KissMeData/004430/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184100	1989500330	19100	19100	19100	19100	1125
3	20230719	184000	1989500330	19100	19100	19100	19100	0
4	20230719	183900	1989500330	19100	19100	19100	19100	0
5	20230719	183800	1989500330	19100	19100	19100	19100	0
6	20230719	183700	1989500330	19100	19100	19100	19100	0
7	20230719	183600	1989500330	19100	19100	19100	19100	0
8	20230719	183500	1989500330	19100	19100	19100	19100	0
9	20230719	183400	1989500330	19100	19100	19100	19100	0
10	20230719	183300	1989500330	19100	19100	19100	19100	0
11	20230719	183200	1989500330	19100	19100	19100	19100	0
12	20230719	183100	1989500330	19100	19100	19100	19100	0
13	20230719	183000	1989500330	19100	19100	19100	19100	0
14	20230719	182900	1989500330	19100	19100	19100	19100	0
15	20230719	182800	1989500330	19100	19100	19100	19100	0
16	20230719	182700	1989500330	19100	19100	19100	19100	0
17	20230719	182600	1989500330	19100	19100	19100	19100	0
18	20230719	182500	1989500330	19100	19100	19100	19100	0
19	20230719	182400	1989500330	19100	19100	19100	19100	0
20	20230719	182300	1989500330	19100	19100	19100	19100	0
21	20230719	182200	1989500330	19100	19100	19100	19100	0
22	20230719	182100	1989500330	19100	19100	19100	19100	0
23	20230719	182000	1989500330	19100	19100	19100	19100	0
24	20230719	181900	1989500330	19100	19100	19100	19100	0
25	20230719	181800	1989500330	19100	19100	19100	19100	0
26	20230719	181700	1989500330	19100	19100	19100	19100	0
27	20230719	181600	1989500330	19100	19100	19100	19100	0
28	20230719	181500	1989500330	19100	19100	19100	19100	0
29	20230719	181400	1989500330	19100	19100	19100	19100	0
30	20230719	181300	1989500330	19100	19100	19100	19100	0
31	20230719	181200	1989500330	19100	19100	19100	19100	0
32	20230719	181100	1989500330	19100	19100	19100	19100	1125
33	20230719	181000	1989500330	19100	19100	19100	19100	0
34	20230719	180900	1989500330	19100	19100	19100	19100	0
35	20230719	180800	1989500330	19100	19100	19100	19100	0
36	20230719	180700	1989500330	19100	19100	19100	19100	0
37	20230719	180600	1989500330	19100	19100	19100	19100	0
38	20230719	180500	1989500330	19100	19100	19100	19100	0
39	20230719	180400	1989500330	19100	19100	19100	19100	0
40	20230719	180300	1989500330	19100	19100	19100	19100	0
41	20230719	180200	1989500330	19100	19100	19100	19100	0
42	20230719	180100	1989500330	19100	19100	19100	19100	0
43	20230719	180000	1989500330	19100	19100	19100	19100	0
44	20230719	175900	1989500330	19100	19100	19100	19100	0
45	20230719	175800	1989500330	19100	19100	19100	19100	0
46	20230719	175700	1989500330	19100	19100	19100	19100	0
47	20230719	175600	1989500330	19100	19100	19100	19100	0
48	20230719	175500	1989500330	19100	19100	19100	19100	0
49	20230719	175400	1989500330	19100	19100	19100	19100	0
50	20230719	175300	1989500330	19100	19100	19100	19100	0
51	20230719	175200	1989500330	19100	19100	19100	19100	0
52	20230719	175100	1989500330	19100	19100	19100	19100	0
53	20230719	175000	1989500330	19100	19100	19100	19100	0
54	20230719	174900	1989500330	19100	19100	19100	19100	0
55	20230719	174800	1989500330	19100	19100	19100	19100	0
56	20230719	174700	1989500330	19100	19100	19100	19100	0
57	20230719	174600	1989500330	19100	19100	19100	19100	0
58	20230719	174500	1989500330	19100	19100	19100	19100	0
59	20230719	174400	1989500330	19100	19100	19100	19100	0
60	20230719	174300	1989500330	19100	19100	19100	19100	0
61	20230719	174200	1989500330	19100	19100	19100	19100	0
62	20230719	174100	1989500330	19100	19100	19100	19100	1125
63	20230719	174000	1989500330	19100	19100	19100	19100	0
64	20230719	173900	1989500330	19100	19100	19100	19100	0
65	20230719	173800	1989500330	19100	19100	19100	19100	0
66	20230719	173700	1989500330	19100	19100	19100	19100	0
67	20230719	173600	1989500330	19100	19100	19100	19100	0
68	20230719	173500	1989500330	19100	19100	19100	19100	0
69	20230719	173400	1989500330	19100	19100	19100	19100	0
70	20230719	173300	1989500330	19100	19100	19100	19100	0
71	20230719	173200	1989500330	19100	19100	19100	19100	0
72	20230719	173100	1989500330	19100	19100	19100	19100	0
73	20230719	173000	1989500330	19100	19100	19100	19100	0
74	20230719	172900	1989500330	19100	19100	19100	19100	0
