KissMeData/084110/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194700	380313750	19550	19550	19550	19550	602
3	20230719	194600	380313750	19550	19550	19550	19550	0
4	20230719	194500	380313750	19550	19550	19550	19550	0
5	20230719	194400	380313750	19550	19550	19550	19550	0
6	20230719	194300	380313750	19550	19550	19550	19550	0
7	20230719	194200	380313750	19550	19550	19550	19550	0
8	20230719	194100	380313750	19550	19550	19550	19550	0
9	20230719	194000	380313750	19550	19550	19550	19550	0
10	20230719	193900	380313750	19550	19550	19550	19550	0
11	20230719	193800	380313750	19550	19550	19550	19550	0
12	20230719	193700	380313750	19550	19550	19550	19550	0
13	20230719	193600	380313750	19550	19550	19550	19550	0
14	20230719	193500	380313750	19550	19550	19550	19550	0
15	20230719	193400	380313750	19550	19550	19550	19550	0
16	20230719	193300	380313750	19550	19550	19550	19550	0
17	20230719	193200	380313750	19550	19550	19550	19550	0
18	20230719	193100	380313750	19550	19550	19550	19550	0
19	20230719	193000	380313750	19550	19550	19550	19550	0
20	20230719	192900	380313750	19550	19550	19550	19550	0
21	20230719	192800	380313750	19550	19550	19550	19550	0
22	20230719	192700	380313750	19550	19550	19550	19550	0
23	20230719	192600	380313750	19550	19550	19550	19550	0
24	20230719	192500	380313750	19550	19550	19550	19550	0
25	20230719	192400	380313750	19550	19550	19550	19550	0
26	20230719	192300	380313750	19550	19550	19550	19550	0
27	20230719	192200	380313750	19550	19550	19550	19550	0
28	20230719	192100	380313750	19550	19550	19550	19550	0
29	20230719	192000	380313750	19550	19550	19550	19550	0
30	20230719	191900	380313750	19550	19550	19550	19550	0
31	20230719	191800	380313750	19550	19550	19550	19550	0
32	20230719	191700	380313750	19550	19550	19550	19550	602
33	20230719	191600	380313750	19550	19550	19550	19550	0
34	20230719	191500	380313750	19550	19550	19550	19550	0
35	20230719	191400	380313750	19550	19550	19550	19550	0
36	20230719	191300	380313750	19550	19550	19550	19550	0
37	20230719	191200	380313750	19550	19550	19550	19550	0
38	20230719	191100	380313750	19550	19550	19550	19550	0
39	20230719	191000	380313750	19550	19550	19550	19550	0
40	20230719	190900	380313750	19550	19550	19550	19550	0
41	20230719	190800	380313750	19550	19550	19550	19550	0
42	20230719	190700	380313750	19550	19550	19550	19550	0
43	20230719	190600	380313750	19550	19550	19550	19550	0
44	20230719	190500	380313750	19550	19550	19550	19550	0
45	20230719	190400	380313750	19550	19550	19550	19550	0
46	20230719	190300	380313750	19550	19550	19550	19550	0
47	20230719	190200	380313750	19550	19550	19550	19550	0
48	20230719	190100	380313750	19550	19550	19550	19550	0
49	20230719	190000	380313750	19550	19550	19550	19550	0
50	20230719	185900	380313750	19550	19550	19550	19550	0
51	20230719	185800	380313750	19550	19550	19550	19550	0
52	20230719	185700	380313750	19550	19550	19550	19550	0
53	20230719	185600	380313750	19550	19550	19550	19550	0
54	20230719	185500	380313750	19550	19550	19550	19550	0
55	20230719	185400	380313750	19550	19550	19550	19550	0
56	20230719	185300	380313750	19550	19550	19550	19550	0
57	20230719	185200	380313750	19550	19550	19550	19550	0
58	20230719	185100	380313750	19550	19550	19550	19550	0
59	20230719	185000	380313750	19550	19550	19550	19550	0
60	20230719	184900	380313750	19550	19550	19550	19550	0
61	20230719	184800	380313750	19550	19550	19550	19550	0
62	20230719	184700	380313750	19550	19550	19550	19550	602
63	20230719	184600	380313750	19550	19550	19550	19550	0
64	20230719	184500	380313750	19550	19550	19550	19550	0
65	20230719	184400	380313750	19550	19550	19550	19550	0
66	20230719	184300	380313750	19550	19550	19550	19550	0
67	20230719	184200	380313750	19550	19550	19550	19550	0
68	20230719	184100	380313750	19550	19550	19550	19550	0
69	20230719	184000	380313750	19550	19550	19550	19550	0
70	20230719	183900	380313750	19550	19550	19550	19550	0
71	20230719	183800	380313750	19550	19550	19550	19550	0
72	20230719	183700	380313750	19550	19550	19550	19550	0
73	20230719	183600	380313750	19550	19550	19550	19550	0
74	20230719	183500	380313750	19550	19550	19550	19550	0
75	20230719	183400	380313750	19550	19550	19550	19550	0
76	20230719	183300	380313750	19550	19550	19550	19550	0
77	20230719	183200	380313750	19550	19550	19550	19550	0
78	20230719	183100	380313750	19550	19550	19550	19550	0
79	20230719	183000	380313750	19550	19550	19550	19550	0
80	20230719	182900	380313750	19550	19550	19550	19550	0
81	20230719	182800	380313750	19550	19550	19550	19550	0
82	20230719	182700	380313750	19550	19550	19550	19550	0
