KissMeData/019440/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190100	271706110	15700	15700	15700	15700	21
3	20230719	190000	271706110	15700	15700	15700	15700	0
4	20230719	185900	271706110	15700	15700	15700	15700	0
5	20230719	185800	271706110	15700	15700	15700	15700	0
6	20230719	185700	271706110	15700	15700	15700	15700	0
7	20230719	185600	271706110	15700	15700	15700	15700	0
8	20230719	185500	271706110	15700	15700	15700	15700	0
9	20230719	185400	271706110	15700	15700	15700	15700	0
10	20230719	185300	271706110	15700	15700	15700	15700	0
11	20230719	185200	271706110	15700	15700	15700	15700	0
12	20230719	185100	271706110	15700	15700	15700	15700	0
13	20230719	185000	271706110	15700	15700	15700	15700	0
14	20230719	184900	271706110	15700	15700	15700	15700	0
15	20230719	184800	271706110	15700	15700	15700	15700	0
16	20230719	184700	271706110	15700	15700	15700	15700	0
17	20230719	184600	271706110	15700	15700	15700	15700	0
18	20230719	184500	271706110	15700	15700	15700	15700	0
19	20230719	184400	271706110	15700	15700	15700	15700	0
20	20230719	184300	271706110	15700	15700	15700	15700	0
21	20230719	184200	271706110	15700	15700	15700	15700	0
22	20230719	184100	271706110	15700	15700	15700	15700	0
23	20230719	184000	271706110	15700	15700	15700	15700	0
24	20230719	183900	271706110	15700	15700	15700	15700	0
25	20230719	183800	271706110	15700	15700	15700	15700	0
26	20230719	183700	271706110	15700	15700	15700	15700	0
27	20230719	183600	271706110	15700	15700	15700	15700	0
28	20230719	183500	271706110	15700	15700	15700	15700	0
29	20230719	183400	271706110	15700	15700	15700	15700	0
30	20230719	183300	271706110	15700	15700	15700	15700	0
31	20230719	183200	271706110	15700	15700	15700	15700	0
32	20230719	183100	271706110	15700	15700	15700	15700	21
33	20230719	183000	271706110	15700	15700	15700	15700	0
34	20230719	182900	271706110	15700	15700	15700	15700	0
35	20230719	182800	271706110	15700	15700	15700	15700	0
36	20230719	182700	271706110	15700	15700	15700	15700	0
37	20230719	182600	271706110	15700	15700	15700	15700	0
38	20230719	182500	271706110	15700	15700	15700	15700	0
39	20230719	182400	271706110	15700	15700	15700	15700	0
40	20230719	182300	271706110	15700	15700	15700	15700	0
41	20230719	182200	271706110	15700	15700	15700	15700	0
42	20230719	182100	271706110	15700	15700	15700	15700	0
43	20230719	182000	271706110	15700	15700	15700	15700	0
44	20230719	181900	271706110	15700	15700	15700	15700	0
45	20230719	181800	271706110	15700	15700	15700	15700	0
46	20230719	181700	271706110	15700	15700	15700	15700	0
47	20230719	181600	271706110	15700	15700	15700	15700	0
48	20230719	181500	271706110	15700	15700	15700	15700	0
49	20230719	181400	271706110	15700	15700	15700	15700	0
50	20230719	181300	271706110	15700	15700	15700	15700	0
51	20230719	181200	271706110	15700	15700	15700	15700	0
52	20230719	181100	271706110	15700	15700	15700	15700	0
53	20230719	181000	271706110	15700	15700	15700	15700	0
54	20230719	180900	271706110	15700	15700	15700	15700	0
55	20230719	180800	271706110	15700	15700	15700	15700	0
56	20230719	180700	271706110	15700	15700	15700	15700	0
57	20230719	180600	271706110	15700	15700	15700	15700	0
58	20230719	180500	271706110	15700	15700	15700	15700	0
59	20230719	180400	271706110	15700	15700	15700	15700	0
60	20230719	180300	271706110	15700	15700	15700	15700	0
61	20230719	180200	271706110	15700	15700	15700	15700	0
62	20230719	180100	271706110	15700	15700	15700	15700	21
63	20230719	180000	271706110	15700	15700	15700	15700	0
64	20230719	175900	271706110	15700	15700	15700	15700	0
65	20230719	175800	271706110	15700	15700	15700	15700	0
66	20230719	175700	271706110	15700	15700	15700	15700	0
67	20230719	175600	271706110	15700	15700	15700	15700	0
68	20230719	175500	271706110	15700	15700	15700	15700	0
69	20230719	175400	271706110	15700	15700	15700	15700	0
70	20230719	175300	271706110	15700	15700	15700	15700	0
71	20230719	175200	271706110	15700	15700	15700	15700	0
72	20230719	175100	271706110	15700	15700	15700	15700	0
73	20230719	175000	271706110	15700	15700	15700	15700	0
74	20230719	174900	271706110	15700	15700	15700	15700	0
75	20230719	174800	271706110	15700	15700	15700	15700	0
76	20230719	174700	271706110	15700	15700	15700	15700	0
77	20230719	174600	271706110	15700	15700	15700	15700	0