75	20230719	172800	1989500330	19100	19100	19100	19100	0
76	20230719	172700	1989500330	19100	19100	19100	19100	0
77	20230719	172600	1989500330	19100	19100	19100	19100	0
78	20230719	172500	1989500330	19100	19100	19100	19100	0
79	20230719	172400	1989500330	19100	19100	19100	19100	0
80	20230719	172300	1989500330	19100	19100	19100	19100	0
81	20230719	172200	1989500330	19100	19100	19100	19100	0
82	20230719	172100	1989500330	19100	19100	19100	19100	0
83	20230719	172000	1989500330	19100	19100	19100	19100	0
84	20230719	171900	1989500330	19100	19100	19100	19100	0
85	20230719	171800	1989500330	19100	19100	19100	19100	0
86	20230719	171700	1989500330	19100	19100	19100	19100	0
87	20230719	171600	1989500330	19100	19100	19100	19100	0
88	20230719	171500	1989500330	19100	19100	19100	19100	0
89	20230719	171400	1989500330	19100	19100	19100	19100	0
90	20230719	171300	1989500330	19100	19100	19100	19100	0
91	20230719	171200	1989500330	19100	19100	19100	19100	0
92	20230719	171100	1989500330	19100	19100	19100	19100	1125
93	20230719	171000	1989500330	19100	19100	19100	19100	0
94	20230719	170900	1989500330	19100	19100	19100	19100	0
95	20230719	170800	1989500330	19100	19100	19100	19100	0
96	20230719	170700	1989500330	19100	19100	19100	19100	0
97	20230719	170600	1989500330	19100	19100	19100	19100	0
98	20230719	170500	1989500330	19100	19100	19100	19100	0
99	20230719	170400	1989500330	19100	19100	19100	19100	0
100	20230719	170300	1989500330	19100	19100	19100	19100	0
101	20230719	170200	1989500330	19100	19100	19100	19100	0
102	20230719	170100	1989500330	19100	19100	19100	19100	0
103	20230719	170000	1989500330	19100	19100	19100	19100	0
104	20230719	165900	1989500330	19100	19100	19100	19100	0
105	20230719	165800	1989500330	19100	19100	19100	19100	0
106	20230719	165700	1989500330	19100	19100	19100	19100	0
107	20230719	165600	1989500330	19100	19100	19100	19100	0
108	20230719	165500	1989500330	19100	19100	19100	19100	0
109	20230719	165400	1989500330	19100	19100	19100	19100	0
110	20230719	165300	1989500330	19100	19100	19100	19100	0
111	20230719	165200	1989500330	19100	19100	19100	19100	0
112	20230719	165100	1989500330	19100	19100	19100	19100	0
113	20230719	165000	1989500330	19100	19100	19100	19100	0
114	20230719	164900	1989500330	19100	19100	19100	19100	0
115	20230719	164800	1989500330	19100	19100	19100	19100	0
116	20230719	164700	1989500330	19100	19100	19100	19100	0
117	20230719	164600	1989500330	19100	19100	19100	19100	0
118	20230719	164500	1989500330	19100	19100	19100	19100	0
119	20230719	164400	1989500330	19100	19100	19100	19100	0
120	20230719	164300	1989500330	19100	19100	19100	19100	0
121	20230719	164200	1989500330	19100	19100	19100	19100	0
122	20230719	164100	1989500330	19100	19100	19100	19100	1125
123	20230719	164000	1989500330	19100	19100	19100	19100	0
124	20230719	163900	1989500330	19100	19100	19100	19100	0
125	20230719	163800	1989500330	19100	19100	19100	19100	0
126	20230719	163700	1989500330	19100	19100	19100	19100	0
127	20230719	163600	1989500330	19100	19100	19100	19100	0
128	20230719	163500	1989500330	19100	19100	19100	19100	0
129	20230719	163400	1989500330	19100	19100	19100	19100	0
130	20230719	163300	1989500330	19100	19100	19100	19100	0
131	20230719	163200	1989500330	19100	19100	19100	19100	0
132	20230719	163100	1989500330	19100	19100	19100	19100	0
133	20230719	163000	1989500330	19100	19100	19100	19100	0
134	20230719	162900	1989500330	19100	19100	19100	19100	0
135	20230719	162800	1989500330	19100	19100	19100	19100	0
136	20230719	162700	1989500330	19100	19100	19100	19100	0
137	20230719	162600	1989500330	19100	19100	19100	19100	0
138	20230719	162500	1989500330	19100	19100	19100	19100	0
139	20230719	162400	1989500330	19100	19100	19100	19100	0
140	20230719	162300	1989500330	19100	19100	19100	19100	0
141	20230719	162200	1989500330	19100	19100	19100	19100	0
142	20230719	162100	1989500330	19100	19100	19100	19100	0
143	20230719	162000	1989500330	19100	19100	19100	19100	0
144	20230719	161900	1989500330	19100	19100	19100	19100	0
145	20230719	161800	1989500330	19100	19100	19100	19100	0
146	20230719	161700	1989500330	19100	19100	19100	19100	0
147	20230719	161600	1989500330	19100	19100	19100	19100	0
148	20230719	161500	1989500330	19100	19100	19100	19100	0
