KissMeData/037440/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191600	857987360	7880	7880	7880	7880	2070
3	20230719	191500	857987360	7880	7880	7880	7880	0
4	20230719	191400	857987360	7880	7880	7880	7880	0
5	20230719	191300	857987360	7880	7880	7880	7880	0
6	20230719	191200	857987360	7880	7880	7880	7880	0
7	20230719	191100	857987360	7880	7880	7880	7880	0
8	20230719	191000	857987360	7880	7880	7880	7880	0
9	20230719	190900	857987360	7880	7880	7880	7880	0
10	20230719	190800	857987360	7880	7880	7880	7880	0
11	20230719	190700	857987360	7880	7880	7880	7880	0
12	20230719	190600	857987360	7880	7880	7880	7880	0
13	20230719	190500	857987360	7880	7880	7880	7880	0
14	20230719	190400	857987360	7880	7880	7880	7880	0
15	20230719	190300	857987360	7880	7880	7880	7880	0
16	20230719	190200	857987360	7880	7880	7880	7880	0
17	20230719	190100	857987360	7880	7880	7880	7880	0
18	20230719	190000	857987360	7880	7880	7880	7880	0
19	20230719	185900	857987360	7880	7880	7880	7880	0
20	20230719	185800	857987360	7880	7880	7880	7880	0
21	20230719	185700	857987360	7880	7880	7880	7880	0
22	20230719	185600	857987360	7880	7880	7880	7880	0
23	20230719	185500	857987360	7880	7880	7880	7880	0
24	20230719	185400	857987360	7880	7880	7880	7880	0
25	20230719	185300	857987360	7880	7880	7880	7880	0
26	20230719	185200	857987360	7880	7880	7880	7880	0
27	20230719	185100	857987360	7880	7880	7880	7880	0
28	20230719	185000	857987360	7880	7880	7880	7880	0
29	20230719	184900	857987360	7880	7880	7880	7880	0
30	20230719	184800	857987360	7880	7880	7880	7880	0
31	20230719	184700	857987360	7880	7880	7880	7880	0
32	20230719	184600	857987360	7880	7880	7880	7880	2070
33	20230719	184500	857987360	7880	7880	7880	7880	0
34	20230719	184400	857987360	7880	7880	7880	7880	0
35	20230719	184300	857987360	7880	7880	7880	7880	0
36	20230719	184200	857987360	7880	7880	7880	7880	0
37	20230719	184100	857987360	7880	7880	7880	7880	0
38	20230719	184000	857987360	7880	7880	7880	7880	0
39	20230719	183900	857987360	7880	7880	7880	7880	0
40	20230719	183800	857987360	7880	7880	7880	7880	0
41	20230719	183700	857987360	7880	7880	7880	7880	0
42	20230719	183600	857987360	7880	7880	7880	7880	0
43	20230719	183500	857987360	7880	7880	7880	7880	0
44	20230719	183400	857987360	7880	7880	7880	7880	0
45	20230719	183300	857987360	7880	7880	7880	7880	0
46	20230719	183200	857987360	7880	7880	7880	7880	0
47	20230719	183100	857987360	7880	7880	7880	7880	0
48	20230719	183000	857987360	7880	7880	7880	7880	0
49	20230719	182900	857987360	7880	7880	7880	7880	0
50	20230719	182800	857987360	7880	7880	7880	7880	0
51	20230719	182700	857987360	7880	7880	7880	7880	0
52	20230719	182600	857987360	7880	7880	7880	7880	0
53	20230719	182500	857987360	7880	7880	7880	7880	0
54	20230719	182400	857987360	7880	7880	7880	7880	0
55	20230719	182300	857987360	7880	7880	7880	7880	0
56	20230719	182200	857987360	7880	7880	7880	7880	0
57	20230719	182100	857987360	7880	7880	7880	7880	0
58	20230719	182000	857987360	7880	7880	7880	7880	0
59	20230719	181900	857987360	7880	7880	7880	7880	0
60	20230719	181800	857987360	7880	7880	7880	7880	0
61	20230719	181700	857987360	7880	7880	7880	7880	0
62	20230719	181600	857987360	7880	7880	7880	7880	2070
63	20230719	181500	857987360	7880	7880	7880	7880	0
64	20230719	181400	857987360	7880	7880	7880	7880	0
65	20230719	181300	857987360	7880	7880	7880	7880	0
66	20230719	181200	857987360	7880	7880	7880	7880	0
67	20230719	181100	857987360	7880	7880	7880	7880	0
68	20230719	181000	857987360	7880	7880	7880	7880	0
69	20230719	180900	857987360	7880	7880	7880	7880	0
70	20230719	180800	857987360	7880	7880	7880	7880	0
71	20230719	180700	857987360	7880	7880	7880	7880	0
72	20230719	180600	857987360	7880	7880	7880	7880	0
73	20230719	180500	857987360	7880	7880	7880	7880	0
74	20230719	180400	857987360	7880	7880	7880	7880	0
75	20230719	180300	857987360	7880	7880	7880	7880	0
76	20230719	180200	857987360	7880	7880	7880	7880	0
77	20230719	180100	857987360	7880	7880	7880	7880	0
78	20230719	180000	857987360	7880	7880	7880	7880	0
79	20230719	175900	857987360	7880	7880	7880	7880	0
