KissMeData/015860/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185800	481113120	4445	4445	4445	4445	6441
3	20230719	185700	481113120	4445	4445	4445	4445	0
4	20230719	185600	481113120	4445	4445	4445	4445	0
5	20230719	185500	481113120	4445	4445	4445	4445	0
6	20230719	185400	481113120	4445	4445	4445	4445	0
7	20230719	185300	481113120	4445	4445	4445	4445	0
8	20230719	185200	481113120	4445	4445	4445	4445	0
9	20230719	185100	481113120	4445	4445	4445	4445	0
10	20230719	185000	481113120	4445	4445	4445	4445	0
11	20230719	184900	481113120	4445	4445	4445	4445	0
12	20230719	184800	481113120	4445	4445	4445	4445	0
13	20230719	184700	481113120	4445	4445	4445	4445	0
14	20230719	184600	481113120	4445	4445	4445	4445	0
15	20230719	184500	481113120	4445	4445	4445	4445	0
16	20230719	184400	481113120	4445	4445	4445	4445	0
17	20230719	184300	481113120	4445	4445	4445	4445	0
18	20230719	184200	481113120	4445	4445	4445	4445	0
19	20230719	184100	481113120	4445	4445	4445	4445	0
20	20230719	184000	481113120	4445	4445	4445	4445	0
21	20230719	183900	481113120	4445	4445	4445	4445	0
22	20230719	183800	481113120	4445	4445	4445	4445	0
23	20230719	183700	481113120	4445	4445	4445	4445	0
24	20230719	183600	481113120	4445	4445	4445	4445	0
25	20230719	183500	481113120	4445	4445	4445	4445	0
26	20230719	183400	481113120	4445	4445	4445	4445	0
27	20230719	183300	481113120	4445	4445	4445	4445	0
28	20230719	183200	481113120	4445	4445	4445	4445	0
29	20230719	183100	481113120	4445	4445	4445	4445	0
30	20230719	183000	481113120	4445	4445	4445	4445	0
31	20230719	182900	481113120	4445	4445	4445	4445	0
32	20230719	182800	481113120	4445	4445	4445	4445	6441
33	20230719	182700	481113120	4445	4445	4445	4445	0
34	20230719	182600	481113120	4445	4445	4445	4445	0
35	20230719	182500	481113120	4445	4445	4445	4445	0
36	20230719	182400	481113120	4445	4445	4445	4445	0
37	20230719	182300	481113120	4445	4445	4445	4445	0
38	20230719	182200	481113120	4445	4445	4445	4445	0
39	20230719	182100	481113120	4445	4445	4445	4445	0
40	20230719	182000	481113120	4445	4445	4445	4445	0
41	20230719	181900	481113120	4445	4445	4445	4445	0
42	20230719	181800	481113120	4445	4445	4445	4445	0
43	20230719	181700	481113120	4445	4445	4445	4445	0
44	20230719	181600	481113120	4445	4445	4445	4445	0
45	20230719	181500	481113120	4445	4445	4445	4445	0
46	20230719	181400	481113120	4445	4445	4445	4445	0
47	20230719	181300	481113120	4445	4445	4445	4445	0
48	20230719	181200	481113120	4445	4445	4445	4445	0
49	20230719	181100	481113120	4445	4445	4445	4445	0
50	20230719	181000	481113120	4445	4445	4445	4445	0
51	20230719	180900	481113120	4445	4445	4445	4445	0
52	20230719	180800	481113120	4445	4445	4445	4445	0
53	20230719	180700	481113120	4445	4445	4445	4445	0
54	20230719	180600	481113120	4445	4445	4445	4445	0
55	20230719	180500	481113120	4445	4445	4445	4445	0
56	20230719	180400	481113120	4445	4445	4445	4445	0
57	20230719	180300	481113120	4445	4445	4445	4445	0
58	20230719	180200	481113120	4445	4445	4445	4445	0
59	20230719	180100	481113120	4445	4445	4445	4445	0
60	20230719	180000	481113120	4445	4445	4445	4445	0
61	20230719	175900	481113120	4445	4445	4445	4445	0
62	20230719	175800	481113120	4445	4445	4445	4445	6441
63	20230719	175700	481113120	4445	4445	4445	4445	0
64	20230719	175600	481113120	4445	4445	4445	4445	0
65	20230719	175500	481113120	4445	4445	4445	4445	0
66	20230719	175400	481113120	4445	4445	4445	4445	0
67	20230719	175300	481113120	4445	4445	4445	4445	0
68	20230719	175200	481113120	4445	4445	4445	4445	0
69	20230719	175100	481113120	4445	4445	4445	4445	0
70	20230719	175000	481113120	4445	4445	4445	4445	0
71	20230719	174900	481113120	4445	4445	4445	4445	0
72	20230719	174800	481113120	4445	4445	4445	4445	0
73	20230719	174700	481113120	4445	4445	4445	4445	0
74	20230719	174600	481113120	4445	4445	4445	4445	0
75	20230719	174500	481113120	4445	4445	4445	4445	0
76	20230719	174400	481113120	4445	4445	4445	4445	0
77	20230719	174300	481113120	4445	4445	4445	4445	0
