199675320	3570	3570	3570	3570	264
458	20230719	111500	198732840	3570	3570	3570	3570	225
459	20230719	111400	197929590	3570	3570	3570	3570	110
460	20230719	111300	197536890	3570	3570	3570	3570	79
461	20230719	111200	197254860	3580	3570	3580	3570	67
462	20230719	111100	197015660	3570	3575	3575	3570	5050
463	20230719	111000	178987020	3575	3575	3575	3575	0
464	20230719	110900	178987020	3575	3575	3575	3575	0
465	20230719	110800	178987020	3575	3575	3575	3575	64
466	20230719	110700	178758220	3575	3575	3575	3575	400
467	20230719	110600	177328220	3575	3575	3575	3575	0
468	20230719	110500	177328220	3575	3575	3575	3575	0
469	20230719	110400	177328220	3575	3575	3575	3575	0
470	20230719	110300	177328220	3575	3575	3575	3575	74
471	20230719	110200	177063670	3575	3575	3575	3575	0
472	20230719	110100	177063670	3575	3575	3575	3575	0
473	20230719	110000	177063670	3575	3575	3575	3575	0
474	20230719	105900	177063670	3575	3580	3580	3575	568
475	20230719	105800	175030570	3580	3580	3580	3580	84
476	20230719	105700	174729850	3580	3580	3580	3580	0
477	20230719	105600	174729850	3580	3580	3580	3580	0
478	20230719	105500	174729850	3580	3580	3580	3580	10
479	20230719	105400	174694050	3580	3580	3580	3580	1
480	20230719	105300	174690470	3580	3580	3580	3580	3
481	20230719	105200	174679730	3575	3575	3575	3575	100
482	20230719	105100	174322230	3575	3575	3575	3575	233
483	20230719	105000	173489255	3575	3575	3575	3575	0
484	20230719	104900	173489255	3575	3570	3575	3570	1668
485	20230719	104800	167526495	3570	3575	3575	3570	532
486	20230719	104700	165626280	3575	3575	3575	3575	3171
487	20230719	104600	154289955	3575	3580	3580	3575	100
488	20230719	104500	153932135	3585	3580	3585	3580	91
489	20230719	104400	153606220	3585	3585	3585	3585	0
490	20230719	104300	153606220	3585	3585	3585	3585	0
491	20230719	104200	153606220	3585	3585	3585	3585	212
492	20230719	104100	152846200	3585	3585	3585	3585	72
493	20230719	104000	152588080	3590	3590	3590	3590	0
494	20230719	103900	152588080	3590	3590	3590	3590	9
495	20230719	103800	152555770	3590	3590	3590	3590	3
496	20230719	103700	152545000	3585	3585	3585	3585	59
497	20230719	103600	152333485	3585	3580	3585	3575	82
498	20230719	103500	152040270	3580	3580	3580	3580	6
499	20230719	103400	152018790	3575	3575	3575	3575	0
500	20230719	103300	152018790	3575	3575	3575	3575	71
501	20230719	103200	151764965	3575	3575	3575	3575	70
502	20230719	103100	151514715	3590	3590	3590	3590	0
503	20230719	103000	151514715	3590	3590	3590	3590	0
504	20230719	102900	151514715	3590	3590	3590	3590	1
505	20230719	102800	151511125	3575	3590	3590	3575	68
506	20230719	102700	151268010	3580	3580	3580	3580	347
507	20230719	102600	150025750	3585	3590	3590	3585	11
508	20230719	102500	149986310	3590	3580	3590	3580	165
509	20230719	102400	149394600	3590	3590	3590	3590	20
510	20230719	102300	149322800	3590	3590	3590	3590	0
511	20230719	102200	149322800	3590	3590	3590	3590	1
512	20230719	102100	149319210	3580	3580	3580	3580	310
513	20230719	102000	148209410	3580	3580	3580	3580	0
514	20230719	101900	148209410	3580	3580	3580	3580	1
515	20230719	101800	148205830	3575	3580	3580	3575	144
516	20230719	101700	147690750	3580	3580	3580	3580	2
517	20230719	101600	147683590	3580	3580	3580	3580	0
518	20230719	101500	147683590	3580	3575	3580	3570	2448
519	20230719	101400	138943735	3575	3575	3575	3575	0
520	20230719	101300	138943735	3575	3575	3575	3575	228
521	20230719	101200	138128635	3580	3580	3580	3580	6
522	20230719	101100	138107155	3575	3575	3575	3575	68
523	20230719	101000	137864055	3575	3575	3575	3575	2
524	20230719	100900	137856905	3575	3575	3575	3570	592
525	20230719	100800	135741525	3580	3580	3580	3580	100