80	20230719	175800	857987360	7880	7880	7880	7880	0
81	20230719	175700	857987360	7880	7880	7880	7880	0
82	20230719	175600	857987360	7880	7880	7880	7880	0
83	20230719	175500	857987360	7880	7880	7880	7880	0
84	20230719	175400	857987360	7880	7880	7880	7880	0
85	20230719	175300	857987360	7880	7880	7880	7880	0
86	20230719	175200	857987360	7880	7880	7880	7880	0
87	20230719	175100	857987360	7880	7880	7880	7880	0
88	20230719	175000	857987360	7880	7880	7880	7880	0
89	20230719	174900	857987360	7880	7880	7880	7880	0
90	20230719	174800	857987360	7880	7880	7880	7880	0
91	20230719	174700	857987360	7880	7880	7880	7880	0
92	20230719	174600	857987360	7880	7880	7880	7880	2070
93	20230719	174500	857987360	7880	7880	7880	7880	0
94	20230719	174400	857987360	7880	7880	7880	7880	0
95	20230719	174300	857987360	7880	7880	7880	7880	0
96	20230719	174200	857987360	7880	7880	7880	7880	0
97	20230719	174100	857987360	7880	7880	7880	7880	0
98	20230719	174000	857987360	7880	7880	7880	7880	0
99	20230719	173900	857987360	7880	7880	7880	7880	0
100	20230719	173800	857987360	7880	7880	7880	7880	0
101	20230719	173700	857987360	7880	7880	7880	7880	0
102	20230719	173600	857987360	7880	7880	7880	7880	0
103	20230719	173500	857987360	7880	7880	7880	7880	0
104	20230719	173400	857987360	7880	7880	7880	7880	0
105	20230719	173300	857987360	7880	7880	7880	7880	0
106	20230719	173200	857987360	7880	7880	7880	7880	0
107	20230719	173100	857987360	7880	7880	7880	7880	0
108	20230719	173000	857987360	7880	7880	7880	7880	0
109	20230719	172900	857987360	7880	7880	7880	7880	0
110	20230719	172800	857987360	7880	7880	7880	7880	0
111	20230719	172700	857987360	7880	7880	7880	7880	0
112	20230719	172600	857987360	7880	7880	7880	7880	0
113	20230719	172500	857987360	7880	7880	7880	7880	0
114	20230719	172400	857987360	7880	7880	7880	7880	0
115	20230719	172300	857987360	7880	7880	7880	7880	0
116	20230719	172200	857987360	7880	7880	7880	7880	0
117	20230719	172100	857987360	7880	7880	7880	7880	0
118	20230719	172000	857987360	7880	7880	7880	7880	0
119	20230719	171900	857987360	7880	7880	7880	7880	0
120	20230719	171800	857987360	7880	7880	7880	7880	0
121	20230719	171700	857987360	7880	7880	7880	7880	0
122	20230719	171600	857987360	7880	7880	7880	7880	2070
123	20230719	171500	857987360	7880	7880	7880	7880	0
124	20230719	171400	857987360	7880	7880	7880	7880	0
125	20230719	171300	857987360	7880	7880	7880	7880	0
126	20230719	171200	857987360	7880	7880	7880	7880	0
127	20230719	171100	857987360	7880	7880	7880	7880	0
128	20230719	171000	857987360	7880	7880	7880	7880	0
129	20230719	170900	857987360	7880	7880	7880	7880	0
130	20230719	170800	857987360	7880	7880	7880	7880	0
131	20230719	170700	857987360	7880	7880	7880	7880	0
132	20230719	170600	857987360	7880	7880	7880	7880	0
133	20230719	170500	857987360	7880	7880	7880	7880	0
134	20230719	170400	857987360	7880	7880	7880	7880	0
135	20230719	170300	857987360	7880	7880	7880	7880	0
136	20230719	170200	857987360	7880	7880	7880	7880	0
137	20230719	170100	857987360	7880	7880	7880	7880	0
138	20230719	170000	857987360	7880	7880	7880	7880	0
139	20230719	165900	857987360	7880	7880	7880	7880	0
140	20230719	165800	857987360	7880	7880	7880	7880	0
141	20230719	165700	857987360	7880	7880	7880	7880	0
142	20230719	165600	857987360	7880	7880	7880	7880	0
143	20230719	165500	857987360	7880	7880	7880	7880	0
144	20230719	165400	857987360	7880	7880	7880	7880	0
145	20230719	165300	857987360	7880	7880	7880	7880	0
146	20230719	165200	857987360	7880	7880	7880	7880	0
147	20230719	165100	857987360	7880	7880	7880	7880	0
148	20230719	165000	857987360	7880	7880	7880	7880	0
149	20230719	164900	857987360	7880	7880	7880	7880	0
150	20230719	164800	857987360	7880	7880	7880	7880	0
151	20230719	164700	857987360	7880	7880	7880	7880	0
152	20230719	164600	857987360	7880	7880	7880	7880	2070
153	20230719	164500	857987360	7880	7880	7880	7880	0
154	20230719	164400	857987360	7880	7880	7880	7880	0
155	20230719	164300	857987360	7880	7880	7880	7880	0
156	20230719	164200	857987360	7880	7880	7880	7880	0
157	20230719	164100	857987360	7880	7880	7880	7880	0
158	20230719	164000	857987360	7880	7880	7880	7880	0