78	20230719	174200	481113120	4445	4445	4445	4445	0
79	20230719	174100	481113120	4445	4445	4445	4445	0
80	20230719	174000	481113120	4445	4445	4445	4445	0
81	20230719	173900	481113120	4445	4445	4445	4445	0
82	20230719	173800	481113120	4445	4445	4445	4445	0
83	20230719	173700	481113120	4445	4445	4445	4445	0
84	20230719	173600	481113120	4445	4445	4445	4445	0
85	20230719	173500	481113120	4445	4445	4445	4445	0
86	20230719	173400	481113120	4445	4445	4445	4445	0
87	20230719	173300	481113120	4445	4445	4445	4445	0
88	20230719	173200	481113120	4445	4445	4445	4445	0
89	20230719	173100	481113120	4445	4445	4445	4445	0
90	20230719	173000	481113120	4445	4445	4445	4445	0
91	20230719	172900	481113120	4445	4445	4445	4445	0
92	20230719	172800	481113120	4445	4445	4445	4445	6441
93	20230719	172700	481113120	4445	4445	4445	4445	0
94	20230719	172600	481113120	4445	4445	4445	4445	0
95	20230719	172500	481113120	4445	4445	4445	4445	0
96	20230719	172400	481113120	4445	4445	4445	4445	0
97	20230719	172300	481113120	4445	4445	4445	4445	0
98	20230719	172200	481113120	4445	4445	4445	4445	0
99	20230719	172100	481113120	4445	4445	4445	4445	0
100	20230719	172000	481113120	4445	4445	4445	4445	0
101	20230719	171900	481113120	4445	4445	4445	4445	0
102	20230719	171800	481113120	4445	4445	4445	4445	0
103	20230719	171700	481113120	4445	4445	4445	4445	0
104	20230719	171600	481113120	4445	4445	4445	4445	0
105	20230719	171500	481113120	4445	4445	4445	4445	0
106	20230719	171400	481113120	4445	4445	4445	4445	0
107	20230719	171300	481113120	4445	4445	4445	4445	0
108	20230719	171200	481113120	4445	4445	4445	4445	0
109	20230719	171100	481113120	4445	4445	4445	4445	0
110	20230719	171000	481113120	4445	4445	4445	4445	0
111	20230719	170900	481113120	4445	4445	4445	4445	0
112	20230719	170800	481113120	4445	4445	4445	4445	0
113	20230719	170700	481113120	4445	4445	4445	4445	0
114	20230719	170600	481113120	4445	4445	4445	4445	0
115	20230719	170500	481113120	4445	4445	4445	4445	0
116	20230719	170400	481113120	4445	4445	4445	4445	0
117	20230719	170300	481113120	4445	4445	4445	4445	0
118	20230719	170200	481113120	4445	4445	4445	4445	0
119	20230719	170100	481113120	4445	4445	4445	4445	0
120	20230719	170000	481113120	4445	4445	4445	4445	0
121	20230719	165900	481113120	4445	4445	4445	4445	0
122	20230719	165800	481113120	4445	4445	4445	4445	6441
123	20230719	165700	481113120	4445	4445	4445	4445	0
124	20230719	165600	481113120	4445	4445	4445	4445	0
125	20230719	165500	481113120	4445	4445	4445	4445	0
126	20230719	165400	481113120	4445	4445	4445	4445	0
127	20230719	165300	481113120	4445	4445	4445	4445	0
128	20230719	165200	481113120	4445	4445	4445	4445	0
129	20230719	165100	481113120	4445	4445	4445	4445	0
130	20230719	165000	481113120	4445	4445	4445	4445	0
131	20230719	164900	481113120	4445	4445	4445	4445	0
132	20230719	164800	481113120	4445	4445	4445	4445	0
133	20230719	164700	481113120	4445	4445	4445	4445	0
134	20230719	164600	481113120	4445	4445	4445	4445	0
135	20230719	164500	481113120	4445	4445	4445	4445	0
136	20230719	164400	481113120	4445	4445	4445	4445	0
137	20230719	164300	481113120	4445	4445	4445	4445	0
138	20230719	164200	481113120	4445	4445	4445	4445	0
139	20230719	164100	481113120	4445	4445	4445	4445	0
140	20230719	164000	481113120	4445	4445	4445	4445	0
141	20230719	163900	481113120	4445	4445	4445	4445	0
142	20230719	163800	481113120	4445	4445	4445	4445	0
143	20230719	163700	481113120	4445	4445	4445	4445	0
144	20230719	163600	481113120	4445	4445	4445	4445	0
145	20230719	163500	481113120	4445	4445	4445	4445	0
146	20230719	163400	481113120	4445	4445	4445	4445	0
147	20230719	163300	481113120	4445	4445	4445	4445	0
148	20230719	163200	481113120	4445	4445	4445	4445	0
149	20230719	163100	481113120	4445	4445	4445	4445	0
150	20230719	163000	481113120	4445	4445	4445	4445	0
151	20230719	162900	481113120	4445	4445	4445	4445	0
152	20230719	162800	481113120	4445	4445	4445	4445	6441