83	20230719	182600	380313750	19550	19550	19550	19550	0
84	20230719	182500	380313750	19550	19550	19550	19550	0
85	20230719	182400	380313750	19550	19550	19550	19550	0
86	20230719	182300	380313750	19550	19550	19550	19550	0
87	20230719	182200	380313750	19550	19550	19550	19550	0
88	20230719	182100	380313750	19550	19550	19550	19550	0
89	20230719	182000	380313750	19550	19550	19550	19550	0
90	20230719	181900	380313750	19550	19550	19550	19550	0
91	20230719	181800	380313750	19550	19550	19550	19550	0
92	20230719	181700	380313750	19550	19550	19550	19550	602
93	20230719	181600	380313750	19550	19550	19550	19550	0
94	20230719	181500	380313750	19550	19550	19550	19550	0
95	20230719	181400	380313750	19550	19550	19550	19550	0
96	20230719	181300	380313750	19550	19550	19550	19550	0
97	20230719	181200	380313750	19550	19550	19550	19550	0
98	20230719	181100	380313750	19550	19550	19550	19550	0
99	20230719	181000	380313750	19550	19550	19550	19550	0
100	20230719	180900	380313750	19550	19550	19550	19550	0
101	20230719	180800	380313750	19550	19550	19550	19550	0
102	20230719	180700	380313750	19550	19550	19550	19550	0
103	20230719	180600	380313750	19550	19550	19550	19550	0
104	20230719	180500	380313750	19550	19550	19550	19550	0
105	20230719	180400	380313750	19550	19550	19550	19550	0
106	20230719	180300	380313750	19550	19550	19550	19550	0
107	20230719	180200	380313750	19550	19550	19550	19550	0
108	20230719	180100	380313750	19550	19550	19550	19550	0
109	20230719	180000	380313750	19550	19550	19550	19550	0
110	20230719	175900	380313750	19550	19550	19550	19550	0
111	20230719	175800	380313750	19550	19550	19550	19550	0
112	20230719	175700	380313750	19550	19550	19550	19550	0
113	20230719	175600	380313750	19550	19550	19550	19550	0
114	20230719	175500	380313750	19550	19550	19550	19550	0
115	20230719	175400	380313750	19550	19550	19550	19550	0
116	20230719	175300	380313750	19550	19550	19550	19550	0
117	20230719	175200	380313750	19550	19550	19550	19550	0
118	20230719	175100	380313750	19550	19550	19550	19550	0
119	20230719	175000	380313750	19550	19550	19550	19550	0
120	20230719	174900	380313750	19550	19550	19550	19550	0
121	20230719	174800	380313750	19550	19550	19550	19550	0
122	20230719	174700	380313750	19550	19550	19550	19550	602
123	20230719	174600	380313750	19550	19550	19550	19550	0
124	20230719	174500	380313750	19550	19550	19550	19550	0
125	20230719	174400	380313750	19550	19550	19550	19550	0
126	20230719	174300	380313750	19550	19550	19550	19550	0
127	20230719	174200	380313750	19550	19550	19550	19550	0
128	20230719	174100	380313750	19550	19550	19550	19550	0
129	20230719	174000	380313750	19550	19550	19550	19550	0
130	20230719	173900	380313750	19550	19550	19550	19550	0
131	20230719	173800	380313750	19550	19550	19550	19550	0
132	20230719	173700	380313750	19550	19550	19550	19550	0
133	20230719	173600	380313750	19550	19550	19550	19550	0
134	20230719	173500	380313750	19550	19550	19550	19550	0
135	20230719	173400	380313750	19550	19550	19550	19550	0
136	20230719	173300	380313750	19550	19550	19550	19550	0
137	20230719	173200	380313750	19550	19550	19550	19550	0
138	20230719	173100	380313750	19550	19550	19550	19550	0
139	20230719	173000	380313750	19550	19550	19550	19550	0
140	20230719	172900	380313750	19550	19550	19550	19550	0
141	20230719	172800	380313750	19550	19550	19550	19550	0
142	20230719	172700	380313750	19550	19550	19550	19550	0
143	20230719	172600	380313750	19550	19550	19550	19550	0
144	20230719	172500	380313750	19550	19550	19550	19550	0
145	20230719	172400	380313750	19550	19550	19550	19550	0
146	20230719	172300	380313750	19550	19550	19550	19550	0
147	20230719	172200	380313750	19550	19550	19550	19550	0
148	20230719	172100	380313750	19550	19550	19550	19550	0
149	20230719	172000	380313750	19550	19550	19550	19550	0
150	20230719	171900	380313750	19550	19550	19550	19550	0
151	20230719	171800	380313750	19550	19550	19550	19550	0
152	20230719	171700	380313750	19550	19550	19550	19550	602
153	20230719	171600	380313750	19550	19550	19550	19550	0
154	20230719	171500	380313750	19550	19550	19550	19550	0
155	20230719	171400	380313750	19550	19550	19550	19550	0
156	20230719	171300	380313750	19550	19550	19550	19550	0
157	20230719	171200	380313750	19550	19550	19550	19550	0
158	20230719	171100	380313750	19550	19550	19550	19550	0
159	20230719	171000	380313750	19550	19550	19550	19550	0
160	20230719	170900	380313750	19550	19550	19550	19550	0
161	20230719	170800	380313750	19550	19550	19550	19550	0
162	20230719	170700	380313750	19550	19550	19550	19550	0
163	20230719	170600	380313750	19550	19550	19550	19550	0
164	20230719	170500	380313750	19550	19550	19550	19550	0