159	20230719	163900	857987360	7880	7880	7880	7880	0
160	20230719	163800	857987360	7880	7880	7880	7880	0
161	20230719	163700	857987360	7880	7880	7880	7880	0
162	20230719	163600	857987360	7880	7880	7880	7880	0
163	20230719	163500	857987360	7880	7880	7880	7880	0
164	20230719	163400	857987360	7880	7880	7880	7880	0
165	20230719	163300	857987360	7880	7880	7880	7880	0
166	20230719	163200	857987360	7880	7880	7880	7880	0
167	20230719	163100	857987360	7880	7880	7880	7880	0
168	20230719	163000	857987360	7880	7880	7880	7880	0
169	20230719	162900	857987360	7880	7880	7880	7880	0
170	20230719	162800	857987360	7880	7880	7880	7880	0
171	20230719	162700	857987360	7880	7880	7880	7880	0
172	20230719	162600	857987360	7880	7880	7880	7880	0
173	20230719	162500	857987360	7880	7880	7880	7880	0
174	20230719	162400	857987360	7880	7880	7880	7880	0
175	20230719	162300	857987360	7880	7880	7880	7880	0
176	20230719	162200	857987360	7880	7880	7880	7880	0
177	20230719	162100	857987360	7880	7880	7880	7880	0
178	20230719	162000	857987360	7880	7880	7880	7880	0
179	20230719	161900	857987360	7880	7880	7880	7880	0
180	20230719	161800	857987360	7880	7880	7880	7880	0
181	20230719	161700	857987360	7880	7880	7880	7880	0
182	20230719	161600	857987360	7880	7880	7880	7880	2070
183	20230719	161500	857987360	7880	7880	7880	7880	0
184	20230719	161400	857987360	7880	7880	7880	7880	0
185	20230719	161300	857987360	7880	7880	7880	7880	0
186	20230719	161200	857987360	7880	7880	7880	7880	0
187	20230719	161100	857987360	7880	7880	7880	7880	0
188	20230719	161000	857987360	7880	7880	7880	7880	0
189	20230719	160900	857987360	7880	7880	7880	7880	0
190	20230719	160800	857987360	7880	7880	7880	7880	0
191	20230719	160700	857987360	7880	7880	7880	7880	0
192	20230719	160600	857987360	7880	7880	7880	7880	0
193	20230719	160500	857987360	7880	7880	7880	7880	0
194	20230719	160400	857987360	7880	7880	7880	7880	0
195	20230719	160300	857987360	7880	7880	7880	7880	0
196	20230719	160200	857987360	7880	7880	7880	7880	0
197	20230719	160100	857987360	7880	7880	7880	7880	0
198	20230719	160000	857987360	7880	7880	7880	7880	0
199	20230719	155900	857987360	7880	7880	7880	7880	0
200	20230719	155800	857987360	7880	7880	7880	7880	0
201	20230719	155700	857987360	7880	7880	7880	7880	0
202	20230719	155600	857987360	7880	7880	7880	7880	0
203	20230719	155500	857987360	7880	7880	7880	7880	0
204	20230719	155400	857987360	7880	7880	7880	7880	0
205	20230719	155300	857987360	7880	7880	7880	7880	0
206	20230719	155200	857987360	7880	7880	7880	7880	0
207	20230719	155100	857987360	7880	7880	7880	7880	0
208	20230719	155000	857987360	7880	7880	7880	7880	0
209	20230719	154900	857987360	7880	7880	7880	7880	0
210	20230719	154800	857987360	7880	7880	7880	7880	0
211	20230719	154700	857987360	7880	7880	7880	7880	0
212	20230719	154600	857987360	7880	7880	7880	7880	2070
213	20230719	154500	857987360	7880	7880	7880	7880	0
214	20230719	154400	857987360	7880	7880	7880	7880	0
215	20230719	154300	857987360	7880	7880	7880	7880	0
216	20230719	154200	857987360	7880	7880	7880	7880	0
217	20230719	154100	857987360	7880	7880	7880	7880	0
218	20230719	154000	857987360	7880	7880	7880	7880	0
219	20230719	153900	857987360	7880	7880	7880	7880	0
220	20230719	153800	857987360	7880	7880	7880	7880	0
221	20230719	153700	857987360	7880	7880	7880	7880	0
222	20230719	153600	857987360	7880	7880	7880	7880	0
223	20230719	153500	857987360	7880	7880	7880	7880	0
224	20230719	153400	857987360	7880	7880	7880	7880	0
225	20230719	153300	857987360	7880	7880	7880	7880	0
226	20230719	153200	857987360	7880	7880	7880	7880	0
227	20230719	153100	857987360	7880	7880	7880	7880	0
228	20230719	153000	857987360	7880	7880	7880	7880	2070
229	20230719	152900	841675760	7880	7880	7880	7880	0
230	20230719	152800	841675760	7880	7880	7880	7880	0
231	20230719	152700	841675760	7880	7880	7880	7880	0
232	20230719	152600	841675760	7880	7880	7880	7880	0
233	20230719	152500	841675760	7880	7880	7880	7880	0
234	20230719	152400	841675760	7880	7880	7880	7880	0
235	20230719	152300	841675760	7880	7880	7880	7880	0
236	20230719	152200	841675760	7880	7880	7880	7880	0