78	20230719	174500	271706110	15700	15700	15700	15700	0
79	20230719	174400	271706110	15700	15700	15700	15700	0
80	20230719	174300	271706110	15700	15700	15700	15700	0
81	20230719	174200	271706110	15700	15700	15700	15700	0
82	20230719	174100	271706110	15700	15700	15700	15700	0
83	20230719	174000	271706110	15700	15700	15700	15700	0
84	20230719	173900	271706110	15700	15700	15700	15700	0
85	20230719	173800	271706110	15700	15700	15700	15700	0
86	20230719	173700	271706110	15700	15700	15700	15700	0
87	20230719	173600	271706110	15700	15700	15700	15700	0
88	20230719	173500	271706110	15700	15700	15700	15700	0
89	20230719	173400	271706110	15700	15700	15700	15700	0
90	20230719	173300	271706110	15700	15700	15700	15700	0
91	20230719	173200	271706110	15700	15700	15700	15700	0
92	20230719	173100	271706110	15700	15700	15700	15700	21
93	20230719	173000	271706110	15700	15700	15700	15700	0
94	20230719	172900	271706110	15700	15700	15700	15700	0
95	20230719	172800	271706110	15700	15700	15700	15700	0
96	20230719	172700	271706110	15700	15700	15700	15700	0
97	20230719	172600	271706110	15700	15700	15700	15700	0
98	20230719	172500	271706110	15700	15700	15700	15700	0
99	20230719	172400	271706110	15700	15700	15700	15700	0
100	20230719	172300	271706110	15700	15700	15700	15700	0
101	20230719	172200	271706110	15700	15700	15700	15700	0
102	20230719	172100	271706110	15700	15700	15700	15700	0
103	20230719	172000	271706110	15700	15700	15700	15700	0
104	20230719	171900	271706110	15700	15700	15700	15700	0
105	20230719	171800	271706110	15700	15700	15700	15700	0
106	20230719	171700	271706110	15700	15700	15700	15700	0
107	20230719	171600	271706110	15700	15700	15700	15700	0
108	20230719	171500	271706110	15700	15700	15700	15700	0
109	20230719	171400	271706110	15700	15700	15700	15700	0
110	20230719	171300	271706110	15700	15700	15700	15700	0
111	20230719	171200	271706110	15700	15700	15700	15700	0
112	20230719	171100	271706110	15700	15700	15700	15700	0
113	20230719	171000	271706110	15700	15700	15700	15700	0
114	20230719	170900	271706110	15700	15700	15700	15700	0
115	20230719	170800	271706110	15700	15700	15700	15700	0
116	20230719	170700	271706110	15700	15700	15700	15700	0
117	20230719	170600	271706110	15700	15700	15700	15700	0
118	20230719	170500	271706110	15700	15700	15700	15700	0
119	20230719	170400	271706110	15700	15700	15700	15700	0
120	20230719	170300	271706110	15700	15700	15700	15700	0
121	20230719	170200	271706110	15700	15700	15700	15700	0
122	20230719	170100	271706110	15700	15700	15700	15700	21
123	20230719	170000	271706110	15700	15700	15700	15700	0
124	20230719	165900	271706110	15700	15700	15700	15700	0
125	20230719	165800	271706110	15700	15700	15700	15700	0
126	20230719	165700	271706110	15700	15700	15700	15700	0
127	20230719	165600	271706110	15700	15700	15700	15700	0
128	20230719	165500	271706110	15700	15700	15700	15700	0
129	20230719	165400	271706110	15700	15700	15700	15700	0
130	20230719	165300	271706110	15700	15700	15700	15700	0
131	20230719	165200	271706110	15700	15700	15700	15700	0
132	20230719	165100	271706110	15700	15700	15700	15700	0
133	20230719	165000	271706110	15700	15700	15700	15700	0
134	20230719	164900	271706110	15700	15700	15700	15700	0
135	20230719	164800	271706110	15700	15700	15700	15700	0
136	20230719	164700	271706110	15700	15700	15700	15700	0
137	20230719	164600	271706110	15700	15700	15700	15700	0
138	20230719	164500	271706110	15700	15700	15700	15700	0
139	20230719	164400	271706110	15700	15700	15700	15700	0
140	20230719	164300	271706110	15700	15700	15700	15700	0
141	20230719	164200	271706110	15700	15700	15700	15700	0
142	20230719	164100	271706110	15700	15700	15700	15700	0
143	20230719	164000	271706110	15700	15700	15700	15700	0
144	20230719	163900	271706110	15700	15700	15700	15700	0
145	20230719	163800	271706110	15700	15700	15700	15700	0
146	20230719	163700	271706110	15700	15700	15700	15700	0
147	20230719	163600	271706110	15700	15700	15700	15700	0
148	20230719	163500	271706110	15700	15700	15700	15700	0
149	20230719	163400	271706110	15700	15700	15700	15700	0
150	20230719	163300	271706110	15700	15700	15700	15700	0
151	20230719	163200	271706110	15700	15700	15700	15700	0
152	20230719	163100	271706110	15700	15700	15700	15700	21
153	20230719	163000	271706110	15700	15700	15700	15700	0