153	20230719	162700	481113120	4445	4445	4445	4445	0
154	20230719	162600	481113120	4445	4445	4445	4445	0
155	20230719	162500	481113120	4445	4445	4445	4445	0
156	20230719	162400	481113120	4445	4445	4445	4445	0
157	20230719	162300	481113120	4445	4445	4445	4445	0
158	20230719	162200	481113120	4445	4445	4445	4445	0
159	20230719	162100	481113120	4445	4445	4445	4445	0
160	20230719	162000	481113120	4445	4445	4445	4445	0
161	20230719	161900	481113120	4445	4445	4445	4445	0
162	20230719	161800	481113120	4445	4445	4445	4445	0
163	20230719	161700	481113120	4445	4445	4445	4445	0
164	20230719	161600	481113120	4445	4445	4445	4445	0
165	20230719	161500	481113120	4445	4445	4445	4445	0
166	20230719	161400	481113120	4445	4445	4445	4445	0
167	20230719	161300	481113120	4445	4445	4445	4445	0
168	20230719	161200	481113120	4445	4445	4445	4445	0
169	20230719	161100	481113120	4445	4445	4445	4445	0
170	20230719	161000	481113120	4445	4445	4445	4445	0
171	20230719	160900	481113120	4445	4445	4445	4445	0
172	20230719	160800	481113120	4445	4445	4445	4445	0
173	20230719	160700	481113120	4445	4445	4445	4445	0
174	20230719	160600	481113120	4445	4445	4445	4445	0
175	20230719	160500	481113120	4445	4445	4445	4445	0
176	20230719	160400	481113120	4445	4445	4445	4445	0
177	20230719	160300	481113120	4445	4445	4445	4445	0
178	20230719	160200	481113120	4445	4445	4445	4445	0
179	20230719	160100	481113120	4445	4445	4445	4445	0
180	20230719	160000	481113120	4445	4445	4445	4445	0
181	20230719	155900	481113120	4445	4445	4445	4445	0
182	20230719	155800	481113120	4445	4445	4445	4445	6441
183	20230719	155700	481113120	4445	4445	4445	4445	0
184	20230719	155600	481113120	4445	4445	4445	4445	0
185	20230719	155500	481113120	4445	4445	4445	4445	0
186	20230719	155400	481113120	4445	4445	4445	4445	0
187	20230719	155300	481113120	4445	4445	4445	4445	0
188	20230719	155200	481113120	4445	4445	4445	4445	0
189	20230719	155100	481113120	4445	4445	4445	4445	0
190	20230719	155000	481113120	4445	4445	4445	4445	0
191	20230719	154900	481113120	4445	4445	4445	4445	0
192	20230719	154800	481113120	4445	4445	4445	4445	0
193	20230719	154700	481113120	4445	4445	4445	4445	0
194	20230719	154600	481113120	4445	4445	4445	4445	0
195	20230719	154500	481113120	4445	4445	4445	4445	0
196	20230719	154400	481113120	4445	4445	4445	4445	0
197	20230719	154300	481113120	4445	4445	4445	4445	0
198	20230719	154200	481113120	4445	4445	4445	4445	0
199	20230719	154100	481113120	4445	4445	4445	4445	0
200	20230719	154000	481113120	4445	4445	4445	4445	0
201	20230719	153900	481113120	4445	4445	4445	4445	0
202	20230719	153800	481113120	4445	4445	4445	4445	0
203	20230719	153700	481113120	4445	4445	4445	4445	0
204	20230719	153600	481113120	4445	4445	4445	4445	0
205	20230719	153500	481113120	4445	4445	4445	4445	0
206	20230719	153400	481113120	4445	4445	4445	4445	0
207	20230719	153300	481113120	4445	4445	4445	4445	0
208	20230719	153200	481113120	4445	4445	4445	4445	0
209	20230719	153100	481113120	4445	4445	4445	4445	0
210	20230719	153000	481113120	4445	4445	4445	4445	6441
211	20230719	152900	452482875	4475	4475	4475	4475	0
212	20230719	152800	452482875	4475	4475	4475	4475	0
213	20230719	152700	452482875	4475	4475	4475	4475	0
214	20230719	152600	452482875	4475	4475	4475	4475	0
215	20230719	152500	452482875	4475	4475	4475	4475	0
216	20230719	152400	452482875	4475	4475	4475	4475	0
217	20230719	152300	452482875	4475	4475	4475	4475	0
218	20230719	152200	452482875	4475	4475	4475	4475	0
219	20230719	152100	452482875	4475	4475	4475	4475	0
220	20230719	152000	452482875	4475	4475	4475	4475	0
221	20230719	151900	452482875	4475	4475	4475	4475	426
222	20230719	151800	450576525	4475	4475	4475	4475	118
223	20230719	151700	450048475	4455	4455	4455	4455	40
224	20230719	151600	449870275	4475	4475	4475	4475	5
225	20230719	151500	449847900	4475	4475	4475	4475	0
226	20230719	151400	449847900	4475	4475	4475	4475	11
227	20230719	151300	449798675	4445	4445	4445	4445	0