237	20230719	152100	841675760	7880	7880	7880	7880	0
238	20230719	152000	841675760	7880	7880	7880	7880	0
239	20230719	151900	841675760	7880	7880	7880	7870	687
240	20230719	151800	836267030	7880	7880	7880	7870	744
241	20230719	151700	830408810	7880	7890	7890	7880	210
242	20230719	151600	828753910	7890	7880	7890	7880	245
243	20230719	151500	826823300	7900	7900	7900	7890	17
244	20230719	151400	826689020	7880	7880	7900	7880	216
245	20230719	151300	824986920	7900	7900	7900	7900	3
246	20230719	151200	824963220	7880	7880	7900	7880	17
247	20230719	151100	824829240	7900	7900	7900	7900	23
248	20230719	151000	824647540	7900	7900	7900	7900	21
249	20230719	150900	824481640	7900	7900	7900	7900	100
250	20230719	150800	823691640	7900	7870	7900	7870	54
251	20230719	150700	823266630	7900	7890	7900	7890	111
252	20230719	150600	822390730	7900	7880	7900	7880	292
253	20230719	150500	820086990	7890	7870	7890	7870	2959
254	20230719	150400	796740520	7890	7880	7890	7870	183
255	20230719	150300	795298930	7870	7860	7880	7860	183
256	20230719	150200	793859380	7880	7880	7880	7860	432
257	20230719	150100	790459420	7860	7870	7880	7860	798
258	20230719	150000	784182120	7880	7870	7880	7870	164
259	20230719	145900	782891240	7860	7860	7860	7860	66
260	20230719	145800	782372480	7870	7860	7870	7860	15
261	20230719	145700	782254560	7860	7860	7860	7860	111
262	20230719	145600	781382100	7870	7870	7870	7870	0
263	20230719	145500	781382100	7870	7870	7870	7870	2
264	20230719	145400	781366360	7870	7870	7870	7870	50
265	20230719	145300	780972860	7870	7870	7870	7870	90
266	20230719	145200	780264560	7880	7880	7880	7880	23
267	20230719	145100	780083320	7880	7880	7880	7880	11
268	20230719	145000	779996640	7890	7890	7890	7890	150
269	20230719	144900	778813140	7880	7880	7880	7880	30
270	20230719	144800	778576740	7890	7890	7890	7890	0
271	20230719	144700	778576740	7890	7890	7890	7890	55
272	20230719	144600	778142790	7860	7860	7860	7860	11
273	20230719	144500	778056330	7860	7860	7860	7860	0
274	20230719	144400	778056330	7860	7870	7870	7860	110
275	20230719	144300	777191630	7870	7870	7870	7870	13
276	20230719	144200	777089320	7890	7880	7890	7880	133
277	20230719	144100	776040830	7880	7890	7890	7880	69
278	20230719	144000	775496540	7860	7860	7860	7860	100
279	20230719	143900	774710540	7860	7860	7860	7860	0
280	20230719	143800	774710540	7860	7860	7860	7860	115
281	20230719	143700	773806640	7860	7860	7860	7860	0
282	20230719	143600	773806640	7860	7860	7860	7860	11
283	20230719	143500	773720180	7860	7860	7860	7860	0
284	20230719	143400	773720180	7860	7870	7870	7860	2400
285	20230719	143300	754854830	7870	7880	7880	7870	113
286	20230719	143200	753964490	7880	7880	7880	7880	111
287	20230719	143100	753089810	7860	7870	7870	7860	100
288	20230719	143000	752303110	7870	7870	7870	7870	0
289	20230719	142900	752303110	7870	7870	7870	7870	140
290	20230719	142800	751201310	7870	7870	7870	7870	7
291	20230719	142700	751146220	7870	7870	7870	7870	1
292	20230719	142600	751138350	7880	7880	7880	7880	1
293	20230719	142500	751130470	7870	7870	7870	7870	70
294	20230719	142400	750579570	7870	7870	7870	7870	14
295	20230719	142300	750469390	7870	7870	7870	7870	0
296	20230719	142200	750469390	7870	7870	7870	7870	125
297	20230719	142100	749485640	7870	7870	7870	7870	10
298	20230719	142000	749406940	7860	7860	7860	7860	387
299	20230719	141900	746365120	7870	7870	7870	7870	733
300	20230719	141800	740596410	7870	7870	7870	7870	2
301	20230719	141700	740580670	7870	7870	7870	7870	100
302	20230719	141600	739793670	7870	7880	7880	7870	3
303	20230719	141500	739770050	7870	7870	7870	7870	103
304	20230719	141400	738959440	7880	7880	7880	7880	0
305	20230719	141300	738959440	7880	7880	7880	7880	30
306	20230719	141200	738723040	7890	7890	7890	7890	0
307	20230719	141100	738723040	7890	7890	7890	7890	0
308	20230719	141000	738723040	7890	7890	7890	7890	0
309	20230719	140900	738723040	7890	7880	7890	7880	864
310	20230719	140800	731914710	7890	7880	7890	7880	11
311	20230719	140700	731828020	7890	7880	7890	7880	19
312	20230719	140600	731678210	7880	7880	7880	7880	2