154	20230719	162900	271706110	15700	15700	15700	15700	0
155	20230719	162800	271706110	15700	15700	15700	15700	0
156	20230719	162700	271706110	15700	15700	15700	15700	0
157	20230719	162600	271706110	15700	15700	15700	15700	0
158	20230719	162500	271706110	15700	15700	15700	15700	0
159	20230719	162400	271706110	15700	15700	15700	15700	0
160	20230719	162300	271706110	15700	15700	15700	15700	0
161	20230719	162200	271706110	15700	15700	15700	15700	0
162	20230719	162100	271706110	15700	15700	15700	15700	0
163	20230719	162000	271706110	15700	15700	15700	15700	0
164	20230719	161900	271706110	15700	15700	15700	15700	0
165	20230719	161800	271706110	15700	15700	15700	15700	0
166	20230719	161700	271706110	15700	15700	15700	15700	0
167	20230719	161600	271706110	15700	15700	15700	15700	0
168	20230719	161500	271706110	15700	15700	15700	15700	0
169	20230719	161400	271706110	15700	15700	15700	15700	0
170	20230719	161300	271706110	15700	15700	15700	15700	0
171	20230719	161200	271706110	15700	15700	15700	15700	0
172	20230719	161100	271706110	15700	15700	15700	15700	0
173	20230719	161000	271706110	15700	15700	15700	15700	0
174	20230719	160900	271706110	15700	15700	15700	15700	0
175	20230719	160800	271706110	15700	15700	15700	15700	0
176	20230719	160700	271706110	15700	15700	15700	15700	0
177	20230719	160600	271706110	15700	15700	15700	15700	0
178	20230719	160500	271706110	15700	15700	15700	15700	0
179	20230719	160400	271706110	15700	15700	15700	15700	0
180	20230719	160300	271706110	15700	15700	15700	15700	0
181	20230719	160200	271706110	15700	15700	15700	15700	0
182	20230719	160100	271706110	15700	15700	15700	15700	21
183	20230719	160000	271706110	15700	15700	15700	15700	0
184	20230719	155900	271706110	15700	15700	15700	15700	0
185	20230719	155800	271706110	15700	15700	15700	15700	0
186	20230719	155700	271706110	15700	15700	15700	15700	0
187	20230719	155600	271706110	15700	15700	15700	15700	0
188	20230719	155500	271706110	15700	15700	15700	15700	0
189	20230719	155400	271706110	15700	15700	15700	15700	0
190	20230719	155300	271706110	15700	15700	15700	15700	0
191	20230719	155200	271706110	15700	15700	15700	15700	0
192	20230719	155100	271706110	15700	15700	15700	15700	0
193	20230719	155000	271706110	15700	15700	15700	15700	0
194	20230719	154900	271706110	15700	15700	15700	15700	0
195	20230719	154800	271706110	15700	15700	15700	15700	0
196	20230719	154700	271706110	15700	15700	15700	15700	0
197	20230719	154600	271706110	15700	15700	15700	15700	0
198	20230719	154500	271706110	15700	15700	15700	15700	0
199	20230719	154400	271706110	15700	15700	15700	15700	0
200	20230719	154300	271706110	15700	15700	15700	15700	0
201	20230719	154200	271706110	15700	15700	15700	15700	0
202	20230719	154100	271706110	15700	15700	15700	15700	0
203	20230719	154000	271706110	15700	15700	15700	15700	0
204	20230719	153900	271706110	15700	15700	15700	15700	0
205	20230719	153800	271706110	15700	15700	15700	15700	0
206	20230719	153700	271706110	15700	15700	15700	15700	0
207	20230719	153600	271706110	15700	15700	15700	15700	0
208	20230719	153500	271706110	15700	15700	15700	15700	0
209	20230719	153400	271706110	15700	15700	15700	15700	0
210	20230719	153300	271706110	15700	15700	15700	15700	0
211	20230719	153200	271706110	15700	15700	15700	15700	0
212	20230719	153100	271706110	15700	15700	15700	15700	21
213	20230719	153000	271706110	15700	15700	15700	15700	21
214	20230719	152900	271376410	15740	15740	15740	15740	0
215	20230719	152800	271376410	15740	15740	15740	15740	0
216	20230719	152700	271376410	15740	15740	15740	15740	0
217	20230719	152600	271376410	15740	15740	15740	15740	0
218	20230719	152500	271376410	15740	15740	15740	15740	0
219	20230719	152400	271376410	15740	15740	15740	15740	0
220	20230719	152300	271376410	15740	15740	15740	15740	0
221	20230719	152200	271376410	15740	15740	15740	15740	0
222	20230719	152100	271376410	15740	15740	15740	15740	0
223	20230719	152000	271376410	15740	15740	15740	15740	0
224	20230719	151900	271376410	15740	15740	15740	15740	3
225	20230719	151800	271329190	15730	15730	15730	15730	100
226	20230719	151700	269756190	15700	15700	15700	15700	0
227	20230719	151600	269756190	15700	15700	15700	15700	1
228	20230719	151500	269740490	15700	15720	15720	15700	11