228	20230719	151200	449798675	4445	4465	4465	4445	2000
229	20230719	151100	440898205	4470	4470	4470	4470	36
230	20230719	151000	440737285	4470	4470	4470	4470	54
231	20230719	150900	440495905	4470	4470	4470	4470	6
232	20230719	150800	440469085	4470	4470	4470	4470	55
233	20230719	150700	440223235	4470	4470	4470	4470	36
234	20230719	150600	440062315	4465	4465	4465	4465	9
235	20230719	150500	440022130	4460	4460	4460	4460	1
236	20230719	150400	440017670	4465	4465	4465	4465	8
237	20230719	150300	439981950	4465	4465	4465	4465	1
238	20230719	150200	439977485	4460	4460	4460	4460	0
239	20230719	150100	439977485	4460	4460	4460	4460	0
240	20230719	150000	439977485	4460	4460	4460	4460	0
241	20230719	145900	439977485	4460	4470	4470	4460	95
242	20230719	145800	439553530	4470	4470	4470	4470	0
243	20230719	145700	439553530	4470	4475	4475	4470	19
244	20230719	145600	439468595	4470	4475	4475	4470	21
245	20230719	145500	439374715	4475	4475	4475	4455	72
246	20230719	145400	439053495	4470	4470	4470	4470	0
247	20230719	145300	439053495	4470	4455	4470	4455	69
248	20230719	145200	438745695	4455	4455	4455	4455	18
249	20230719	145100	438665505	4455	4455	4455	4455	0
250	20230719	145000	438665505	4455	4455	4455	4455	0
251	20230719	144900	438665505	4455	4455	4455	4455	0
252	20230719	144800	438665505	4455	4455	4455	4455	0
253	20230719	144700	438665505	4455	4455	4455	4455	0
254	20230719	144600	438665505	4455	4455	4455	4455	0
255	20230719	144500	438665505	4455	4455	4455	4455	0
256	20230719	144400	438665505	4455	4455	4455	4455	0
257	20230719	144300	438665505	4455	4455	4455	4455	1
258	20230719	144200	438661050	4460	4460	4460	4460	0
259	20230719	144100	438661050	4460	4445	4460	4440	2004
260	20230719	144000	429757820	4440	4440	4440	4440	0
261	20230719	143900	429757820	4440	4465	4465	4440	426
262	20230719	143800	427860965	4470	4470	4470	4470	0
263	20230719	143700	427860965	4470	4470	4470	4470	501
264	20230719	143600	425621495	4470	4470	4470	4470	0
265	20230719	143500	425621495	4470	4470	4470	4470	1
266	20230719	143400	425617025	4460	4460	4460	4460	0
267	20230719	143300	425617025	4460	4460	4460	4460	77
268	20230719	143200	425273605	4460	4470	4470	4460	30
269	20230719	143100	425139705	4465	4465	4465	4465	21
270	20230719	143000	425045940	4470	4470	4470	4470	10
271	20230719	142900	425001240	4470	4470	4470	4470	0
272	20230719	142800	425001240	4470	4470	4470	4470	5
273	20230719	142700	424978890	4470	4470	4470	4470	0
274	20230719	142600	424978890	4470	4470	4470	4470	1
275	20230719	142500	424974420	4460	4470	4470	4460	174
276	20230719	142400	424198355	4470	4470	4470	4470	0
277	20230719	142300	424198355	4470	4470	4470	4470	0
278	20230719	142200	424198355	4470	4470	4470	4470	0
279	20230719	142100	424198355	4470	4470	4470	4470	10
280	20230719	142000	424153655	4470	4470	4470	4470	0
281	20230719	141900	424153655	4470	4470	4470	4470	0
282	20230719	141800	424153655	4470	4470	4470	4470	1
283	20230719	141700	424149185	4470	4470	4470	4470	0
284	20230719	141600	424149185	4470	4465	4470	4455	103
285	20230719	141500	423690160	4465	4470	4470	4455	85
286	20230719	141400	423311025	4470	4455	4470	4455	5
287	20230719	141300	423288695	4455	4455	4455	4455	0
288	20230719	141200	423288695	4455	4455	4455	4455	0
289	20230719	141100	423288695	4455	4455	4455	4455	0
290	20230719	141000	423288695	4455	4455	4455	4455	0
291	20230719	140900	423288695	4455	4455	4455	4455	0
292	20230719	140800	423288695	4455	4455	4455	4455	1
293	20230719	140700	423284240	4445	4445	4445	4445	0
294	20230719	140600	423284240	4445	4445	4445	4445	0
295	20230719	140500	423284240	4445	4455	4455	4445	361
296	20230719	140400	421677975	4460	4460	4460	4460	179
297	20230719	140300	420879635	4460	4460	4460	4460	0
298	20230719	140200	420879635	4460	4460	4460	4460	0
299	20230719	140100	420879635	4460	4460	4460	4460	0
300	20230719	140000	420879635	4460	4460	4460	4460	0
301	20230719	135900	420879635	4460	4460	4460	4460	0
302	20230719	135800	420879635	4460	4460	4460	4460	25