313	20230719	140500	731662450	7890	7890	7890	7890	116
314	20230719	140400	730747210	7890	7900	7900	7890	109
315	20230719	140300	729887120	7900	7900	7900	7900	0
316	20230719	140200	729887120	7900	7900	7900	7900	0
317	20230719	140100	729887120	7900	7900	7900	7900	1
318	20230719	140000	729879220	7880	7880	7880	7880	108
319	20230719	135900	729028180	7880	7880	7880	7880	300
320	20230719	135800	726664180	7880	7880	7880	7880	267
321	20230719	135700	724560220	7870	7880	7880	7870	565
322	20230719	135600	720108040	7900	7900	7900	7900	5
323	20230719	135500	720068540	7900	7900	7900	7900	0
324	20230719	135400	720068540	7900	7900	7900	7900	1
325	20230719	135300	720060640	7880	7880	7880	7880	10
326	20230719	135200	719981840	7880	7870	7880	7870	1220
327	20230719	135100	710375440	7860	7860	7860	7860	1
328	20230719	135000	710367580	7860	7870	7870	7860	849
329	20230719	134900	703686950	7880	7870	7880	7870	106
330	20230719	134800	702852070	7870	7870	7870	7870	0
331	20230719	134700	702852070	7870	7870	7870	7870	0
332	20230719	134600	702852070	7870	7870	7870	7870	0
333	20230719	134500	702852070	7870	7870	7870	7870	10
334	20230719	134400	702773370	7870	7870	7870	7870	400
335	20230719	134300	699625370	7870	7880	7880	7870	343
336	20230719	134200	696925430	7880	7870	7880	7870	286
337	20230719	134100	694674510	7880	7880	7880	7880	10
338	20230719	134000	694595710	7880	7880	7880	7880	26
339	20230719	133900	694390830	7880	7880	7880	7880	0
340	20230719	133800	694390830	7880	7880	7880	7880	23
341	20230719	133700	694209590	7880	7880	7880	7880	120
342	20230719	133600	693263990	7880	7880	7880	7880	62
343	20230719	133500	692775430	7880	7880	7880	7870	394
344	20230719	133400	689674510	7880	7880	7880	7880	96
345	20230719	133300	688918030	7880	7880	7880	7880	6
346	20230719	133200	688870750	7880	7880	7880	7880	16
347	20230719	133100	688744670	7870	7870	7870	7870	0
348	20230719	133000	688744670	7870	7870	7870	7870	0
349	20230719	132900	688744670	7870	7870	7870	7870	0
350	20230719	132800	688744670	7870	7870	7870	7870	0
351	20230719	132700	688744670	7870	7870	7870	7870	0
352	20230719	132600	688744670	7870	7870	7870	7870	20
353	20230719	132500	688587270	7870	7860	7870	7860	8
354	20230719	132400	688524380	7870	7870	7870	7870	20
355	20230719	132300	688366980	7870	7860	7870	7860	945
356	20230719	132200	680939180	7870	7870	7870	7870	3
357	20230719	132100	680915570	7870	7870	7870	7870	0
358	20230719	132000	680915570	7870	7870	7870	7870	0
359	20230719	131900	680915570	7870	7870	7870	7870	21
360	20230719	131800	680750300	7860	7860	7860	7860	100
361	20230719	131700	679964300	7860	7860	7860	7860	40
362	20230719	131600	679649900	7860	7870	7870	7860	656
363	20230719	131500	674492740	7870	7870	7870	7870	72
364	20230719	131400	673926100	7870	7870	7870	7870	133
365	20230719	131300	672879390	7870	7870	7870	7870	909
366	20230719	131200	665725560	7870	7870	7870	7870	1
367	20230719	131100	665717690	7880	7880	7880	7880	1
368	20230719	131000	665709810	7880	7880	7880	7880	0
369	20230719	130900	665709810	7880	7880	7880	7880	0
370	20230719	130800	665709810	7880	7880	7880	7880	0
371	20230719	130700	665709810	7880	7870	7880	7870	30
372	20230719	130600	665473610	7870	7870	7870	7870	131
373	20230719	130500	664442640	7870	7870	7880	7870	930
374	20230719	130400	657118330	7880	7870	7880	7870	272
375	20230719	130300	654977670	7880	7880	7880	7880	23
376	20230719	130200	654796430	7880	7880	7880	7880	10
377	20230719	130100	654717630	7880	7870	7880	7870	66
378	20230719	130000	654198050	7870	7870	7870	7870	0
379	20230719	125900	654198050	7870	7870	7870	7870	64
380	20230719	125800	653694370	7870	7870	7870	7870	650
381	20230719	125700	648578870	7870	7880	7880	7870	321
382	20230719	125600	646049890	7880	7880	7880	7880	15
383	20230719	125500	645931690	7880	7880	7880	7880	11
384	20230719	125400	645845010	7890	7890	7890	7890	0
385	20230719	125300	645845010	7890	7890	7890	7890	0
386	20230719	125200	645845010	7890	7890	7890	7890	202
387	20230719	125100	644251230	7890	7890	7890	7890	83
388	20230719	125000	643596360	7910	7910	7910	7910	100
389	20230719	124900	642805360	7910	7910	7910	7910	0