526	20230719	100700	135383525	3580	3580	3580	3580	1
527	20230719	100600	135379945	3570	3570	3570	3570	0
528	20230719	100500	135379945	3570	3570	3570	3570	300
529	20230719	100400	134308945	3570	3570	3570	3570	8
530	20230719	100300	134280385	3580	3580	3580	3580	205
531	20230719	100200	133546485	3570	3580	3580	3570	74
532	20230719	100100	133282285	3570	3570	3570	3570	1520
533	20230719	100000	127855885	3575	3575	3575	3575	150
534	20230719	095900	127319635	3575	3575	3575	3575	120
535	20230719	095800	126890635	3575	3575	3575	3575	0
536	20230719	095700	126890635	3575	3585	3585	3575	234
537	20230719	095600	126053945	3575	3575	3575	3575	2
538	20230719	095500	126046795	3575	3575	3575	3575	73
539	20230719	095400	125785820	3575	3575	3575	3575	66
540	20230719	095300	125549870	3575	3575	3575	3575	0
541	20230719	095200	125549870	3575	3575	3575	3575	77
542	20230719	095100	125274595	3575	3575	3575	3575	745
543	20230719	095000	122611220	3580	3580	3585	3580	5325
544	20230719	094900	103547550	3580	3580	3580	3580	68
545	20230719	094800	103304110	3585	3585	3585	3585	100
546	20230719	094700	102945610	3585	3585	3585	3585	50
547	20230719	094600	102766360	3585	3585	3585	3585	50
548	20230719	094500	102587110	3580	3585	3585	3580	85
549	20230719	094400	102282805	3585	3585	3585	3585	123
550	20230719	094300	101841850	3570	3570	3570	3570	0
551	20230719	094200	101841850	3570	3580	3580	3570	980
552	20230719	094100	98342250	3605	3590	3605	3565	4789
553	20230719	094000	81225700	3595	3595	3595	3595	0
554	20230719	093900	81225700	3595	3595	3595	3595	2
555	20230719	093800	81218510	3595	3595	3595	3595	87
556	20230719	093700	80905745	3595	3600	3600	3595	6
557	20230719	093600	80884170	3600	3605	3605	3600	6
558	20230719	093500	80862545	3600	3605	3605	3600	3
559	20230719	093400	80851735	3600	3595	3600	3595	1550
560	20230719	093300	75271740	3600	3600	3600	3600	0
561	20230719	093200	75271740	3600	3600	3600	3600	2
562	20230719	093100	75264540	3590	3590	3590	3590	80
563	20230719	093000	74977340	3585	3575	3590	3575	1067
564	20230719	092900	71157435	3575	3575	3575	3575	3
565	20230719	092800	71146710	3580	3580	3580	3575	1244
566	20230719	092700	66695785	3580	3575	3580	3575	101
567	20230719	092600	66334705	3575	3575	3575	3575	226
568	20230719	092500	65526755	3575	3575	3575	3575	227
569	20230719	092400	64715230	3575	3580	3580	3575	1065
570	20230719	092300	60907750	3580	3580	3580	3575	594
571	20230719	092200	58783730	3580	3585	3585	3575	5492
572	20230719	092100	39115895	3590	3590	3590	3590	90
573	20230719	092000	38792795	3590	3590	3590	3590	6
574	20230719	091900	38771255	3585	3585	3585	3585	0
575	20230719	091800	38771255	3585	3595	3595	3585	200
576	20230719	091700	38053890	3600	3600	3600	3600	11
577	20230719	091600	38014290	3600	3600	3600	3600	20
578	20230719	091500	37942290	3600	3585	3600	3580	702
579	20230719	091400	35427225	3585	3590	3590	3585	800
580	20230719	091300	32558785	3590	3590	3590	3585	583
581	20230719	091200	30468435	3590	3605	3605	3590	2080
582	20230719	091100	22996660	3595	3595	3595	3595	227
583	20230719	091000	22180595	3595	3595	3595	3595	500
584	20230719	090900	20383095	3615	3595	3615	3595	160
585	20230719	090800	19807875	3600	3600	3600	3600	293
586	20230719	090700	18753075	3600	3605	3605	3600	1388
587	20230719	090600	13754665	3605	3610	3610	3605	1400
588	20230719	090500	8706660	3625	3625	3625	3625	7
589	20230719	090400	8681285	3625	3625	3625	3625	1
590	20230719	090300	8677660	3605	3605	3605	3605	0
591	20230719	090200	8677660	3605	3605	3605	3605	405
592	20230719	090100	7217635	3635	3635	3635	3635	0
593	20230719	090000	7217635	3635	3600	3635	3600	2001