165	20230719	170400	380313750	19550	19550	19550	19550	0
166	20230719	170300	380313750	19550	19550	19550	19550	0
167	20230719	170200	380313750	19550	19550	19550	19550	0
168	20230719	170100	380313750	19550	19550	19550	19550	0
169	20230719	170000	380313750	19550	19550	19550	19550	0
170	20230719	165900	380313750	19550	19550	19550	19550	0
171	20230719	165800	380313750	19550	19550	19550	19550	0
172	20230719	165700	380313750	19550	19550	19550	19550	0
173	20230719	165600	380313750	19550	19550	19550	19550	0
174	20230719	165500	380313750	19550	19550	19550	19550	0
175	20230719	165400	380313750	19550	19550	19550	19550	0
176	20230719	165300	380313750	19550	19550	19550	19550	0
177	20230719	165200	380313750	19550	19550	19550	19550	0
178	20230719	165100	380313750	19550	19550	19550	19550	0
179	20230719	165000	380313750	19550	19550	19550	19550	0
180	20230719	164900	380313750	19550	19550	19550	19550	0
181	20230719	164800	380313750	19550	19550	19550	19550	0
182	20230719	164700	380313750	19550	19550	19550	19550	602
183	20230719	164600	380313750	19550	19550	19550	19550	0
184	20230719	164500	380313750	19550	19550	19550	19550	0
185	20230719	164400	380313750	19550	19550	19550	19550	0
186	20230719	164300	380313750	19550	19550	19550	19550	0
187	20230719	164200	380313750	19550	19550	19550	19550	0
188	20230719	164100	380313750	19550	19550	19550	19550	0
189	20230719	164000	380313750	19550	19550	19550	19550	0
190	20230719	163900	380313750	19550	19550	19550	19550	0
191	20230719	163800	380313750	19550	19550	19550	19550	0
192	20230719	163700	380313750	19550	19550	19550	19550	0
193	20230719	163600	380313750	19550	19550	19550	19550	0
194	20230719	163500	380313750	19550	19550	19550	19550	0
195	20230719	163400	380313750	19550	19550	19550	19550	0
196	20230719	163300	380313750	19550	19550	19550	19550	0
197	20230719	163200	380313750	19550	19550	19550	19550	0
198	20230719	163100	380313750	19550	19550	19550	19550	0
199	20230719	163000	380313750	19550	19550	19550	19550	0
200	20230719	162900	380313750	19550	19550	19550	19550	0
201	20230719	162800	380313750	19550	19550	19550	19550	0
202	20230719	162700	380313750	19550	19550	19550	19550	0
203	20230719	162600	380313750	19550	19550	19550	19550	0
204	20230719	162500	380313750	19550	19550	19550	19550	0
205	20230719	162400	380313750	19550	19550	19550	19550	0
206	20230719	162300	380313750	19550	19550	19550	19550	0
207	20230719	162200	380313750	19550	19550	19550	19550	0
208	20230719	162100	380313750	19550	19550	19550	19550	0
209	20230719	162000	380313750	19550	19550	19550	19550	0
210	20230719	161900	380313750	19550	19550	19550	19550	0
211	20230719	161800	380313750	19550	19550	19550	19550	0
212	20230719	161700	380313750	19550	19550	19550	19550	602
213	20230719	161600	380313750	19550	19550	19550	19550	0
214	20230719	161500	380313750	19550	19550	19550	19550	0
215	20230719	161400	380313750	19550	19550	19550	19550	0
216	20230719	161300	380313750	19550	19550	19550	19550	0
217	20230719	161200	380313750	19550	19550	19550	19550	0
218	20230719	161100	380313750	19550	19550	19550	19550	0
219	20230719	161000	380313750	19550	19550	19550	19550	0
220	20230719	160900	380313750	19550	19550	19550	19550	0
221	20230719	160800	380313750	19550	19550	19550	19550	0
222	20230719	160700	380313750	19550	19550	19550	19550	0
223	20230719	160600	380313750	19550	19550	19550	19550	0
224	20230719	160500	380313750	19550	19550	19550	19550	0
225	20230719	160400	380313750	19550	19550	19550	19550	0
226	20230719	160300	380313750	19550	19550	19550	19550	0
227	20230719	160200	380313750	19550	19550	19550	19550	0
228	20230719	160100	380313750	19550	19550	19550	19550	0
229	20230719	160000	380313750	19550	19550	19550	19550	0
230	20230719	155900	380313750	19550	19550	19550	19550	0
231	20230719	155800	380313750	19550	19550	19550	19550	0
232	20230719	155700	380313750	19550	19550	19550	19550	0
233	20230719	155600	380313750	19550	19550	19550	19550	0
234	20230719	155500	380313750	19550	19550	19550	19550	0
235	20230719	155400	380313750	19550	19550	19550	19550	0
236	20230719	155300	380313750	19550	19550	19550	19550	0
237	20230719	155200	380313750	19550	19550	19550	19550	0
238	20230719	155100	380313750	19550	19550	19550	19550	0
239	20230719	155000	380313750	19550	19550	19550	19550	0
240	20230719	154900	380313750	19550	19550	19550	19550	0
241	20230719	154800	380313750	19550	19550	19550	19550	0
242	20230719	154700	380313750	19550	19550	19550	19550	602
243	20230719	154600	380313750	19550	19550	19550	19550	0
244	20230719	154500	380313750	19550	19550	19550	19550	0
245	20230719	154400	380313750	19550	19550	19550	19550	0