229	20230719	151400	269567760	15730	15730	15730	15730	0
230	20230719	151300	269567760	15730	15730	15730	15730	78
231	20230719	151200	268340820	15730	15730	15730	15730	0
232	20230719	151100	268340820	15730	15720	15730	15720	122
233	20230719	151000	266421780	15720	15720	15720	15720	0
234	20230719	150900	266421780	15720	15720	15720	15720	0
235	20230719	150800	266421780	15720	15720	15720	15720	0
236	20230719	150700	266421780	15720	15720	15720	15720	0
237	20230719	150600	266421780	15720	15720	15720	15720	0
238	20230719	150500	266421780	15720	15720	15720	15720	0
239	20230719	150400	266421780	15720	15720	15720	15720	1
240	20230719	150300	266406060	15690	15690	15690	15690	205
241	20230719	150200	263189610	15680	15680	15680	15680	45
242	20230719	150100	262484010	15680	15680	15680	15680	0
243	20230719	150000	262484010	15680	15680	15680	15680	50
244	20230719	145900	261700010	15680	15680	15680	15680	45
245	20230719	145800	260994410	15670	15670	15670	15670	5
246	20230719	145700	260916060	15680	15680	15680	15680	1
247	20230719	145600	260900380	15680	15680	15680	15680	0
248	20230719	145500	260900380	15680	15680	15680	15680	0
249	20230719	145400	260900380	15680	15680	15680	15680	0
250	20230719	145300	260900380	15680	15680	15680	15680	0
251	20230719	145200	260900380	15680	15680	15680	15680	56
252	20230719	145100	260022300	15680	15680	15680	15680	1
253	20230719	145000	260006620	15670	15670	15670	15670	100
254	20230719	144900	258439620	15680	15680	15680	15680	0
255	20230719	144800	258439620	15680	15680	15680	15680	0
256	20230719	144700	258439620	15680	15680	15680	15680	80
257	20230719	144600	257185220	15690	15690	15690	15690	0
258	20230719	144500	257185220	15690	15690	15690	15690	0
259	20230719	144400	257185220	15690	15690	15690	15690	0
260	20230719	144300	257185220	15690	15690	15690	15690	2
261	20230719	144200	257153840	15680	15680	15680	15680	0
262	20230719	144100	257153840	15680	15680	15680	15680	0
263	20230719	144000	257153840	15680	15680	15680	15680	0
264	20230719	143900	257153840	15680	15680	15680	15680	20
265	20230719	143800	256840240	15680	15680	15680	15680	0
266	20230719	143700	256840240	15680	15680	15680	15680	0
267	20230719	143600	256840240	15680	15680	15680	15680	0
268	20230719	143500	256840240	15680	15680	15680	15680	100
269	20230719	143400	255272240	15680	15680	15680	15680	0
270	20230719	143300	255272240	15680	15680	15680	15680	0
271	20230719	143200	255272240	15680	15680	15680	15680	0
272	20230719	143100	255272240	15680	15680	15680	15680	0
273	20230719	143000	255272240	15680	15690	15690	15680	223
274	20230719	142900	251774990	15700	15700	15700	15700	5
275	20230719	142800	251696490	15700	15700	15700	15700	0
276	20230719	142700	251696490	15700	15700	15700	15700	100
277	20230719	142600	250126490	15700	15700	15700	15700	0
278	20230719	142500	250126490	15700	15700	15700	15700	0
279	20230719	142400	250126490	15700	15700	15700	15700	24
280	20230719	142300	249749690	15700	15700	15700	15700	0
281	20230719	142200	249749690	15700	15700	15700	15700	1
282	20230719	142100	249733990	15730	15730	15730	15730	5
283	20230719	142000	249655340	15740	15740	15740	15740	0
284	20230719	141900	249655340	15740	15740	15740	15740	0
285	20230719	141800	249655340	15740	15740	15740	15740	0
286	20230719	141700	249655340	15740	15740	15740	15740	0
287	20230719	141600	249655340	15740	15740	15740	15740	0
288	20230719	141500	249655340	15740	15740	15740	15740	0
289	20230719	141400	249655340	15740	15740	15740	15740	1
290	20230719	141300	249639600	15740	15740	15740	15740	0
291	20230719	141200	249639600	15740	15740	15740	15740	0
292	20230719	141100	249639600	15740	15720	15740	15700	301
293	20230719	141000	244910850	15750	15750	15750	15750	0
294	20230719	140900	244910850	15750	15750	15750	15750	0
295	20230719	140800	244910850	15750	15750	15750	15750	0
296	20230719	140700	244910850	15750	15750	15750	15750	0
297	20230719	140600	244910850	15750	15750	15750	15750	0
298	20230719	140500	244910850	15750	15750	15750	15750	0
299	20230719	140400	244910850	15750	15750	15750	15750	0
300	20230719	140300	244910850	15750	15750	15750	15750	0
301	20230719	140200	244910850	15750	15750	15750	15750	0
302	20230719	140100	244910850	15750	15750	15750	15750	1
303	20230719	140000	244895100	15750	15750	15750	15750	0