149	20230719	161400	1989500330	19100	19100	19100	19100	0
150	20230719	161300	1989500330	19100	19100	19100	19100	0
151	20230719	161200	1989500330	19100	19100	19100	19100	0
152	20230719	161100	1989500330	19100	19100	19100	19100	1125
153	20230719	161000	1989500330	19100	19100	19100	19100	0
154	20230719	160900	1989500330	19100	19100	19100	19100	0
155	20230719	160800	1989500330	19100	19100	19100	19100	0
156	20230719	160700	1989500330	19100	19100	19100	19100	0
157	20230719	160600	1989500330	19100	19100	19100	19100	0
158	20230719	160500	1989500330	19100	19100	19100	19100	0
159	20230719	160400	1989500330	19100	19100	19100	19100	0
160	20230719	160300	1989500330	19100	19100	19100	19100	0
161	20230719	160200	1989500330	19100	19100	19100	19100	0
162	20230719	160100	1989500330	19100	19100	19100	19100	0
163	20230719	160000	1989500330	19100	19100	19100	19100	0
164	20230719	155900	1989500330	19100	19100	19100	19100	0
165	20230719	155800	1989500330	19100	19100	19100	19100	0
166	20230719	155700	1989500330	19100	19100	19100	19100	0
167	20230719	155600	1989500330	19100	19100	19100	19100	0
168	20230719	155500	1989500330	19100	19100	19100	19100	0
169	20230719	155400	1989500330	19100	19100	19100	19100	0
170	20230719	155300	1989500330	19100	19100	19100	19100	0
171	20230719	155200	1989500330	19100	19100	19100	19100	0
172	20230719	155100	1989500330	19100	19100	19100	19100	0
173	20230719	155000	1989500330	19100	19100	19100	19100	0
174	20230719	154900	1989500330	19100	19100	19100	19100	0
175	20230719	154800	1989500330	19100	19100	19100	19100	0
176	20230719	154700	1989500330	19100	19100	19100	19100	0
177	20230719	154600	1989500330	19100	19100	19100	19100	0
178	20230719	154500	1989500330	19100	19100	19100	19100	0
179	20230719	154400	1989500330	19100	19100	19100	19100	0
180	20230719	154300	1989500330	19100	19100	19100	19100	0
181	20230719	154200	1989500330	19100	19100	19100	19100	0
182	20230719	154100	1989500330	19100	19100	19100	19100	1125
183	20230719	154000	1989500330	19100	19100	19100	19100	0
184	20230719	153900	1989500330	19100	19100	19100	19100	0
185	20230719	153800	1989500330	19100	19100	19100	19100	0
186	20230719	153700	1989500330	19100	19100	19100	19100	0
187	20230719	153600	1989500330	19100	19100	19100	19100	0
188	20230719	153500	1989500330	19100	19100	19100	19100	0
189	20230719	153400	1989500330	19100	19100	19100	19100	0
190	20230719	153300	1989500330	19100	19100	19100	19100	0
191	20230719	153200	1989500330	19100	19100	19100	19100	0
192	20230719	153100	1989500330	19100	19100	19100	19100	0
193	20230719	153000	1989500330	19100	19100	19100	19100	1125
194	20230719	152900	1968012830	19210	19210	19210	19210	0
195	20230719	152800	1968012830	19210	19210	19210	19210	0
196	20230719	152700	1968012830	19210	19210	19210	19210	0
197	20230719	152600	1968012830	19210	19210	19210	19210	0
198	20230719	152500	1968012830	19210	19210	19210	19210	0
199	20230719	152400	1968012830	19210	19210	19210	19210	0
200	20230719	152300	1968012830	19210	19210	19210	19210	0
201	20230719	152200	1968012830	19210	19210	19210	19210	0
202	20230719	152100	1968012830	19210	19210	19210	19210	0
203	20230719	152000	1968012830	19210	19210	19210	19210	0
204	20230719	151900	1968012830	19210	19140	19210	19110	403
205	20230719	151800	1960300480	19140	19220	19220	19140	1313
206	20230719	151700	1935087460	19220	19220	19240	19220	634
207	20230719	151600	1922894400	19180	19180	19180	19180	11
208	20230719	151500	1922683420	19230	19190	19230	19180	1949
209	20230719	151400	1885236110	19230	19210	19230	19210	333
210	20230719	151300	1878833890	19190	19180	19190	19180	6
211	20230719	151200	1878718800	19220	19220	19220	19220	110
212	20230719	151100	1876604600	19220	19220	19230	19220	343
213	20230719	151000	1870010210	19230	19150	19230	19150	572
214	20230719	150900	1859014600	19160	19220	19230	19160	777
215	20230719	150800	1844077680	19220	19240	19240	19220	337
216	20230719	150700	1837595110	19220	19200	19220	19200	623
217	20230719	150600	1825627960	19200	19170	19200	19170	414
218	20230719	150500	1817679520	19170	19200	19200	19170	113
219	20230719	150400	1815511420	19180	19180	19190	19180	442
220	20230719	150300	1807031860	19180	19190	19200	19180	809