303	20230719	135700	420768135	4480	4480	4480	4480	0
304	20230719	135600	420768135	4480	4470	4480	4470	5
305	20230719	135500	420745760	4455	4455	4455	4455	0
306	20230719	135400	420745760	4455	4460	4460	4455	44
307	20230719	135300	420549525	4460	4470	4475	4455	106
308	20230719	135200	420076705	4475	4470	4475	4470	5
309	20230719	135100	420054340	4475	4475	4475	4475	0
310	20230719	135000	420054340	4475	4475	4475	4475	0
311	20230719	134900	420054340	4475	4475	4475	4475	0
312	20230719	134800	420054340	4475	4475	4475	4475	0
313	20230719	134700	420054340	4475	4475	4475	4475	0
314	20230719	134600	420054340	4475	4455	4475	4455	4
315	20230719	134500	420036480	4445	4445	4445	4445	0
316	20230719	134400	420036480	4445	4445	4445	4445	0
317	20230719	134300	420036480	4445	4455	4480	4445	6
318	20230719	134200	420009660	4445	4445	4445	4445	1
319	20230719	134100	420005215	4480	4480	4480	4480	6
320	20230719	134000	419978335	4445	4445	4445	4445	0
321	20230719	133900	419978335	4445	4445	4445	4445	0
322	20230719	133800	419978335	4445	4445	4445	4445	0
323	20230719	133700	419978335	4445	4445	4445	4445	0
324	20230719	133600	419978335	4445	4445	4445	4445	5
325	20230719	133500	419956110	4445	4455	4455	4445	385
326	20230719	133400	418243295	4465	4465	4465	4465	1
327	20230719	133300	418238830	4465	4465	4465	4465	0
328	20230719	133200	418238830	4465	4465	4465	4465	0
329	20230719	133100	418238830	4465	4465	4465	4465	306
330	20230719	133000	416872540	4450	4450	4450	4450	0
331	20230719	132900	416872540	4450	4450	4450	4450	0
332	20230719	132800	416872540	4450	4450	4450	4450	70
333	20230719	132700	416561040	4445	4445	4445	4445	20
334	20230719	132600	416472140	4445	4445	4445	4445	226
335	20230719	132500	415467570	4450	4450	4450	4450	305
336	20230719	132400	414110320	4455	4460	4460	4455	1026
337	20230719	132300	409534580	4460	4460	4460	4460	2000
338	20230719	132200	400614580	4465	4465	4465	4465	196
339	20230719	132100	399739440	4480	4460	4480	4460	46
340	20230719	132000	399533625	4460	4460	4460	4460	4
341	20230719	131900	399515785	4460	4460	4460	4460	0
342	20230719	131800	399515785	4460	4460	4460	4460	0
343	20230719	131700	399515785	4460	4460	4460	4460	0
344	20230719	131600	399515785	4460	4460	4460	4460	0
345	20230719	131500	399515785	4460	4460	4460	4460	0
346	20230719	131400	399515785	4460	4460	4460	4460	0
347	20230719	131300	399515785	4460	4460	4460	4460	1
348	20230719	131200	399511325	4455	4455	4455	4455	10
349	20230719	131100	399466775	4455	4455	4455	4455	276
350	20230719	131000	398237195	4455	4455	4455	4455	4
351	20230719	130900	398219375	4455	4455	4455	4455	0
352	20230719	130800	398219375	4455	4455	4455	4455	0
353	20230719	130700	398219375	4455	4455	4455	4455	0
354	20230719	130600	398219375	4455	4455	4455	4455	15
355	20230719	130500	398152550	4455	4455	4455	4455	0
356	20230719	130400	398152550	4455	4455	4455	4455	95
357	20230719	130300	397729325	4450	4450	4450	4450	84
358	20230719	130200	397355525	4450	4450	4450	4450	0
359	20230719	130100	397355525	4450	4450	4450	4450	14
360	20230719	130000	397293225	4450	4450	4450	4450	0
361	20230719	125900	397293225	4450	4450	4450	4450	10
362	20230719	125800	397248725	4450	4450	4450	4450	0
363	20230719	125700	397248725	4450	4450	4450	4450	0
364	20230719	125600	397248725	4450	4450	4450	4450	40
365	20230719	125500	397070725	4455	4455	4455	4455	3
366	20230719	125400	397057360	4450	4450	4450	4450	0
367	20230719	125300	397057360	4450	4450	4450	4450	0
368	20230719	125200	397057360	4450	4450	4450	4450	30
369	20230719	125100	396923860	4455	4455	4455	4455	67
370	20230719	125000	396625375	4455	4455	4455	4455	0
371	20230719	124900	396625375	4455	4455	4455	4455	65
372	20230719	124800	396335800	4460	4460	4460	4460	0
373	20230719	124700	396335800	4460	4460	4460	4460	0
374	20230719	124600	396335800	4460	4460	4460	4460	61
375	20230719	124500	396063740	4470	4470	4470	4470	30
376	20230719	124400	395929640	4460	4460	4460	4460	10
377	20230719	124300	395885040	4460	4460	4460	4460	10