390	20230719	124800	642805360	7910	7910	7910	7910	0
391	20230719	124700	642805360	7910	7910	7910	7910	0
392	20230719	124600	642805360	7910	7910	7910	7910	20
393	20230719	124500	642647160	7910	7910	7910	7910	102
394	20230719	124400	641840340	7910	7910	7910	7910	0
395	20230719	124300	641840340	7910	7910	7910	7870	112
396	20230719	124200	640954820	7870	7900	7900	7870	1274
397	20230719	124100	630890790	7900	7900	7900	7900	1
398	20230719	124000	630882890	7870	7870	7870	7870	13
399	20230719	123900	630780580	7870	7870	7870	7870	9
400	20230719	123800	630709750	7870	7870	7870	7870	1
401	20230719	123700	630701880	7880	7880	7880	7870	214
402	20230719	123600	629016980	7880	7880	7880	7880	267
403	20230719	123500	626913020	7880	7880	7880	7880	126
404	20230719	123400	625920140	7880	7880	7880	7880	0
405	20230719	123300	625920140	7880	7880	7880	7880	277
406	20230719	123200	623737380	7880	7880	7880	7880	0
407	20230719	123100	623737380	7880	7880	7880	7880	0
408	20230719	123000	623737380	7880	7880	7880	7880	7
409	20230719	122900	623682220	7870	7870	7870	7870	0
410	20230719	122800	623682220	7870	7870	7870	7870	0
411	20230719	122700	623682220	7870	7870	7870	7870	0
412	20230719	122600	623682220	7870	7880	7880	7870	603
413	20230719	122500	618935930	7880	7880	7880	7880	1
414	20230719	122400	618928050	7880	7880	7880	7880	20
415	20230719	122300	618770450	7910	7910	7910	7910	25
416	20230719	122200	618572700	7910	7910	7910	7910	0
417	20230719	122100	618572700	7910	7910	7910	7910	10
418	20230719	122000	618493600	7910	7910	7910	7910	0
419	20230719	121900	618493600	7910	7910	7910	7910	0
420	20230719	121800	618493600	7910	7910	7910	7910	0
421	20230719	121700	618493600	7910	7910	7910	7910	1
422	20230719	121600	618485690	7870	7870	7870	7870	0
423	20230719	121500	618485690	7870	7870	7870	7870	43
424	20230719	121400	618147280	7870	7870	7870	7870	0
425	20230719	121300	618147280	7870	7880	7880	7870	1820
426	20230719	121200	603820900	7880	7880	7880	7880	0
427	20230719	121100	603820900	7880	7880	7880	7880	0
428	20230719	121000	603820900	7880	7880	7880	7880	40
429	20230719	120900	603505700	7880	7880	7880	7880	1
430	20230719	120800	603497820	7880	7880	7880	7880	0
431	20230719	120700	603497820	7880	7880	7880	7880	0
432	20230719	120600	603497820	7880	7880	7880	7880	0
433	20230719	120500	603497820	7880	7880	7880	7880	0
434	20230719	120400	603497820	7880	7880	7880	7880	64
435	20230719	120300	602993500	7880	7900	7900	7880	505
436	20230719	120200	599004040	7890	7890	7890	7890	338
437	20230719	120100	596337220	7890	7880	7890	7880	120
438	20230719	120000	595391420	7890	7890	7890	7890	0
439	20230719	115900	595391420	7890	7890	7890	7890	257
440	20230719	115800	593363690	7890	7890	7890	7890	4
441	20230719	115700	593332130	7890	7890	7890	7890	3
442	20230719	115600	593308460	7890	7890	7890	7890	82
443	20230719	115500	592661480	7880	7880	7880	7880	0
444	20230719	115400	592661480	7880	7880	7880	7880	4
445	20230719	115300	592629960	7870	7870	7870	7870	50
446	20230719	115200	592236460	7870	7870	7870	7870	0
447	20230719	115100	592236460	7870	7870	7870	7870	1291
448	20230719	115000	582076290	7880	7880	7880	7880	178
449	20230719	114900	580673650	7890	7890	7890	7890	28
450	20230719	114800	580452730	7900	7900	7900	7900	351
451	20230719	114700	577679830	7940	7940	7940	7940	0
452	20230719	114600	577679830	7940	7940	7940	7940	0
453	20230719	114500	577679830	7940	7940	7940	7940	165
454	20230719	114400	576369730	7940	7940	7940	7940	2
455	20230719	114300	576353850	7950	7950	7950	7950	0
456	20230719	114200	576353850	7950	7950	7950	7950	0
457	20230719	114100	576353850	7950	7950	7950	7950	0
458	20230719	114000	576353850	7950	7950	7950	7950	0
459	20230719	113900	576353850	7950	7950	7950	7950	0
460	20230719	113800	576353850	7950	7950	7950	7950	0
461	20230719	113700	576353850	7950	7950	7950	7950	0
462	20230719	113600	576353850	7950	7950	7950	7950	0
463	20230719	113500	576353850	7950	7950	7950	7950	0
464	20230719	113400	576353850	7950	7950	7950	7950	0
465	20230719	113300	576353850	7950	7950	7950	7950	0
466	20230719	113200	576353850	7950	7950	7950	7950	70