221	20230719	150200	1791499820	19200	19160	19200	19150	788
222	20230719	150100	1776391960	19160	19170	19170	19160	107
223	20230719	150000	1774341830	19170	19170	19170	19170	9
224	20230719	145900	1774169300	19150	19150	19150	19150	0
225	20230719	145800	1774169300	19150	19120	19150	19120	787
226	20230719	145700	1759101250	19130	19100	19130	19100	460
227	20230719	145600	1750306180	19100	19100	19100	19100	3489
228	20230719	145500	1683666280	19100	19100	19100	19040	358
229	20230719	145400	1676828540	19100	19090	19100	19090	488
230	20230719	145300	1667508390	19090	19090	19090	19090	800
231	20230719	145200	1652236390	19090	19080	19090	19080	228
232	20230719	145100	1647885160	19090	19080	19090	19080	255
233	20230719	145000	1643019350	19080	19070	19080	19070	450
234	20230719	144900	1634433550	19070	19070	19070	19070	14
235	20230719	144800	1634166570	19070	19070	19070	19070	50
236	20230719	144700	1633213070	19070	19060	19070	19060	845
237	20230719	144600	1617104240	19060	19050	19060	19050	511
238	20230719	144500	1607367190	19040	19020	19040	19020	1389
239	20230719	144400	1580923170	19020	19020	19020	19020	185
240	20230719	144300	1577404470	19020	19020	19020	19020	0
241	20230719	144200	1577404470	19020	19020	19020	19020	0
242	20230719	144100	1577404470	19020	18990	19020	18990	481
243	20230719	144000	1568262630	19050	18990	19050	18990	70
244	20230719	143900	1566929730	19050	19030	19050	19030	840
245	20230719	143800	1550931330	19030	19010	19030	19010	300
246	20230719	143700	1545223930	19010	19010	19010	19010	90
247	20230719	143600	1543513030	18990	19000	19000	18990	15
248	20230719	143500	1543228040	19000	19000	19000	19000	27
249	20230719	143400	1542715040	19000	19020	19020	19000	117
250	20230719	143300	1540491700	19020	19020	19020	19020	0
251	20230719	143200	1540491700	19020	19020	19020	19020	0
252	20230719	143100	1540491700	19020	19020	19020	19020	100
253	20230719	143000	1538589700	19030	19010	19030	19010	300
254	20230719	142900	1532883560	19020	19000	19020	19000	521
255	20230719	142800	1522978340	19010	18990	19010	18990	128
256	20230719	142700	1520545280	19000	18960	19000	18960	1280
257	20230719	142600	1496254730	18960	18960	18960	18960	93
258	20230719	142500	1494491450	18960	18960	18960	18960	0
259	20230719	142400	1494491450	18960	18960	18960	18960	0
260	20230719	142300	1494491450	18960	18960	18960	18960	78
261	20230719	142200	1493012570	18960	18960	18960	18960	211
262	20230719	142100	1489012010	18960	18960	18960	18960	12
263	20230719	142000	1488784490	18960	18960	18960	18960	0
264	20230719	141900	1488784490	18960	18960	18960	18960	58
265	20230719	141800	1487684810	18960	18960	18960	18960	0
266	20230719	141700	1487684810	18960	18960	18960	18960	2
267	20230719	141600	1487646890	18960	18960	18960	18960	152
268	20230719	141500	1484764970	18950	18950	18950	18950	0
269	20230719	141400	1484764970	18950	18950	18950	18950	0
270	20230719	141300	1484764970	18950	18950	18950	18950	72
271	20230719	141200	1483400570	18940	18940	18940	18940	0
272	20230719	141100	1483400570	18940	18960	18960	18940	293
273	20230719	141000	1477847580	18960	18960	18960	18960	57
274	20230719	140900	1476766860	18960	18980	18980	18960	259
275	20230719	140800	1471852930	18990	18990	18990	18990	0
276	20230719	140700	1471852930	18990	18990	18990	18990	2
277	20230719	140600	1471814950	19000	19010	19010	19000	155
278	20230719	140500	1468869740	19020	19020	19020	19020	30
279	20230719	140400	1468299140	19010	19010	19010	19010	30
280	20230719	140300	1467728840	19020	19040	19040	19020	1031
281	20230719	140200	1448109600	19060	19060	19060	19060	0
282	20230719	140100	1448109600	19060	19060	19060	19060	0
283	20230719	140000	1448109600	19060	19060	19060	19060	0
284	20230719	135900	1448109600	19060	19060	19060	19060	0
285	20230719	135800	1448109600	19060	19060	19060	19060	1
286	20230719	135700	1448090540	19050	19050	19050	19050	42
287	20230719	135600	1447290440	19060	19060	19060	19060	0
288	20230719	135500	1447290440	19060	19060	19060	19060	0
289	20230719	135400	1447290440	19060	19060	19060	19060	0
290	20230719	135300	1447290440	19060	19060	19060	19060	0
291	20230719	135200	1447290440	19060	19060	19060	19060	0
292	20230719	135100	1447290440	19060	19060	19060	19060	1