378	20230719	124200	395840440	4460	4460	4460	4460	25
379	20230719	124100	395728940	4460	4470	4470	4460	9
380	20230719	124000	395688770	4470	4470	4470	4470	0
381	20230719	123900	395688770	4470	4470	4470	4470	0
382	20230719	123800	395688770	4470	4470	4470	4470	0
383	20230719	123700	395688770	4470	4470	4470	4470	0
384	20230719	123600	395688770	4470	4470	4470	4470	5
385	20230719	123500	395666420	4470	4470	4470	4470	1
386	20230719	123400	395661950	4445	4445	4445	4445	0
387	20230719	123300	395661950	4445	4465	4465	4445	1400
388	20230719	123200	389430435	4460	4460	4460	4460	0
389	20230719	123100	389430435	4460	4460	4460	4460	0
390	20230719	123000	389430435	4460	4465	4465	4460	229
391	20230719	122900	388408740	4465	4465	4465	4465	0
392	20230719	122800	388408740	4465	4465	4465	4465	0
393	20230719	122700	388408740	4465	4465	4465	4465	60
394	20230719	122600	388140840	4465	4465	4465	4465	0
395	20230719	122500	388140840	4465	4465	4465	4465	0
396	20230719	122400	388140840	4465	4465	4465	4465	31
397	20230719	122300	388002425	4460	4460	4460	4460	0
398	20230719	122200	388002425	4460	4460	4460	4460	0
399	20230719	122100	388002425	4460	4460	4460	4460	0
400	20230719	122000	388002425	4460	4460	4460	4460	30
401	20230719	121900	387868625	4460	4460	4460	4460	0
402	20230719	121800	387868625	4460	4460	4460	4460	0
403	20230719	121700	387868625	4460	4460	4460	4460	300
404	20230719	121600	386530625	4460	4460	4460	4460	0
405	20230719	121500	386530625	4460	4460	4460	4460	0
406	20230719	121400	386530625	4460	4460	4460	4460	0
407	20230719	121300	386530625	4460	4460	4460	4460	98
408	20230719	121200	386093545	4460	4460	4460	4460	10
409	20230719	121100	386048945	4460	4460	4460	4460	1
410	20230719	121000	386044485	4460	4460	4460	4460	0
411	20230719	120900	386044485	4460	4460	4460	4460	0
412	20230719	120800	386044485	4460	4460	4460	4460	0
413	20230719	120700	386044485	4460	4460	4460	4460	297
414	20230719	120600	384719865	4460	4460	4460	4460	300
415	20230719	120500	383381865	4460	4460	4460	4460	0
416	20230719	120400	383381865	4460	4460	4460	4460	0
417	20230719	120300	383381865	4460	4460	4460	4460	0
418	20230719	120200	383381865	4460	4460	4460	4460	0
419	20230719	120100	383381865	4460	4465	4465	4460	200
420	20230719	120000	382489835	4465	4465	4465	4465	111
421	20230719	115900	381994220	4465	4465	4465	4465	0
422	20230719	115800	381994220	4465	4465	4465	4465	4
423	20230719	115700	381976360	4470	4470	4470	4470	0
424	20230719	115600	381976360	4470	4470	4470	4470	0
425	20230719	115500	381976360	4470	4470	4470	4470	82
426	20230719	115400	381609820	4475	4475	4475	4475	0
427	20230719	115300	381609820	4475	4475	4475	4475	77
428	20230719	115200	381265245	4480	4480	4480	4480	45
429	20230719	115100	381063645	4475	4475	4475	4475	0
430	20230719	115000	381063645	4475	4475	4475	4475	19
431	20230719	114900	380978620	4475	4475	4475	4475	0
432	20230719	114800	380978620	4475	4475	4475	4475	0
433	20230719	114700	380978620	4475	4475	4475	4475	81
434	20230719	114600	380616145	4475	4475	4475	4475	300
435	20230719	114500	379273645	4480	4480	4480	4480	241
436	20230719	114400	378193965	4485	4485	4485	4485	20
437	20230719	114300	378104265	4480	4485	4485	4480	1092
438	20230719	114200	373212100	4480	4480	4480	4480	0
439	20230719	114100	373212100	4480	4480	4480	4480	0
440	20230719	114000	373212100	4480	4480	4480	4480	0
441	20230719	113900	373212100	4480	4480	4480	4480	0
442	20230719	113800	373212100	4480	4480	4480	4480	0
443	20230719	113700	373212100	4480	4480	4480	4480	58
444	20230719	113600	372952260	4485	4485	4485	4485	0
445	20230719	113500	372952260	4485	4485	4485	4485	0
446	20230719	113400	372952260	4485	4485	4485	4485	0
447	20230719	113300	372952260	4485	4485	4485	4485	0
448	20230719	113200	372952260	4485	4485	4485	4485	0
449	20230719	113100	372952260	4485	4485	4485	4485	0
450	20230719	113000	372952260	4485	4485	4485	4485	0
451	20230719	112900	372952260	4485	4485	4485	4485	22
452	20230719	112800	372853590	4485	4485	4485	4485	20