246	20230719	154300	380313750	19550	19550	19550	19550	0
247	20230719	154200	380313750	19550	19550	19550	19550	0
248	20230719	154100	380313750	19550	19550	19550	19550	0
249	20230719	154000	380313750	19550	19550	19550	19550	0
250	20230719	153900	380313750	19550	19550	19550	19550	0
251	20230719	153800	380313750	19550	19550	19550	19550	0
252	20230719	153700	380313750	19550	19550	19550	19550	0
253	20230719	153600	380313750	19550	19550	19550	19550	0
254	20230719	153500	380313750	19550	19550	19550	19550	0
255	20230719	153400	380313750	19550	19550	19550	19550	0
256	20230719	153300	380313750	19550	19550	19550	19550	0
257	20230719	153200	380313750	19550	19550	19550	19550	0
258	20230719	153100	380313750	19550	19550	19550	19550	0
259	20230719	153000	380313750	19550	19550	19550	19550	602
260	20230719	152900	368544650	19550	19550	19550	19550	0
261	20230719	152800	368544650	19550	19550	19550	19550	0
262	20230719	152700	368544650	19550	19550	19550	19550	0
263	20230719	152600	368544650	19550	19550	19550	19550	0
264	20230719	152500	368544650	19550	19550	19550	19550	0
265	20230719	152400	368544650	19550	19550	19550	19550	0
266	20230719	152300	368544650	19550	19550	19550	19550	0
267	20230719	152200	368544650	19550	19550	19550	19550	0
268	20230719	152100	368544650	19550	19550	19550	19550	0
269	20230719	152000	368544650	19550	19550	19550	19550	0
270	20230719	151900	368544650	19550	19560	19560	19550	26
271	20230719	151800	368036130	19560	19600	19600	19560	27
272	20230719	151700	367507770	19610	19610	19610	19610	1
273	20230719	151600	367488160	19610	19610	19610	19600	37
274	20230719	151500	366762620	19630	19610	19630	19610	26
275	20230719	151400	366252460	19620	19620	19620	19620	0
276	20230719	151300	366252460	19620	19620	19620	19620	10
277	20230719	151200	366056260	19610	19610	19610	19610	0
278	20230719	151100	366056260	19610	19610	19610	19610	74
279	20230719	151000	364605120	19600	19600	19600	19600	0
280	20230719	150900	364605120	19600	19600	19600	19600	0
281	20230719	150800	364605120	19600	19610	19610	19600	51
282	20230719	150700	363605270	19610	19610	19610	19610	6
283	20230719	150600	363487610	19600	19600	19600	19600	0
284	20230719	150500	363487610	19600	19600	19600	19600	0
285	20230719	150400	363487610	19600	19600	19600	19600	0
286	20230719	150300	363487610	19600	19600	19600	19600	0
287	20230719	150200	363487610	19600	19600	19600	19600	0
288	20230719	150100	363487610	19600	19600	19600	19600	0
289	20230719	150000	363487610	19600	19600	19600	19600	0
290	20230719	145900	363487610	19600	19600	19600	19600	21
291	20230719	145800	363076010	19610	19610	19610	19610	24
292	20230719	145700	362605370	19610	19610	19610	19610	20
293	20230719	145600	362213170	19600	19600	19600	19600	0
294	20230719	145500	362213170	19600	19610	19620	19570	137
295	20230719	145400	359526990	19570	19540	19600	19530	44
296	20230719	145300	358665790	19650	19640	19650	19500	6003
297	20230719	145200	241506440	19630	19630	19630	19630	0
298	20230719	145100	241506440	19630	19630	19630	19630	0
299	20230719	145000	241506440	19630	19630	19630	19630	0
300	20230719	144900	241506440	19630	19630	19630	19630	0
301	20230719	144800	241506440	19630	19630	19630	19630	3
302	20230719	144700	241447550	19600	19600	19600	19600	0
303	20230719	144600	241447550	19600	19600	19600	19600	0
304	20230719	144500	241447550	19600	19600	19600	19600	50
305	20230719	144400	240467550	19620	19610	19620	19610	63
306	20230719	144300	239232100	19600	19600	19600	19560	765
307	20230719	144200	224258060	19600	19600	19600	19600	0
308	20230719	144100	224258060	19600	19600	19600	19600	0
309	20230719	144000	224258060	19600	19600	19600	19600	0
310	20230719	143900	224258060	19600	19600	19600	19600	0
311	20230719	143800	224258060	19600	19600	19600	19600	0
312	20230719	143700	224258060	19600	19600	19600	19600	416
313	20230719	143600	216104460	19610	19610	19610	19610	0
314	20230719	143500	216104460	19610	19610	19610	19610	0
315	20230719	143400	216104460	19610	19610	19610	19610	0
316	20230719	143300	216104460	19610	19610	19610	19610	0
317	20230719	143200	216104460	19610	19610	19610	19610	109
318	20230719	143100	213966970	19610	19610	19610	19610	0
319	20230719	143000	213966970	19610	19610	19610	19610	32
320	20230719	142900	213339450	19610	19610	19610	19610	0
321	20230719	142800	213339450	19610	19610	19610	19610	508
322	20230719	142700	203377570	19620	19620	19620	19620	0
323	20230719	142600	203377570	19620	19630	19630	19620	103
324	20230719	142500	201356700	19630	19640	19640	19630	12
325	20230719	142400	201121120	19640	19640	19640	19630	94