304	20230719	135900	244895100	15750	15750	15750	15750	0
305	20230719	135800	244895100	15750	15750	15750	15750	0
306	20230719	135700	244895100	15750	15750	15750	15750	201
307	20230719	135600	241729350	15750	15750	15750	15750	0
308	20230719	135500	241729350	15750	15750	15750	15750	0
309	20230719	135400	241729350	15750	15750	15750	15750	63
310	20230719	135300	240737100	15750	15750	15750	15750	0
311	20230719	135200	240737100	15750	15750	15750	15750	1
312	20230719	135100	240721350	15750	15750	15750	15750	0
313	20230719	135000	240721350	15750	15750	15750	15750	50
314	20230719	134900	239933850	15750	15750	15750	15750	507
315	20230719	134800	231948600	15750	15750	15750	15750	1
316	20230719	134700	231932850	15750	15750	15750	15750	0
317	20230719	134600	231932850	15750	15750	15750	15750	0
318	20230719	134500	231932850	15750	15750	15750	15750	0
319	20230719	134400	231932850	15750	15750	15750	15750	0
320	20230719	134300	231932850	15750	15750	15750	15750	0
321	20230719	134200	231932850	15750	15750	15750	15750	0
322	20230719	134100	231932850	15750	15750	15750	15750	0
323	20230719	134000	231932850	15750	15750	15750	15750	0
324	20230719	133900	231932850	15750	15750	15750	15750	0
325	20230719	133800	231932850	15750	15750	15750	15750	0
326	20230719	133700	231932850	15750	15750	15750	15750	0
327	20230719	133600	231932850	15750	15750	15750	15750	0
328	20230719	133500	231932850	15750	15750	15750	15750	0
329	20230719	133400	231932850	15750	15740	15750	15740	218
330	20230719	133300	228499620	15750	15750	15750	15750	0
331	20230719	133200	228499620	15750	15750	15750	15750	0
332	20230719	133100	228499620	15750	15750	15750	15750	0
333	20230719	133000	228499620	15750	15750	15750	15750	0
334	20230719	132900	228499620	15750	15750	15750	15750	2
335	20230719	132800	228468120	15750	15750	15750	15750	0
336	20230719	132700	228468120	15750	15750	15750	15750	0
337	20230719	132600	228468120	15750	15750	15750	15750	0
338	20230719	132500	228468120	15750	15750	15750	15750	0
339	20230719	132400	228468120	15750	15750	15750	15750	0
340	20230719	132300	228468120	15750	15750	15750	15750	0
341	20230719	132200	228468120	15750	15750	15750	15750	0
342	20230719	132100	228468120	15750	15750	15750	15750	0
343	20230719	132000	228468120	15750	15750	15750	15750	1
344	20230719	131900	228452370	15680	15680	15680	15680	0
345	20230719	131800	228452370	15680	15680	15680	15680	0
346	20230719	131700	228452370	15680	15680	15680	15680	0
347	20230719	131600	228452370	15680	15690	15690	15680	10
348	20230719	131500	228295550	15680	15680	15680	15680	0
349	20230719	131400	228295550	15680	15680	15680	15680	0
350	20230719	131300	228295550	15680	15680	15680	15680	0
351	20230719	131200	228295550	15680	15680	15680	15680	0
352	20230719	131100	228295550	15680	15680	15680	15680	0
353	20230719	131000	228295550	15680	15670	15680	15670	405
354	20230719	130900	221945190	15680	15710	15710	15680	688
355	20230719	130800	211147670	15780	15780	15780	15780	0
356	20230719	130700	211147670	15780	15780	15780	15780	0
357	20230719	130600	211147670	15780	15780	15780	15780	0
358	20230719	130500	211147670	15780	15780	15780	15780	0
359	20230719	130400	211147670	15780	15780	15780	15780	0
360	20230719	130300	211147670	15780	15780	15780	15780	0
361	20230719	130200	211147670	15780	15780	15780	15780	0
362	20230719	130100	211147670	15780	15780	15780	15780	20
363	20230719	130000	210832070	15700	15700	15700	15700	0
364	20230719	125900	210832070	15700	15700	15700	15700	0
365	20230719	125800	210832070	15700	15700	15700	15700	0
366	20230719	125700	210832070	15700	15700	15700	15700	0
367	20230719	125600	210832070	15700	15700	15700	15700	0
368	20230719	125500	210832070	15700	15710	15710	15700	31
369	20230719	125400	210345270	15700	15700	15700	15700	0
370	20230719	125300	210345270	15700	15700	15700	15700	4
371	20230719	125200	210282470	15700	15700	15700	15700	2
372	20230719	125100	210251070	15690	15690	15690	15690	0
373	20230719	125000	210251070	15690	15690	15690	15690	0
374	20230719	124900	210251070	15690	15690	15690	15690	0
375	20230719	124800	210251070	15690	15690	15690	15690	0
376	20230719	124700	210251070	15690	15740	15740	15690	421
377	20230719	124600	203640500	15750	15770	15770	15750	990
378	20230719	124500	188037200	15770	15770	15770	15770	0