293	20230719	135000	1447271380	19010	19010	19010	19010	170
294	20230719	134900	1444039680	19010	19010	19010	19010	0
295	20230719	134800	1444039680	19010	19010	19010	19010	0
296	20230719	134700	1444039680	19010	19010	19010	19010	0
297	20230719	134600	1444039680	19010	19010	19010	19010	0
298	20230719	134500	1444039680	19010	19010	19010	19010	14
299	20230719	134400	1443773540	19060	19060	19060	19060	0
300	20230719	134300	1443773540	19060	19060	19060	19060	0
301	20230719	134200	1443773540	19060	19060	19060	19060	0
302	20230719	134100	1443773540	19060	19060	19060	19060	300
303	20230719	134000	1438055540	19060	19050	19060	19050	2800
304	20230719	133900	1384696460	19050	19050	19050	19050	900
305	20230719	133800	1367551460	19050	19050	19050	19050	0
306	20230719	133700	1367551460	19050	19000	19050	19000	200
307	20230719	133600	1363747460	19000	19000	19000	19000	0
308	20230719	133500	1363747460	19000	19000	19000	19000	1
309	20230719	133400	1363728460	19000	19000	19000	19000	0
310	20230719	133300	1363728460	19000	19000	19030	19000	1065
311	20230719	133200	1343474320	19000	18990	19000	18990	450
312	20230719	133100	1334924490	18980	18980	18980	18980	0
313	20230719	133000	1334924490	18980	18960	18980	18960	144
314	20230719	132900	1332191970	18960	18950	18960	18950	87
315	20230719	132800	1330542460	18950	18950	18950	18950	0
316	20230719	132700	1330542460	18950	18960	18960	18950	36
317	20230719	132600	1329860240	18940	18940	18940	18940	0
318	20230719	132500	1329860240	18940	18940	18940	18940	0
319	20230719	132400	1329860240	18940	18940	18940	18940	10
320	20230719	132300	1329670840	18940	18940	18940	18940	179
321	20230719	132200	1326280580	18940	18950	18950	18940	708
322	20230719	132100	1312864080	18960	18960	18960	18960	255
323	20230719	132000	1308029280	18960	18960	18960	18960	103
324	20230719	131900	1306076400	18960	18960	18960	18960	50
325	20230719	131800	1305128400	18980	18980	18980	18980	0
326	20230719	131700	1305128400	18980	18980	18980	18980	0
327	20230719	131600	1305128400	18980	18980	18980	18950	3523
328	20230719	131500	1238321910	18990	18990	18990	18990	143
329	20230719	131400	1235606340	18980	18980	18980	18980	0
330	20230719	131300	1235606340	18980	18980	18980	18980	50
331	20230719	131200	1234657340	18980	18980	18980	18980	0
332	20230719	131100	1234657340	18980	18980	18980	18980	18
333	20230719	131000	1234315700	18970	18970	18970	18970	0
334	20230719	130900	1234315700	18970	18980	18980	18960	1632
335	20230719	130800	1203354820	18980	19000	19000	18980	100
336	20230719	130700	1201456780	18980	18980	18980	18980	0
337	20230719	130600	1201456780	18980	19000	19000	18970	1028
338	20230719	130500	1181947660	19030	19030	19030	19030	101
339	20230719	130400	1180025630	19030	19000	19030	19000	954
340	20230719	130300	1161880010	19010	19050	19050	19010	8
341	20230719	130200	1161727890	19060	19060	19060	19060	0
342	20230719	130100	1161727890	19060	19060	19060	19060	0
343	20230719	130000	1161727890	19060	19060	19060	19060	1
344	20230719	125900	1161708830	19000	19000	19000	19000	0
345	20230719	125800	1161708830	19000	19000	19000	19000	0
346	20230719	125700	1161708830	19000	18990	19000	18990	48
347	20230719	125600	1160797260	18980	18980	18980	18980	0
348	20230719	125500	1160797260	18980	18980	18980	18980	0
349	20230719	125400	1160797260	18980	18990	18990	18980	250
350	20230719	125300	1156051760	18980	19020	19020	18980	1183
351	20230719	125200	1133571340	19030	19030	19030	19030	40
352	20230719	125100	1132810140	19030	19030	19030	19030	281
353	20230719	125000	1127462710	19070	19070	19070	19070	0
354	20230719	124900	1127462710	19070	19070	19070	19070	11
355	20230719	124800	1127252940	19030	19030	19030	19030	0
356	20230719	124700	1127252940	19030	19030	19030	19030	0
357	20230719	124600	1127252940	19030	19030	19030	19030	0
358	20230719	124500	1127252940	19030	19030	19030	19030	0
359	20230719	124400	1127252940	19030	19030	19030	19030	0
360	20230719	124300	1127252940	19030	19030	19030	19030	0
361	20230719	124200	1127252940	19030	19030	19030	19030	1
362	20230719	124100	1127233910	19030	19030	19030	19030	95
363	20230719	124000	1125426060	19100	19100	19100	19100	2
364	20230719	123900	1125387860	19120	19120	19120	19120	0