453	20230719	112700	372763890	4485	4485	4485	4485	9
454	20230719	112600	372723525	4485	4485	4485	4485	10
455	20230719	112500	372678675	4485	4485	4485	4485	0
456	20230719	112400	372678675	4485	4475	4485	4475	3
457	20230719	112300	372665235	4485	4475	4485	4475	15
458	20230719	112200	372597975	4475	4475	4475	4475	16
459	20230719	112100	372526375	4475	4480	4480	4475	32
460	20230719	112000	372383020	4485	4480	4485	4480	86
461	20230719	111900	371997715	4475	4475	4475	4475	2
462	20230719	111800	371988765	4450	4455	4455	4450	125
463	20230719	111700	371432110	4450	4480	4480	4440	1015
464	20230719	111600	366904260	4480	4480	4480	4480	0
465	20230719	111500	366904260	4480	4480	4480	4480	0
466	20230719	111400	366904260	4480	4480	4480	4480	2
467	20230719	111300	366895300	4480	4480	4480	4480	0
468	20230719	111200	366895300	4480	4480	4480	4480	0
469	20230719	111100	366895300	4480	4480	4480	4480	48
470	20230719	111000	366680260	4480	4480	4480	4480	52
471	20230719	110900	366447300	4485	4485	4485	4485	0
472	20230719	110800	366447300	4485	4485	4485	4485	20
473	20230719	110700	366357600	4490	4495	4495	4490	75
474	20230719	110600	366020575	4505	4505	4505	4505	3
475	20230719	110500	366007060	4510	4510	4510	4510	0
476	20230719	110400	366007060	4510	4505	4510	4500	541
477	20230719	110300	363570050	4510	4510	4510	4510	0
478	20230719	110200	363570050	4510	4500	4510	4500	57
479	20230719	110100	363313500	4505	4505	4505	4505	0
480	20230719	110000	363313500	4505	4500	4505	4500	1130
481	20230719	105900	358223130	4500	4500	4500	4500	0
482	20230719	105800	358223130	4500	4500	4500	4500	2
483	20230719	105700	358214130	4470	4490	4490	4470	300
484	20230719	105600	356869520	4490	4490	4490	4490	0
485	20230719	105500	356869520	4490	4490	4490	4490	1
486	20230719	105400	356865030	4490	4495	4495	4490	371
487	20230719	105300	355197815	4500	4500	4500	4500	0
488	20230719	105200	355197815	4500	4500	4500	4500	199
489	20230719	105100	354302315	4495	4490	4495	4490	541
490	20230719	105000	351871225	4490	4490	4490	4490	103
491	20230719	104900	351408755	4480	4480	4480	4480	10
492	20230719	104800	351363955	4490	4490	4490	4490	66
493	20230719	104700	351067615	4490	4490	4490	4490	19
494	20230719	104600	350982305	4490	4490	4490	4490	10
495	20230719	104500	350937405	4490	4480	4490	4480	6
496	20230719	104400	350910515	4490	4490	4490	4490	29
497	20230719	104300	350780305	4495	4495	4495	4495	0
498	20230719	104200	350780305	4495	4495	4495	4495	0
499	20230719	104100	350780305	4495	4495	4495	4495	0
500	20230719	104000	350780305	4495	4495	4495	4495	0
501	20230719	103900	350780305	4495	4495	4495	4495	0
502	20230719	103800	350780305	4495	4495	4495	4495	0
503	20230719	103700	350780305	4495	4495	4495	4495	10
504	20230719	103600	350735355	4460	4460	4460	4460	0
505	20230719	103500	350735355	4460	4460	4460	4460	0
506	20230719	103400	350735355	4460	4475	4475	4460	1789
507	20230719	103300	342749840	4495	4495	4495	4495	1
508	20230719	103200	342745345	4495	4495	4495	4495	0
509	20230719	103100	342745345	4495	4495	4495	4495	0
510	20230719	103000	342745345	4495	4495	4495	4495	1
511	20230719	102900	342740850	4470	4495	4495	4470	323
512	20230719	102800	341292205	4495	4495	4495	4495	15
513	20230719	102700	341224780	4495	4495	4495	4490	32
514	20230719	102600	341080950	4495	4495	4495	4495	37
515	20230719	102500	340914635	4495	4495	4495	4495	20
516	20230719	102400	340824735	4495	4495	4495	4495	22
517	20230719	102300	340725845	4495	4495	4495	4495	21
518	20230719	102200	340631450	4495	4495	4495	4495	20
519	20230719	102100	340541550	4490	4490	4490	4490	0
520	20230719	102000	340541550	4490	4490	4490	4490	1
521	20230719	101900	340537060	4495	4500	4500	4495	287
522	20230719	101800	339246885	4500	4495	4500	4495	91
523	20230719	101700	338837730	4495	4490	4495	4490	20
524	20230719	101600	338747835	4490	4490	4490	4490	0
525	20230719	101500	338747835	4490	4490	4490	4490	313
526	20230719	101400	337342465	4490	4490	4490	4490	20