467	20230719	113100	575797350	7950	7930	7950	7930	331
468	20230719	113000	573168580	7930	7930	7930	7930	10
469	20230719	112900	573089280	7930	7930	7930	7930	72
470	20230719	112800	572518320	7930	7930	7930	7930	0
471	20230719	112700	572518320	7930	7930	7930	7930	0
472	20230719	112600	572518320	7930	7930	7930	7930	1
473	20230719	112500	572510390	7930	7930	7930	7930	1
474	20230719	112400	572502460	7880	7880	7880	7880	0
475	20230719	112300	572502460	7880	7900	7940	7880	1242
476	20230719	112200	562661490	7900	7900	7900	7900	390
477	20230719	112100	559580490	7870	7870	7870	7870	1000
478	20230719	112000	551710490	7870	7870	7870	7870	160
479	20230719	111900	550451290	7870	7880	7880	7870	160
480	20230719	111800	549192040	7870	7870	7870	7870	0
481	20230719	111700	549192040	7870	7880	7880	7870	96
482	20230719	111600	548435670	7880	7880	7880	7880	1
483	20230719	111500	548427790	7880	7880	7880	7880	25
484	20230719	111400	548230790	7880	7890	7890	7880	419
485	20230719	111300	544925110	7900	7900	7900	7900	0
486	20230719	111200	544925110	7900	7900	7900	7900	20
487	20230719	111100	544767110	7900	7900	7900	7900	1
488	20230719	111000	544759210	7890	7900	7900	7890	51
489	20230719	110900	544356810	7890	7890	7890	7890	18
490	20230719	110800	544214790	7880	7880	7880	7880	518
491	20230719	110700	540132950	7890	7890	7890	7890	155
492	20230719	110600	538910000	7890	7880	7890	7880	93
493	20230719	110500	538177150	7880	7880	7880	7880	1
494	20230719	110400	538169270	7880	7890	7890	7880	178
495	20230719	110300	536766620	7880	7880	7890	7880	1282
496	20230719	110200	526664240	7890	7900	7900	7890	5
497	20230719	110100	526624770	7900	7900	7900	7900	0
498	20230719	110000	526624770	7900	7900	7900	7900	88
499	20230719	105900	525929570	7900	7900	7900	7900	118
500	20230719	105800	524997370	7880	7880	7880	7880	0
501	20230719	105700	524997370	7880	7880	7880	7880	0
502	20230719	105600	524997370	7880	7880	7880	7880	0
503	20230719	105500	524997370	7880	7890	7890	7880	100
504	20230719	105400	524209360	7880	7880	7880	7880	800
505	20230719	105300	517905360	7890	7920	7920	7890	968
506	20230719	105200	510258580	7910	7910	7910	7910	20
507	20230719	105100	510100380	7910	7910	7910	7910	56
508	20230719	105000	509657420	7900	7900	7900	7900	50
509	20230719	104900	509262420	7930	7930	7930	7930	0
510	20230719	104800	509262420	7930	7900	7930	7900	10
511	20230719	104700	509183180	7900	7900	7900	7900	275
512	20230719	104600	507010680	7930	7930	7930	7930	0
513	20230719	104500	507010680	7930	7930	7930	7930	39
514	20230719	104400	506701410	7900	7900	7900	7900	82
515	20230719	104300	506053610	7900	7910	7910	7900	412
516	20230719	104200	502795690	7910	7910	7910	7910	99
517	20230719	104100	502012600	7910	7910	7910	7910	0
518	20230719	104000	502012600	7910	7910	7910	7910	0
519	20230719	103900	502012600	7910	7910	7910	7910	0
520	20230719	103800	502012600	7910	7920	7920	7910	502
521	20230719	103700	498041760	7930	7930	7930	7930	0
522	20230719	103600	498041760	7930	7930	7930	7930	100
523	20230719	103500	497248760	7930	7930	7930	7930	100
524	20230719	103400	496455760	7930	7930	7930	7930	51
525	20230719	103300	496051330	7900	7900	7900	7900	64
526	20230719	103200	495545730	7900	7900	7900	7900	110
527	20230719	103100	494676730	7900	7900	7900	7900	0
528	20230719	103000	494676730	7900	7910	7910	7900	219
529	20230719	102900	492946130	7910	7910	7910	7910	0
530	20230719	102800	492946130	7910	7910	7910	7910	0
531	20230719	102700	492946130	7910	7910	7910	7910	131
532	20230719	102600	491909920	7910	7900	7910	7900	13
533	20230719	102500	491807120	7930	7930	7930	7930	0
534	20230719	102400	491807120	7930	7900	7930	7900	3
535	20230719	102300	491783390	7900	7900	7900	7900	5
536	20230719	102200	491743890	7940	7940	7940	7940	0
537	20230719	102100	491743890	7940	7940	7940	7940	0
538	20230719	102000	491743890	7940	7930	7940	7900	8
539	20230719	101900	491680470	7930	7930	7930	7930	591
540	20230719	101800	486993840	7930	7930	7930	7930	20
541	20230719	101700	486835240	7930	7930	7930	7930	1
542	20230719	101600	486827310	7930	7930	7930	7930	0
543	20230719	101500	486827310	7930	7930	7930	7930	0