326	20230719	142300	199275880	19650	19650	19650	19650	0
327	20230719	142200	199275880	19650	19650	19650	19650	0
328	20230719	142100	199275880	19650	19650	19650	19650	11
329	20230719	142000	199059730	19650	19650	19650	19650	0
330	20230719	141900	199059730	19650	19650	19650	19650	1
331	20230719	141800	199040080	19650	19650	19650	19650	0
332	20230719	141700	199040080	19650	19650	19650	19650	100
333	20230719	141600	197075080	19650	19650	19650	19650	0
334	20230719	141500	197075080	19650	19650	19650	19650	0
335	20230719	141400	197075080	19650	19650	19650	19650	1
336	20230719	141300	197055430	19650	19650	19650	19650	0
337	20230719	141200	197055430	19650	19650	19650	19650	0
338	20230719	141100	197055430	19650	19640	19650	19640	39
339	20230719	141000	196289100	19640	19640	19640	19640	2
340	20230719	140900	196249820	19630	19630	19630	19630	8
341	20230719	140800	196092780	19630	19630	19630	19630	100
342	20230719	140700	194129780	19630	19630	19630	19630	8
343	20230719	140600	193972740	19630	19630	19630	19630	0
344	20230719	140500	193972740	19630	19640	19640	19630	63
345	20230719	140400	192736030	19650	19650	19650	19650	0
346	20230719	140300	192736030	19650	19650	19650	19650	0
347	20230719	140200	192736030	19650	19650	19650	19650	0
348	20230719	140100	192736030	19650	19650	19650	19650	0
349	20230719	140000	192736030	19650	19650	19650	19650	0
350	20230719	135900	192736030	19650	19650	19650	19650	0
351	20230719	135800	192736030	19650	19650	19650	19650	1
352	20230719	135700	192716380	19640	19640	19640	19640	0
353	20230719	135600	192716380	19640	19640	19640	19640	0
354	20230719	135500	192716380	19640	19640	19640	19640	0
355	20230719	135400	192716380	19640	19640	19640	19640	0
356	20230719	135300	192716380	19640	19640	19640	19640	0
357	20230719	135200	192716380	19640	19640	19640	19630	90
358	20230719	135100	190948830	19630	19630	19630	19630	0
359	20230719	135000	190948830	19630	19630	19630	19630	0
360	20230719	134900	190948830	19630	19630	19630	19630	27
361	20230719	134800	190418820	19640	19640	19640	19640	0
362	20230719	134700	190418820	19640	19640	19640	19640	67
363	20230719	134600	189102940	19640	19640	19640	19640	0
364	20230719	134500	189102940	19640	19640	19640	19640	15
365	20230719	134400	188808340	19650	19650	19650	19650	0
366	20230719	134300	188808340	19650	19650	19650	19650	36
367	20230719	134200	188100940	19660	19660	19660	19660	0
368	20230719	134100	188100940	19660	19660	19660	19660	0
369	20230719	134000	188100940	19660	19660	19660	19660	0
370	20230719	133900	188100940	19660	19660	19660	19660	0
371	20230719	133800	188100940	19660	19650	19660	19640	32
372	20230719	133700	187472320	19670	19660	19670	19660	35
373	20230719	133600	186783920	19660	19660	19660	19660	0
374	20230719	133500	186783920	19660	19660	19660	19660	0
375	20230719	133400	186783920	19660	19670	19670	19660	55
376	20230719	133300	185702610	19760	19760	19760	19760	0
377	20230719	133200	185702610	19760	19760	19760	19760	0
378	20230719	133100	185702610	19760	19760	19760	19760	0
379	20230719	133000	185702610	19760	19760	19760	19760	0
380	20230719	132900	185702610	19760	19760	19760	19760	0
381	20230719	132800	185702610	19760	19760	19760	19760	0
382	20230719	132700	185702610	19760	19760	19760	19760	0
383	20230719	132600	185702610	19760	19760	19760	19760	0
384	20230719	132500	185702610	19760	19760	19760	19760	0
385	20230719	132400	185702610	19760	19760	19760	19760	0
386	20230719	132300	185702610	19760	19760	19760	19760	0
387	20230719	132200	185702610	19760	19760	19760	19760	0
388	20230719	132100	185702610	19760	19760	19760	19760	0
389	20230719	132000	185702610	19760	19760	19760	19760	1
390	20230719	131900	185682850	19650	19670	19670	19650	100
391	20230719	131800	183717820	19770	19770	19770	19770	0
392	20230719	131700	183717820	19770	19770	19770	19770	0
393	20230719	131600	183717820	19770	19770	19770	19770	1
394	20230719	131500	183698050	19760	19760	19760	19760	0
395	20230719	131400	183698050	19760	19760	19760	19760	400
396	20230719	131300	175794050	19760	19760	19760	19760	0
397	20230719	131200	175794050	19760	19740	19760	19740	100
398	20230719	131100	173819030	19900	19900	19900	19900	0
399	20230719	131000	173819030	19900	19900	19900	19900	0
400	20230719	130900	173819030	19900	19900	19900	19900	0
401	20230719	130800	173819030	19900	19900	19900	19900	0
402	20230719	130700	173819030	19900	19900	19900	19900	0
403	20230719	130600	173819030	19900	19900	19900	19900	0
404	20230719	130500	173819030	19900	19900	19900	19900	0
405	20230719	130400	173819030	19900	19900	19900	19900	0
406	20230719	130300	173819030	19900	19900	19900	19900	0