365	20230719	123800	1125387860	19120	19120	19120	19120	0
366	20230719	123700	1125387860	19120	19120	19120	19120	0
367	20230719	123600	1125387860	19120	19120	19120	19120	0
368	20230719	123500	1125387860	19120	19120	19120	19120	0
369	20230719	123400	1125387860	19120	19120	19120	19120	0
370	20230719	123300	1125387860	19120	19120	19120	19120	0
371	20230719	123200	1125387860	19120	19120	19120	19120	0
372	20230719	123100	1125387860	19120	19120	19120	19120	0
373	20230719	123000	1125387860	19120	19120	19120	19120	0
374	20230719	122900	1125387860	19120	19120	19120	19120	0
375	20230719	122800	1125387860	19120	19120	19120	19120	1
376	20230719	122700	1125368740	19110	19110	19110	19110	1084
377	20230719	122600	1104653500	19110	19110	19110	19110	0
378	20230719	122500	1104653500	19110	19020	19110	19020	1929
379	20230719	122400	1067799480	19020	19020	19020	19020	0
380	20230719	122300	1067799480	19020	19020	19020	19020	0
381	20230719	122200	1067799480	19020	19020	19020	19020	135
382	20230719	122100	1065231780	19020	19020	19020	19020	0
383	20230719	122000	1065231780	19020	19020	19020	19020	0
384	20230719	121900	1065231780	19020	19030	19030	19020	188
385	20230719	121800	1061655920	19040	19040	19040	19040	234
386	20230719	121700	1057200560	19040	19040	19040	19040	183
387	20230719	121600	1053716240	19080	19080	19080	19080	1
388	20230719	121500	1053697160	19070	19070	19070	19070	0
389	20230719	121400	1053697160	19070	19070	19070	19070	0
390	20230719	121300	1053697160	19070	19070	19070	19070	50
391	20230719	121200	1052743660	19110	19110	19110	19110	0
392	20230719	121100	1052743660	19110	19110	19110	19110	0
393	20230719	121000	1052743660	19110	19110	19110	19110	0
394	20230719	120900	1052743660	19110	19110	19110	19110	0
395	20230719	120800	1052743660	19110	19110	19110	19110	0
396	20230719	120700	1052743660	19110	19110	19110	19110	1
397	20230719	120600	1052724550	19010	19010	19010	19010	119
398	20230719	120500	1050462360	19010	19010	19010	19010	0
399	20230719	120400	1050462360	19010	19010	19010	19010	271
400	20230719	120300	1045310650	19010	19010	19010	19010	10
401	20230719	120200	1045120550	19010	19020	19020	19010	574
402	20230719	120100	1034208540	19040	19040	19040	19040	36
403	20230719	120000	1033523100	19040	19040	19040	19040	74
404	20230719	115900	1032114140	19030	19100	19100	19030	2622
405	20230719	115800	982155200	19130	19130	19130	19130	9
406	20230719	115700	981983030	19150	19150	19150	19150	49
407	20230719	115600	981044680	19140	19140	19140	19140	9
408	20230719	115500	980872420	19140	19140	19140	19140	0
409	20230719	115400	980872420	19140	19130	19150	19130	101
410	20230719	115300	978938640	19140	19130	19140	19130	1556
411	20230719	115200	949170640	19130	19110	19130	19110	1100
412	20230719	115100	928130760	19130	19080	19130	19070	1304
413	20230719	115000	903205830	19070	19060	19070	19060	35
414	20230719	114900	902538490	19060	19060	19060	19060	0
415	20230719	114800	902538490	19060	19060	19060	19060	0
416	20230719	114700	902538490	19060	19060	19060	19060	11
417	20230719	114600	902328830	19050	19060	19060	19050	145
418	20230719	114500	899565280	19040	19030	19040	19030	446
419	20230719	114400	891073550	19040	19040	19040	19040	276
420	20230719	114300	885818510	19040	19040	19040	19040	6
421	20230719	114200	885704270	19040	19040	19040	19040	0
422	20230719	114100	885704270	19040	19040	19040	19040	0
423	20230719	114000	885704270	19040	19040	19040	19040	0
424	20230719	113900	885704270	19040	19040	19040	19040	25
425	20230719	113800	885228270	19050	19050	19050	19050	41
426	20230719	113700	884447220	19050	19050	19050	19050	95
427	20230719	113600	882637470	19010	19060	19060	19010	2150
428	20230719	113500	841728670	19060	19060	19060	19060	8
429	20230719	113400	841576190	19060	19060	19060	19060	6
430	20230719	113300	841461830	19060	19060	19060	19060	1
431	20230719	113200	841442770	19070	19070	19070	19060	10
432	20230719	113100	841252130	19060	19060	19060	19060	30
433	20230719	113000	840680330	19060	19070	19080	19060	605
434	20230719	112900	829137060	19060	19060	19060	19060	0
435	20230719	112800	829137060	19060	19060	19060	19060	31
436	20230719	112700	828546200	19060	19060	19060	19060	0
437	20230719	112600	828546200	19060	19070	19070	19060	391