379	20230719	124400	188037200	15770	15770	15770	15770	0
380	20230719	124300	188037200	15770	15770	15770	15770	0
381	20230719	124200	188037200	15770	15770	15770	15770	0
382	20230719	124100	188037200	15770	15770	15770	15770	0
383	20230719	124000	188037200	15770	15770	15770	15770	100
384	20230719	123900	186460200	15770	15770	15770	15770	0
385	20230719	123800	186460200	15770	15770	15770	15770	0
386	20230719	123700	186460200	15770	15770	15770	15770	0
387	20230719	123600	186460200	15770	15770	15770	15770	0
388	20230719	123500	186460200	15770	15770	15770	15770	0
389	20230719	123400	186460200	15770	15770	15770	15770	39
390	20230719	123300	185845170	15770	15780	15780	15770	98
391	20230719	123200	184299350	15780	15780	15780	15780	0
392	20230719	123100	184299350	15780	15780	15780	15780	0
393	20230719	123000	184299350	15780	15780	15780	15780	0
394	20230719	122900	184299350	15780	15780	15780	15780	0
395	20230719	122800	184299350	15780	15780	15780	15780	0
396	20230719	122700	184299350	15780	15780	15780	15780	0
397	20230719	122600	184299350	15780	15780	15780	15780	0
398	20230719	122500	184299350	15780	15770	15780	15770	99
399	20230719	122400	182738090	15740	15740	15740	15740	0
400	20230719	122300	182738090	15740	15740	15740	15740	0
401	20230719	122200	182738090	15740	15740	15740	15740	0
402	20230719	122100	182738090	15740	15740	15740	15740	100
403	20230719	122000	181164090	15770	15770	15770	15770	0
404	20230719	121900	181164090	15770	15770	15770	15770	0
405	20230719	121800	181164090	15770	15770	15770	15770	0
406	20230719	121700	181164090	15770	15770	15770	15770	0
407	20230719	121600	181164090	15770	15770	15770	15770	0
408	20230719	121500	181164090	15770	15770	15770	15770	0
409	20230719	121400	181164090	15770	15730	15770	15730	20
410	20230719	121300	180849330	15720	15720	15720	15720	0
411	20230719	121200	180849330	15720	15720	15720	15720	0
412	20230719	121100	180849330	15720	15720	15720	15720	0
413	20230719	121000	180849330	15720	15720	15720	15720	4
414	20230719	120900	180786450	15730	15730	15730	15730	2
415	20230719	120800	180754990	15720	15720	15720	15720	0
416	20230719	120700	180754990	15720	15720	15720	15720	0
417	20230719	120600	180754990	15720	15720	15720	15720	0
418	20230719	120500	180754990	15720	15720	15720	15720	0
419	20230719	120400	180754990	15720	15720	15720	15720	0
420	20230719	120300	180754990	15720	15720	15720	15720	0
421	20230719	120200	180754990	15720	15720	15720	15720	0
422	20230719	120100	180754990	15720	15720	15720	15720	0
423	20230719	120000	180754990	15720	15720	15720	15720	0
424	20230719	115900	180754990	15720	15720	15720	15720	0
425	20230719	115800	180754990	15720	15750	15750	15720	20
426	20230719	115700	180440110	15750	15750	15750	15750	0
427	20230719	115600	180440110	15750	15750	15750	15750	0
428	20230719	115500	180440110	15750	15750	15750	15750	0
429	20230719	115400	180440110	15750	15750	15750	15750	0
430	20230719	115300	180440110	15750	15750	15750	15750	0
431	20230719	115200	180440110	15750	15750	15750	15750	0
432	20230719	115100	180440110	15750	15750	15750	15750	2
433	20230719	115000	180408610	15750	15750	15750	15750	0
434	20230719	114900	180408610	15750	15750	15750	15750	0
435	20230719	114800	180408610	15750	15750	15750	15750	237
436	20230719	114700	176675860	15780	15780	15780	15780	9
437	20230719	114600	176533840	15710	15710	15710	15710	50
438	20230719	114500	175748340	15710	15710	15710	15710	4
439	20230719	114400	175685500	15710	15710	15710	15710	1
440	20230719	114300	175669790	15710	15710	15710	15710	0
441	20230719	114200	175669790	15710	15720	15720	15710	4
442	20230719	114100	175606930	15710	15710	15710	15710	25
443	20230719	114000	175214180	15770	15770	15770	15770	0
444	20230719	113900	175214180	15770	15770	15770	15770	58
445	20230719	113800	174299520	15770	15770	15770	15770	0
446	20230719	113700	174299520	15770	15770	15770	15770	0
447	20230719	113600	174299520	15770	15770	15770	15770	0
448	20230719	113500	174299520	15770	15770	15770	15770	0
449	20230719	113400	174299520	15770	15710	15770	15710	6
450	20230719	113300	174205200	15710	15710	15710	15710	0
451	20230719	113200	174205200	15710	15710	15710	15710	0
452	20230719	113100	174205200	15710	15710	15710	15710	0
453	20230719	113000	174205200	15710	15710	15710	15710	60