407	20230719	130200	173819030	19900	19900	19900	19900	0
408	20230719	130100	173819030	19900	19710	19900	19710	3
409	20230719	130000	173759710	19700	19670	19700	19670	243
410	20230719	125900	168975820	19650	19650	19650	19650	0
411	20230719	125800	168975820	19650	19650	19650	19650	0
412	20230719	125700	168975820	19650	19650	19650	19650	63
413	20230719	125600	167737870	19680	19680	19680	19680	10
414	20230719	125500	167541070	19680	19680	19680	19680	0
415	20230719	125400	167541070	19680	19680	19680	19680	0
416	20230719	125300	167541070	19680	19680	19680	19680	0
417	20230719	125200	167541070	19680	19680	19680	19680	0
418	20230719	125100	167541070	19680	19680	19680	19680	0
419	20230719	125000	167541070	19680	19680	19680	19680	0
420	20230719	124900	167541070	19680	19680	19680	19680	0
421	20230719	124800	167541070	19680	19680	19680	19680	0
422	20230719	124700	167541070	19680	19680	19680	19680	5
423	20230719	124600	167442670	19680	19680	19680	19680	0
424	20230719	124500	167442670	19680	19680	19680	19680	0
425	20230719	124400	167442670	19680	19680	19680	19680	10
426	20230719	124300	167245870	19680	19670	19680	19670	5
427	20230719	124200	167147510	19670	19670	19670	19670	35
428	20230719	124100	166459060	19680	19680	19680	19680	0
429	20230719	124000	166459060	19680	19680	19680	19680	0
430	20230719	123900	166459060	19680	19680	19680	19680	1
431	20230719	123800	166439380	19680	19680	19680	19680	0
432	20230719	123700	166439380	19680	19680	19680	19680	0
433	20230719	123600	166439380	19680	19680	19680	19680	5
434	20230719	123500	166340980	19690	19690	19690	19690	15
435	20230719	123400	166045630	19690	19640	19690	19640	39
436	20230719	123300	165279420	19630	19620	19630	19620	64
437	20230719	123200	164023720	19610	19610	19610	19610	0
438	20230719	123100	164023720	19610	19610	19610	19610	0
439	20230719	123000	164023720	19610	19610	19610	19610	29
440	20230719	122900	163455030	19610	19610	19610	19610	0
441	20230719	122800	163455030	19610	19610	19610	19610	35
442	20230719	122700	162768680	19580	19580	19580	19580	0
443	20230719	122600	162768680	19580	19580	19580	19580	0
444	20230719	122500	162768680	19580	19610	19610	19580	1030
445	20230719	122400	142591200	19620	19620	19620	19620	3
446	20230719	122300	142532340	19610	19610	19610	19610	0
447	20230719	122200	142532340	19610	19610	19610	19610	0
448	20230719	122100	142532340	19610	19610	19610	19610	0
449	20230719	122000	142532340	19610	19610	19610	19610	50
450	20230719	121900	141551840	19610	19610	19610	19610	0
451	20230719	121800	141551840	19610	19610	19610	19610	0
452	20230719	121700	141551840	19610	19610	19610	19610	0
453	20230719	121600	141551840	19610	19610	19610	19610	0
454	20230719	121500	141551840	19610	19630	19630	19610	35
455	20230719	121400	140864820	19620	19620	19620	19620	0
456	20230719	121300	140864820	19620	19620	19620	19620	0
457	20230719	121200	140864820	19620	19610	19620	19610	92
458	20230719	121100	139059810	19610	19610	19610	19610	0
459	20230719	121000	139059810	19610	19610	19610	19610	0
460	20230719	120900	139059810	19610	19610	19610	19610	0
461	20230719	120800	139059810	19610	19610	19610	19610	0
462	20230719	120700	139059810	19610	19610	19610	19610	0
463	20230719	120600	139059810	19610	19610	19610	19610	0
464	20230719	120500	139059810	19610	19610	19610	19610	0
465	20230719	120400	139059810	19610	19610	19610	19610	0
466	20230719	120300	139059810	19610	19610	19610	19610	91
467	20230719	120200	137275300	19600	19600	19600	19600	47
468	20230719	120100	136354100	19600	19600	19600	19600	3
469	20230719	120000	136295300	19600	19600	19600	19600	0
470	20230719	115900	136295300	19600	19600	19600	19600	0
471	20230719	115800	136295300	19600	19600	19600	19600	1
472	20230719	115700	136275700	19610	19610	19610	19610	0
473	20230719	115600	136275700	19610	19630	19630	19610	24
474	20230719	115500	135804820	19630	19630	19630	19630	0
475	20230719	115400	135804820	19630	19630	19630	19630	2
476	20230719	115300	135765560	19630	19640	19640	19630	6
477	20230719	115200	135647750	19650	19650	19650	19650	0
478	20230719	115100	135647750	19650	19650	19650	19650	21
479	20230719	115000	135235100	19660	19660	19660	19660	0
480	20230719	114900	135235100	19660	19660	19660	19660	0
481	20230719	114800	135235100	19660	19660	19660	19660	1
482	20230719	114700	135215440	19660	19660	19660	19660	0
483	20230719	114600	135215440	19660	19660	19660	19660	0
484	20230719	114500	135215440	19660	19660	19660	19660	0
485	20230719	114400	135215440	19660	19660	19660	19660	0
486	20230719	114300	135215440	19660	19660	19660	19660	2