438	20230719	112500	821089950	19070	19080	19080	19070	403
439	20230719	112400	813400930	19080	19080	19080	19080	100
440	20230719	112300	811492930	19080	19070	19080	19070	126
441	20230719	112200	809089470	19070	19070	19070	19070	50
442	20230719	112100	808135970	19060	19060	19060	19060	6
443	20230719	112000	808021610	19070	19070	19070	19070	12
444	20230719	111900	807792770	19060	19060	19060	19060	5
445	20230719	111800	807697470	19060	19060	19060	19060	0
446	20230719	111700	807697470	19060	19060	19060	19060	6
447	20230719	111600	807583110	19060	19060	19060	19060	44
448	20230719	111500	806744470	19060	19070	19070	19060	355
449	20230719	111400	799974770	19100	19070	19100	19070	31
450	20230719	111300	799382820	19070	19070	19070	19070	0
451	20230719	111200	799382820	19070	19070	19070	19070	6
452	20230719	111100	799268400	19070	19070	19070	19070	326
453	20230719	111000	793051580	19070	19070	19070	19070	6
454	20230719	110900	792937160	19090	19100	19140	19090	386
455	20230719	110800	785563030	19170	19170	19170	19170	15
456	20230719	110700	785275480	19100	19120	19160	19100	245
457	20230719	110600	780595480	19120	19160	19160	19110	394
458	20230719	110500	773061700	19200	19200	19200	19200	10
459	20230719	110400	772869700	19200	19200	19200	19190	410
460	20230719	110300	764997790	19200	19130	19200	19130	1842
461	20230719	110200	729654720	19130	19130	19130	19130	269
462	20230719	110100	724508750	19130	19170	19170	19120	1089
463	20230719	110000	703654620	19170	19170	19170	19170	0
464	20230719	105900	703654620	19170	19180	19180	19170	80
465	20230719	105800	702121010	19180	19200	19200	19180	177
466	20230719	105700	698723900	19220	19220	19220	19220	150
467	20230719	105600	695840900	19220	19200	19220	19200	349
468	20230719	105500	689133280	19220	19180	19220	19180	333
469	20230719	105400	682733120	19200	19200	19200	19190	309
470	20230719	105300	676801810	19200	19200	19200	19200	1967
471	20230719	105200	639035410	19190	19210	19220	19190	1257
472	20230719	105100	614900850	19210	19210	19210	19210	339
473	20230719	105000	608388660	19210	19220	19220	19210	20
474	20230719	104900	608004380	19220	19220	19220	19220	2
475	20230719	104800	607965940	19220	19220	19220	19220	49
476	20230719	104700	607024160	19220	19210	19220	19210	183
477	20230719	104600	603507610	19200	19200	19200	19200	22
478	20230719	104500	603085210	19220	19200	19220	19200	151
479	20230719	104400	600184060	19200	19200	19200	19200	11
480	20230719	104300	599972860	19200	19200	19200	19190	276
481	20230719	104200	594674350	19210	19210	19210	19210	40
482	20230719	104100	593905950	19210	19220	19220	19210	640
483	20230719	104000	581610900	19250	19220	19250	19220	445
484	20230719	103900	573052240	19210	19180	19220	19180	854
485	20230719	103800	556650290	19180	19160	19180	19160	199
486	20230719	103700	552834030	19170	19170	19170	19170	11
487	20230719	103600	552623160	19170	19160	19170	19160	95
488	20230719	103500	550802070	19170	19150	19170	19150	571
489	20230719	103400	539857000	19150	19140	19150	19140	61
490	20230719	103300	538689200	19150	19150	19150	19150	108
491	20230719	103200	536621000	19150	19150	19150	19140	380
492	20230719	103100	529344070	19150	19130	19150	19130	480
493	20230719	103000	520153770	19140	19140	19150	19140	465
494	20230719	102900	511251320	19150	19150	19150	19150	0
495	20230719	102800	511251320	19150	19140	19150	19140	125
496	20230719	102700	508857860	19150	19150	19150	19150	0
497	20230719	102600	508857860	19150	19150	19150	19150	0
498	20230719	102500	508857860	19150	19050	19150	19050	70
499	20230719	102400	507518400	19050	19050	19050	19050	0
500	20230719	102300	507518400	19050	19050	19050	19050	6
501	20230719	102200	507404100	19150	19150	19150	19150	0
502	20230719	102100	507404100	19150	19060	19150	19060	350
503	20230719	102000	500706510	19060	19060	19060	19060	5
504	20230719	101900	500611210	19070	19070	19070	19070	0
505	20230719	101800	500611210	19070	19030	19070	19030	55
506	20230719	101700	499563540	19070	19070	19070	19070	0
507	20230719	101600	499563540	19070	19070	19070	19070	1
508	20230719	101500	499544470	19070	19070	19070	19070	0
509	20230719	101400	499544470	19070	19030	19070	19030	306
510	20230719	101300	493710450	19040	19040	19040	19040	26