454	20230719	112900	173262600	15710	15710	15710	15710	0
455	20230719	112800	173262600	15710	15710	15710	15710	0
456	20230719	112700	173262600	15710	15710	15710	15710	0
457	20230719	112600	173262600	15710	15710	15710	15710	0
458	20230719	112500	173262600	15710	15710	15710	15710	0
459	20230719	112400	173262600	15710	15710	15710	15710	0
460	20230719	112300	173262600	15710	15710	15710	15710	99
461	20230719	112200	171707310	15710	15710	15710	15710	0
462	20230719	112100	171707310	15710	15710	15710	15710	200
463	20230719	112000	168565310	15710	15710	15710	15710	1
464	20230719	111900	168549600	15710	15710	15710	15710	149
465	20230719	111800	166208810	15710	15710	15710	15710	106
466	20230719	111700	164543550	15710	15730	15730	15710	121
467	20230719	111600	162641450	15730	15740	15740	15730	75
468	20230719	111500	161461670	15740	15750	15750	15740	76
469	20230719	111400	160265400	15770	15770	15770	15770	0
470	20230719	111300	160265400	15770	15770	15770	15770	0
471	20230719	111200	160265400	15770	15770	15770	15770	15
472	20230719	111100	160028850	15770	15770	15770	15770	10
473	20230719	111000	159871150	15770	15770	15770	15770	0
474	20230719	110900	159871150	15770	15770	15770	15770	0
475	20230719	110800	159871150	15770	15770	15770	15770	0
476	20230719	110700	159871150	15770	15770	15770	15770	0
477	20230719	110600	159871150	15770	15770	15770	15770	0
478	20230719	110500	159871150	15770	15770	15770	15770	0
479	20230719	110400	159871150	15770	15770	15770	15770	170
480	20230719	110300	157190250	15790	15790	15790	15790	0
481	20230719	110200	157190250	15790	15790	15790	15790	0
482	20230719	110100	157190250	15790	15790	15790	15790	0
483	20230719	110000	157190250	15790	15790	15790	15790	0
484	20230719	105900	157190250	15790	15790	15790	15790	0
485	20230719	105800	157190250	15790	15790	15790	15790	0
486	20230719	105700	157190250	15790	15790	15790	15790	0
487	20230719	105600	157190250	15790	15790	15790	15790	0
488	20230719	105500	157190250	15790	15800	15800	15790	103
489	20230719	105400	155563850	15820	15820	15820	15820	0
490	20230719	105300	155563850	15820	15820	15820	15820	10
491	20230719	105200	155405650	15830	15830	15830	15830	0
492	20230719	105100	155405650	15830	15830	15830	15830	0
493	20230719	105000	155405650	15830	15830	15830	15830	0
494	20230719	104900	155405650	15830	15830	15830	15830	10
495	20230719	104800	155247350	15820	15800	15820	15800	3
496	20230719	104700	155199920	15800	15800	15800	15800	9
497	20230719	104600	155057720	15790	15790	15790	15790	0
498	20230719	104500	155057720	15790	15790	15790	15790	100
499	20230719	104400	153478720	15770	15770	15770	15770	0
500	20230719	104300	153478720	15770	15770	15770	15770	21
501	20230719	104200	153147550	15770	15780	15780	15770	37
502	20230719	104100	152564050	15790	15790	15790	15790	0
503	20230719	104000	152564050	15790	15790	15790	15790	0
504	20230719	103900	152564050	15790	15790	15790	15790	3
505	20230719	103800	152516680	15770	15770	15770	15770	0
506	20230719	103700	152516680	15770	15770	15770	15770	0
507	20230719	103600	152516680	15770	15770	15770	15770	0
508	20230719	103500	152516680	15770	15780	15780	15770	215
509	20230719	103400	149124020	15800	15800	15800	15800	0
510	20230719	103300	149124020	15800	15800	15800	15800	0
511	20230719	103200	149124020	15800	15800	15800	15800	0
512	20230719	103100	149124020	15800	15800	15800	15800	0
513	20230719	103000	149124020	15800	15800	15800	15800	5
514	20230719	102900	149045020	15810	15810	15810	15810	1
515	20230719	102800	149029210	15800	15800	15800	15800	0
516	20230719	102700	149029210	15800	15800	15800	15800	0
517	20230719	102600	149029210	15800	15800	15800	15800	0
518	20230719	102500	149029210	15800	15800	15800	15800	0
519	20230719	102400	149029210	15800	15800	15800	15800	0
520	20230719	102300	149029210	15800	15800	15800	15800	0
521	20230719	102200	149029210	15800	15800	15800	15800	119
522	20230719	102100	147149010	15810	15800	15810	15800	44
523	20230719	102000	146453770	15800	15800	15800	15800	0
524	20230719	101900	146453770	15800	15800	15800	15800	0
525	20230719	101800	146453770	15800	15800	15800	15800	0
526	20230719	101700	146453770	15800	15800	15800	15800	0
527	20230719	101600	146453770	15800	15800	15800	15800	0
528	20230719	101500	146453770	15800	15800	15800	15800	0