487	20230719	114200	135176120	19690	19690	19690	19690	0
488	20230719	114100	135176120	19690	19690	19690	19690	0
489	20230719	114000	135176120	19690	19690	19690	19690	3
490	20230719	113900	135117050	19700	19700	19700	19700	0
491	20230719	113800	135117050	19700	19700	19700	19700	0
492	20230719	113700	135117050	19700	19700	19700	19700	0
493	20230719	113600	135117050	19700	19700	19700	19700	0
494	20230719	113500	135117050	19700	19690	19700	19690	2
495	20230719	113400	135077660	19690	19690	19690	19690	0
496	20230719	113300	135077660	19690	19690	19690	19690	0
497	20230719	113200	135077660	19690	19690	19690	19690	59
498	20230719	113100	133915950	19690	19690	19690	19690	0
499	20230719	113000	133915950	19690	19680	19690	19680	5
500	20230719	112900	133817540	19680	19680	19680	19680	1
501	20230719	112800	133797860	19680	19680	19680	19680	0
502	20230719	112700	133797860	19680	19680	19680	19680	1
503	20230719	112600	133778180	19690	19690	19690	19690	0
504	20230719	112500	133778180	19690	19690	19690	19690	0
505	20230719	112400	133778180	19690	19690	19690	19690	0
506	20230719	112300	133778180	19690	19690	19690	19690	0
507	20230719	112200	133778180	19690	19690	19690	19690	1
508	20230719	112100	133758490	19690	19690	19690	19690	1
509	20230719	112000	133738800	19620	19620	19620	19620	0
510	20230719	111900	133738800	19620	19620	19620	19620	1
511	20230719	111800	133719180	19690	19670	19690	19670	100
512	20230719	111700	131750600	19690	19690	19690	19690	0
513	20230719	111600	131750600	19690	19690	19690	19690	0
514	20230719	111500	131750600	19690	19690	19690	19690	0
515	20230719	111400	131750600	19690	19690	19690	19690	1
516	20230719	111300	131730910	19620	19610	19620	19610	104
517	20230719	111200	129690660	19600	19600	19600	19600	0
518	20230719	111100	129690660	19600	19600	19600	19600	0
519	20230719	111000	129690660	19600	19600	19600	19600	0
520	20230719	110900	129690660	19600	19590	19600	19590	103
521	20230719	110800	127672860	19580	19580	19580	19580	0
522	20230719	110700	127672860	19580	19580	19590	19580	18
523	20230719	110600	127320280	19580	19590	19590	19580	146
524	20230719	110500	124460500	19610	19610	19610	19610	0
525	20230719	110400	124460500	19610	19600	19610	19590	345
526	20230719	110300	117697870	19600	19600	19600	19600	3
527	20230719	110200	117639070	19610	19610	19610	19610	0
528	20230719	110100	117639070	19610	19610	19610	19610	2
529	20230719	110000	117599850	19610	19600	19610	19600	20
530	20230719	105900	117207800	19600	19600	19600	19600	0
531	20230719	105800	117207800	19600	19600	19600	19600	0
532	20230719	105700	117207800	19600	19600	19600	19600	3
533	20230719	105600	117149000	19610	19600	19610	19600	10
534	20230719	105500	116952990	19600	19600	19600	19600	1
535	20230719	105400	116933390	19610	19640	19640	19610	37
536	20230719	105300	116207730	19650	19650	19650	19650	0
537	20230719	105200	116207730	19650	19650	19650	19650	3
538	20230719	105100	116148780	19640	19640	19640	19640	0
539	20230719	105000	116148780	19640	19640	19640	19640	0
540	20230719	104900	116148780	19640	19640	19640	19640	3
541	20230719	104800	116089860	19670	19670	19670	19670	1
542	20230719	104700	116070190	19640	19640	19640	19640	1
543	20230719	104600	116050550	19650	19650	19650	19650	0
544	20230719	104500	116050550	19650	19640	19650	19640	48
545	20230719	104400	115107820	19700	19700	19700	19700	0
546	20230719	104300	115107820	19700	19700	19700	19700	0
547	20230719	104200	115107820	19700	19690	19700	19690	2
548	20230719	104100	115068430	19690	19690	19690	19690	0
549	20230719	104000	115068430	19690	19690	19690	19690	27
550	20230719	103900	114536800	19700	19700	19700	19700	0
551	20230719	103800	114536800	19700	19680	19700	19680	4
552	20230719	103700	114458060	19630	19590	19630	19590	608
553	20230719	103600	102536840	19580	19580	19580	19580	0
554	20230719	103500	102536840	19580	19580	19580	19580	49
555	20230719	103400	101577420	19560	19560	19560	19560	3
556	20230719	103300	101518740	19560	19560	19560	19560	120
557	20230719	103200	99171540	19560	19560	19560	19560	1
558	20230719	103100	99151980	19580	19560	19580	19560	58
559	20230719	103000	98017100	19560	19570	19570	19560	5
560	20230719	102900	97919280	19560	19560	19560	19560	0
561	20230719	102800	97919280	19560	19560	19560	19560	0
562	20230719	102700	97919280	19560	19560	19560	19560	8
563	20230719	102600	97762800	19560	19580	19590	19560	758
564	20230719	102500	82924700	19580	19580	19580	19580	0
565	20230719	102400	82924700	19580	19580	19580	19580	0
566	20230719	102300	82924700	19580	19590	19590	19580	15
567	20230719	102200	82630900	19590	19590	19590	19590	5