544	20230719	101400	486827310	7930	7890	7930	7880	1455
545	20230719	101300	475361310	7880	7880	7880	7880	0
546	20230719	101200	475361310	7880	7930	7930	7880	1201
547	20230719	101100	465896770	7880	7880	7880	7880	0
548	20230719	101000	465896770	7880	7890	7890	7880	250
549	20230719	100900	463925950	7870	7920	7920	7870	800
550	20230719	100800	457620130	7930	7900	7930	7900	235
551	20230719	100700	455759280	7900	7900	7900	7900	75
552	20230719	100600	455166780	7900	7890	7900	7890	3275
553	20230719	100500	429323550	7880	7880	7880	7880	224
554	20230719	100400	427558430	7890	7880	7890	7880	275
555	20230719	100300	425390430	7880	7880	7880	7880	498
556	20230719	100200	421466190	7880	7880	7880	7880	0
557	20230719	100100	421466190	7880	7880	7890	7880	1098
558	20230719	100000	412813940	7880	7880	7880	7880	0
559	20230719	095900	412813940	7880	7880	7880	7880	320
560	20230719	095800	410292340	7880	7880	7880	7880	2
561	20230719	095700	410276580	7890	7890	7890	7890	441
562	20230719	095600	406797090	7890	7890	7890	7890	512
563	20230719	095500	402757410	7870	7880	7890	7870	5
564	20230719	095400	402718010	7870	7870	7870	7870	11
565	20230719	095300	402631440	7880	7880	7880	7870	1002
566	20230719	095200	394745680	7870	7870	7870	7870	5
567	20230719	095100	394706330	7870	7880	7880	7870	200
568	20230719	095000	393131330	7890	7890	7890	7890	92
569	20230719	094900	392405450	7870	7880	7890	7870	408
570	20230719	094800	389192540	7890	7860	7890	7860	455
571	20230719	094700	385616140	7860	7860	7860	7860	100
572	20230719	094600	384830140	7870	7860	7870	7860	30
573	20230719	094500	384594310	7860	7870	7870	7860	191
574	20230719	094400	383093030	7870	7870	7870	7870	201
575	20230719	094300	381511160	7870	7870	7870	7870	0
576	20230719	094200	381511160	7870	7870	7870	7870	42
577	20230719	094100	381180620	7870	7880	7880	7870	81
578	20230719	094000	380542950	7880	7890	7890	7880	251
579	20230719	093900	378564480	7890	7890	7890	7880	116
580	20230719	093800	377649340	7890	7890	7890	7890	65
581	20230719	093700	377136490	7890	7860	7890	7850	505
582	20230719	093600	373171880	7860	7890	7890	7860	23
583	20230719	093500	372990470	7890	7890	7890	7890	1
584	20230719	093400	372982580	7890	7840	7890	7840	2119
585	20230719	093300	356369570	7870	7850	7870	7840	2429
586	20230719	093200	337326130	7870	7860	7890	7840	1176
587	20230719	093100	328105320	7840	7880	7890	7840	441
588	20230719	093000	324642840	7880	7860	7880	7840	201
589	20230719	092900	323066800	7880	7880	7880	7840	133
590	20230719	092800	322023690	7850	7840	7850	7840	493
591	20230719	092700	318153780	7850	7870	7870	7840	6055
592	20230719	092600	270610140	7860	7890	7890	7860	325
593	20230719	092500	268052310	7890	7880	7890	7880	260
594	20230719	092400	266002610	7880	7880	7880	7880	1115
595	20230719	092300	257216410	7880	7870	7880	7870	293
596	20230719	092200	254910250	7870	7870	7870	7870	203
597	20230719	092100	253312640	7870	7870	7870	7870	300
598	20230719	092000	250951640	7870	7880	7880	7870	321
599	20230719	091900	248425160	7880	7870	7880	7870	511
600	20230719	091800	244403290	7870	7870	7870	7870	118
601	20230719	091700	243474630	7870	7880	7880	7870	213
602	20230719	091600	241798190	7870	7880	7880	7870	2501
603	20230719	091500	222102650	7880	7890	7900	7880	313
604	20230719	091400	219634790	7890	7900	7900	7880	1697
605	20230719	091300	206239660	7900	7890	7900	7890	983
606	20230719	091200	198475790	7870	7890	7890	7870	101
607	20230719	091100	197680900	7890	7870	7890	7860	1880
608	20230719	091000	182885960	7870	7880	7880	7870	160
609	20230719	090900	181626750	7870	7870	7870	7870	16
610	20230719	090800	181500830	7860	7870	7870	7860	2129
611	20230719	090700	164761750	7860	7860	7900	7860	379
612	20230719	090600	161778560	7860	7890	7890	7860	1184
613	20230719	090500	152466400	7920	7880	7920	7850	1904
614	20230719	090400	137476280	7890	7930	7930	7890	4594
615	20230719	090300	101145950	7930	7930	7930	7920	989
616	20230719	090200	93312180	7920	7930	7930	7910	3158
617	20230719	090100	68299670	7930	7980	7980	7930	3164
618	20230719	090000	43145940	8000	8000	8010	7980	5391