511	20230719	101200	493215410	19030	19030	19030	19030	11
512	20230719	101100	493006080	19040	19040	19040	19040	0
513	20230719	101000	493006080	19040	19040	19040	19040	48
514	20230719	100900	492092160	19040	19030	19040	19030	74
515	20230719	100800	490683260	19050	19050	19050	19050	0
516	20230719	100700	490683260	19050	19030	19050	19030	7
517	20230719	100600	490550030	19030	19030	19030	19030	0
518	20230719	100500	490550030	19030	19030	19030	19030	10
519	20230719	100400	490359730	19070	19070	19070	19070	6
520	20230719	100300	490245310	19030	19040	19040	19030	2575
521	20230719	100200	441219590	19040	19030	19040	19030	125
522	20230719	100100	438840330	19040	19040	19040	19040	0
523	20230719	100000	438840330	19040	19010	19040	19010	456
524	20230719	095900	430159110	19010	19010	19010	19010	1
525	20230719	095800	430140100	19010	19010	19010	19010	0
526	20230719	095700	430140100	19010	18990	19010	18990	150
527	20230719	095600	427290510	18990	18990	18990	18990	61
528	20230719	095500	426132120	18990	18990	18990	18990	300
529	20230719	095400	420435120	18990	18990	18990	18990	5
530	20230719	095300	420340170	18990	18990	18990	18990	0
531	20230719	095200	420340170	18990	18990	18990	18990	6
532	20230719	095100	420226230	19040	19040	19040	19040	0
533	20230719	095000	420226230	19040	18990	19040	18980	535
534	20230719	094900	410054800	19000	19000	19000	18990	69
535	20230719	094800	408743810	18980	18980	19000	18980	200
536	20230719	094700	404944920	18970	18990	18990	18970	984
537	20230719	094600	386266730	19000	19000	19000	19000	4
538	20230719	094500	386190730	19000	19000	19000	19000	0
539	20230719	094400	386190730	19000	19000	19000	19000	4
540	20230719	094300	386114730	19000	18990	19000	18990	256
541	20230719	094200	381251990	18990	18980	18990	18980	562
542	20230719	094100	370583310	18980	19010	19010	18980	685
543	20230719	094000	357572110	19010	19010	19010	19010	30
544	20230719	093900	357001810	19010	19010	19010	19010	57
545	20230719	093800	355918240	19040	19010	19040	19000	774
546	20230719	093700	341209080	18990	19000	19000	18990	527
547	20230719	093600	331200100	19040	19040	19050	19000	910
548	20230719	093500	313880660	19070	19050	19070	19050	200
549	20230719	093400	310068950	19040	19060	19060	19040	280
550	20230719	093300	304737050	19040	19030	19040	19030	279
551	20230719	093200	299424970	19030	19030	19050	19020	138
552	20230719	093100	296798460	19040	19150	19150	19040	256
553	20230719	093000	291907200	19210	19260	19260	19060	19
554	20230719	092900	291542610	19030	19000	19300	18990	3198
555	20230719	092800	230114030	19000	19020	19020	19000	468
556	20230719	092700	221219790	19070	19070	19070	19070	2
557	20230719	092600	221181650	19080	19080	19080	19080	2
558	20230719	092500	221143490	19080	19160	19160	19080	46
559	20230719	092400	220264550	19080	19080	19080	19080	0
560	20230719	092300	220264550	19080	19120	19120	19080	467
561	20230719	092200	211345880	19110	19120	19170	19110	470
562	20230719	092100	202354320	19120	19100	19120	19090	438
563	20230719	092000	193984500	19090	18990	19090	18990	1295
564	20230719	091900	169275960	18980	19000	19000	18980	1040
565	20230719	091800	149525780	19000	19050	19050	19000	1000
566	20230719	091700	130517880	19070	19080	19080	19050	73
567	20230719	091600	129126320	19030	19030	19030	19030	0
568	20230719	091500	129126320	19030	19090	19090	19030	35
569	20230719	091400	128458670	19090	19100	19100	19090	7
570	20230719	091300	128325020	19090	19090	19090	19090	10
571	20230719	091200	128134120	19100	19050	19100	19050	7
572	20230719	091100	128000680	19090	19000	19090	19000	2262
573	20230719	091000	84946830	19000	18980	19000	18980	371
574	20230719	090900	77902250	19000	19000	19020	19000	629
575	20230719	090800	65943860	19020	19010	19020	18980	12
576	20230719	090700	65715760	19030	19030	19030	19030	1
577	20230719	090600	65696730	18970	18970	18970	18970	255
578	20230719	090500	60859380	18970	18970	18970	18960	23
579	20230719	090400	60423180	18970	18970	18970	18970	156
580	20230719	090300	57463860	18970	19050	19050	18970	500
581	20230719	090200	47966410	19050	19030	19050	19030	897
582	20230719	090100	30880330	19020	19010	19020	19000	687
583	20230719	090000	17825450	18960	18960	19010	18960	940