568	20230719	102100	82532950	19620	19620	19620	19620	0
569	20230719	102000	82532950	19620	19620	19620	19620	0
570	20230719	101900	82532950	19620	19620	19620	19620	0
571	20230719	101800	82532950	19620	19620	19620	19620	34
572	20230719	101700	81865870	19600	19590	19600	19590	140
573	20230719	101600	79123250	19560	19560	19560	19560	3
574	20230719	101500	79064570	19560	19560	19560	19560	8
575	20230719	101400	78908090	19590	19590	19590	19590	1
576	20230719	101300	78888500	19550	19570	19570	19550	57
577	20230719	101200	77773440	19570	19570	19570	19570	0
578	20230719	101100	77773440	19570	19570	19570	19570	0
579	20230719	101000	77773440	19570	19570	19570	19570	3
580	20230719	100900	77714730	19580	19580	19580	19580	11
581	20230719	100800	77499350	19590	19590	19590	19590	2
582	20230719	100700	77460170	19590	19580	19590	19580	8
583	20230719	100600	77303480	19590	19590	19590	19590	0
584	20230719	100500	77303480	19590	19590	19590	19590	4
585	20230719	100400	77225120	19590	19590	19590	19590	70
586	20230719	100300	75853820	19590	19560	19590	19560	32
587	20230719	100200	75227150	19590	19580	19590	19560	132
588	20230719	100100	72642610	19580	19580	19580	19580	9
589	20230719	100000	72466390	19570	19570	19570	19570	0
590	20230719	095900	72466390	19570	19570	19570	19570	100
591	20230719	095800	70509390	19550	19550	19550	19550	103
592	20230719	095700	68495740	19560	19560	19560	19560	4
593	20230719	095600	68417500	19560	19560	19560	19560	187
594	20230719	095500	64759780	19560	19560	19560	19560	3
595	20230719	095400	64701100	19560	19560	19560	19560	0
596	20230719	095300	64701100	19560	19560	19560	19560	4
597	20230719	095200	64622860	19610	19610	19610	19610	1
598	20230719	095100	64603250	19610	19610	19610	19610	0
599	20230719	095000	64603250	19610	19610	19610	19610	0
600	20230719	094900	64603250	19610	19610	19610	19610	10
601	20230719	094800	64407150	19620	19620	19620	19620	0
602	20230719	094700	64407150	19620	19610	19620	19610	2
603	20230719	094600	64367920	19610	19600	19610	19550	139
604	20230719	094500	61644250	19600	19670	19670	19600	384
605	20230719	094400	54111340	19680	19680	19680	19680	1
606	20230719	094300	54091660	19670	19680	19680	19670	27
607	20230719	094200	53560340	19680	19680	19680	19680	0
608	20230719	094100	53560340	19680	19680	19680	19680	3
609	20230719	094000	53501300	19680	19700	19700	19680	102
610	20230719	093900	51491920	19700	19700	19700	19700	40
611	20230719	093800	50703920	19700	19710	19710	19700	27
612	20230719	093700	50171800	19710	19710	19710	19710	0
613	20230719	093600	50171800	19710	19710	19710	19710	50
614	20230719	093500	49186300	19690	19710	19710	19690	4
615	20230719	093400	49107490	19720	19730	19730	19720	4
616	20230719	093300	49028590	19750	19750	19750	19750	2
617	20230719	093200	48989090	19750	19750	19750	19750	4
618	20230719	093100	48910090	19750	19740	19750	19740	126
619	20230719	093000	46422070	19740	19740	19740	19740	2
620	20230719	092900	46382590	19630	19630	19630	19630	0
621	20230719	092800	46382590	19630	19620	19630	19620	71
622	20230719	092700	44989360	19630	19750	19750	19630	80
623	20230719	092600	43418480	19750	19750	19750	19750	2
624	20230719	092500	43378980	19750	19750	19750	19750	6
625	20230719	092400	43260480	19750	19750	19750	19750	0
626	20230719	092300	43260480	19750	19750	19750	19750	0
627	20230719	092200	43260480	19750	19640	19750	19640	143
628	20230719	092100	40450860	19640	19650	19650	19640	20
629	20230719	092000	40058010	19650	19650	19650	19650	33
630	20230719	091900	39409560	19670	19670	19670	19670	3
631	20230719	091800	39350550	19930	19930	19930	19930	0
632	20230719	091700	39350550	19930	19650	19930	19650	17
633	20230719	091600	39014540	19930	19930	19930	19930	0
634	20230719	091500	39014540	19930	19680	19940	19660	17
635	20230719	091400	38679700	19680	19680	19680	19680	31
636	20230719	091300	38069620	19660	19650	19660	19610	197
637	20230719	091200	34198920	19590	19590	19600	19590	127
638	20230719	091100	31710870	19600	19600	19600	19600	40
639	20230719	091000	30926870	19670	19700	19700	19650	56
640	20230719	090900	29824990	19710	19790	19790	19710	1317
641	20230719	090800	3819780	19790	19790	19790	19790	22
642	20230719	090700	3384400	19790	19790	19790	19790	23
643	20230719	090600	2929230	19790	19790	19790	19790	0
644	20230719	090500	2929230	19790	19790	19790	19790	0
645	20230719	090400	2929230	19790	19800	19800	19790	137
646	20230719	090300	217990	19740	19740	19740	19740	0
647	20230719	090200	217990	19740	19740	19740	19740	8
648	20230719	090100	60070	19920	19920	19920	19920	0
649	20230719	090000	60070	19920	20150	20150	19920	3