529	20230719	101400	146453770	15800	15800	15800	15800	0
530	20230719	101300	146453770	15800	15800	15800	15800	10
531	20230719	101200	146295770	15800	15800	15800	15800	0
532	20230719	101100	146295770	15800	15800	15800	15800	20
533	20230719	101000	145979770	15790	15790	15790	15790	4
534	20230719	100900	145916610	15800	15800	15800	15800	6
535	20230719	100800	145821810	15760	15760	15760	15760	77
536	20230719	100700	144608290	15760	15760	15760	15760	20
537	20230719	100600	144293090	15730	15730	15730	15730	2
538	20230719	100500	144261630	15760	15790	15790	15760	19
539	20230719	100400	143961710	15770	15790	15790	15730	5
540	20230719	100300	143882960	15790	15790	15790	15790	1
541	20230719	100200	143867170	15730	15730	15730	15730	0
542	20230719	100100	143867170	15730	15730	15730	15730	3
543	20230719	100000	143819980	15720	15720	15720	15720	0
544	20230719	095900	143819980	15720	15720	15720	15720	0
545	20230719	095800	143819980	15720	15720	15720	15720	0
546	20230719	095700	143819980	15720	15720	15720	15720	0
547	20230719	095600	143819980	15720	15720	15720	15720	8
548	20230719	095500	143694220	15720	15720	15720	15720	16
549	20230719	095400	143442700	15700	15700	15700	15700	0
550	20230719	095300	143442700	15700	15700	15700	15700	93
551	20230719	095200	141982600	15690	15700	15700	15690	222
552	20230719	095100	138498600	15700	15700	15700	15700	20
553	20230719	095000	138184600	15710	15730	15730	15710	141
554	20230719	094900	135967070	15730	15740	15740	15730	171
555	20230719	094800	133277230	15730	15730	15730	15730	0
556	20230719	094700	133277230	15730	15730	15730	15730	0
557	20230719	094600	133277230	15730	15730	15730	15730	0
558	20230719	094500	133277230	15730	15730	15730	15730	0
559	20230719	094400	133277230	15730	15780	15790	15730	97
560	20230719	094300	131747140	15790	15790	15790	15790	0
561	20230719	094200	131747140	15790	15790	15790	15790	0
562	20230719	094100	131747140	15790	15790	15790	15790	0
563	20230719	094000	131747140	15790	15790	15790	15790	0
564	20230719	093900	131747140	15790	15790	15790	15790	0
565	20230719	093800	131747140	15790	15790	15790	15790	5
566	20230719	093700	131668190	15790	15790	15790	15790	3
567	20230719	093600	131620820	15790	15790	15790	15790	0
568	20230719	093500	131620820	15790	15730	15790	15730	209
569	20230719	093400	128331490	15730	15730	15730	15730	1
570	20230719	093300	128315760	15690	15690	15690	15690	0
571	20230719	093200	128315760	15690	15690	15690	15690	0
572	20230719	093100	128315760	15690	15690	15690	15690	0
573	20230719	093000	128315760	15690	15690	15690	15690	0
574	20230719	092900	128315760	15690	15690	15690	15690	0
575	20230719	092800	128315760	15690	15690	15690	15690	0
576	20230719	092700	128315760	15690	15690	15690	15690	0
577	20230719	092600	128315760	15690	15690	15690	15690	608
578	20230719	092500	118776240	15690	15690	15690	15690	3
579	20230719	092400	118729170	15680	15680	15680	15680	45
580	20230719	092300	118023570	15680	15690	15690	15680	24
581	20230719	092200	117647120	15690	15690	15690	15690	26
582	20230719	092100	117239180	15690	15700	15700	15690	145
583	20230719	092000	114962800	15700	15720	15720	15700	477
584	20230719	091900	107470060	15730	15740	15740	15730	151
585	20230719	091800	105094730	15740	15740	15740	15740	0
586	20230719	091700	105094730	15740	15770	15770	15740	201
587	20230719	091600	101930810	15730	15730	15730	15730	0
588	20230719	091500	101930810	15730	15720	15730	15710	420
589	20230719	091400	95324780	15710	15710	15710	15710	0
590	20230719	091300	95324780	15710	15710	15710	15710	10
591	20230719	091200	95167680	15710	15710	15710	15710	2
592	20230719	091100	95136260	15730	15730	15730	15730	10
593	20230719	091000	94978960	15730	15710	15730	15710	469
594	20230719	090900	87601970	15710	15730	15730	15710	106
595	20230719	090800	85936310	15730	15730	15730	15730	10
596	20230719	090700	85779010	15730	15710	15730	15710	31
597	20230719	090600	85291980	15710	15710	15710	15710	0
598	20230719	090500	85291980	15710	15700	15710	15700	129
599	20230719	090400	83265440	15700	15700	15700	15700	0
600	20230719	090300	83265440	15700	15700	15700	15650	197
601	20230719	090200	80177540	15610	15710	15710	15610	1754
602	20230719	090100	52715040	15710	15720	15870	15630	2220
603	20230719	090000	17941650	15710	15780	15780	15710	1140