527	20230719	101300	337252665	4495	4495	4495	4495	30
528	20230719	101200	337117815	4495	4495	4495	4495	81
529	20230719	101100	336753720	4500	4500	4500	4500	500
530	20230719	101000	334503720	4500	4500	4500	4500	40
531	20230719	100900	334323720	4500	4500	4500	4500	0
532	20230719	100800	334323720	4500	4500	4500	4500	0
533	20230719	100700	334323720	4500	4500	4500	4500	0
534	20230719	100600	334323720	4500	4500	4500	4500	0
535	20230719	100500	334323720	4500	4480	4500	4480	1042
536	20230719	100400	329654720	4500	4485	4500	4485	185
537	20230719	100300	328824470	4505	4475	4505	4475	5356
538	20230719	100200	304827930	4470	4460	4470	4460	3424
539	20230719	100100	289543620	4450	4460	4460	4450	1044
540	20230719	100000	284897770	4455	4445	4455	4445	1032
541	20230719	095900	280302970	4445	4440	4445	4440	1990
542	20230719	095800	271466950	4415	4415	4415	4415	0
543	20230719	095700	271466950	4415	4415	4415	4415	0
544	20230719	095600	271466950	4415	4415	4415	4415	0
545	20230719	095500	271466950	4415	4455	4455	4400	20373
546	20230719	095400	181612590	4430	4435	4435	4430	260
547	20230719	095300	180460335	4455	4455	4455	4455	0
548	20230719	095200	180460335	4455	4455	4455	4455	60
549	20230719	095100	180193035	4435	4435	4435	4435	100
550	20230719	095000	179749535	4435	4435	4435	4435	0
551	20230719	094900	179749535	4435	4470	4480	4420	14890
552	20230719	094800	113729080	4480	4480	4480	4480	44
553	20230719	094700	113531960	4480	4480	4480	4480	288
554	20230719	094600	112241720	4480	4480	4480	4480	0
555	20230719	094500	112241720	4480	4480	4480	4480	68
556	20230719	094400	111937080	4480	4480	4480	4480	5
557	20230719	094300	111914680	4475	4470	4475	4470	712
558	20230719	094200	108730395	4470	4470	4470	4470	50
559	20230719	094100	108506895	4475	4475	4475	4475	0
560	20230719	094000	108506895	4475	4475	4475	4475	114
561	20230719	093900	107996745	4480	4480	4480	4480	70
562	20230719	093800	107683145	4480	4480	4480	4480	0
563	20230719	093700	107683145	4480	4480	4480	4480	189
564	20230719	093600	106836425	4480	4475	4480	4475	4
565	20230719	093500	106818515	4470	4465	4470	4465	1513
566	20230719	093400	100061100	4465	4465	4465	4465	0
567	20230719	093300	100061100	4465	4465	4465	4465	5
568	20230719	093200	100038775	4450	4450	4450	4450	1175
569	20230719	093100	94810025	4440	4450	4450	4440	138
570	20230719	093000	94197205	4450	4445	4450	4445	773
571	20230719	092900	90760860	4450	4450	4450	4450	11
572	20230719	092800	90711910	4450	4450	4450	4450	911
573	20230719	092700	86657960	4450	4450	4450	4450	0
574	20230719	092600	86657960	4450	4450	4450	4450	0
575	20230719	092500	86657960	4450	4450	4450	4450	1
576	20230719	092400	86653510	4450	4450	4450	4440	496
577	20230719	092300	84446370	4435	4435	4435	4435	0
578	20230719	092200	84446370	4435	4435	4435	4435	200
579	20230719	092100	83559370	4450	4435	4450	4435	532
580	20230719	092000	81197250	4435	4440	4440	4435	1244
581	20230719	091900	75674135	4440	4450	4450	4440	400
582	20230719	091800	73896135	4450	4450	4450	4440	1123
583	20230719	091700	68900785	4450	4450	4450	4440	594
584	20230719	091600	66261060	4450	4450	4450	4450	1
585	20230719	091500	66256610	4450	4450	4450	4445	559
586	20230719	091400	63769565	4450	4450	4450	4450	751
587	20230719	091300	60427615	4450	4455	4455	4450	2600
588	20230719	091200	48855650	4455	4455	4455	4455	0
589	20230719	091100	48855650	4455	4455	4455	4455	13
590	20230719	091000	48797735	4455	4485	4485	4455	2
591	20230719	090900	48788795	4485	4465	4485	4445	5250
592	20230719	090800	25286080	4465	4465	4465	4465	559
593	20230719	090700	22790145	4465	4485	4485	4445	3141
594	20230719	090600	8741580	4500	4500	4500	4500	0
595	20230719	090500	8741580	4500	4500	4500	4500	100
596	20230719	090400	8291580	4500	4500	4500	4490	802
597	20230719	090300	4687110	4500	4500	4500	4500	380
598	20230719	090200	2977110	4505	4505	4505	4505	0
599	20230719	090100	2977110	4505	4520	4520	4505	42
600	20230719	090000	2787300	4525	4540	4540	4525	614