KissMeData/221800/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202800	105841350	9240	9240	9240	9240	1
3	20230719	202700	105841350	9240	9240	9240	9240	0
4	20230719	202600	105841350	9240	9240	9240	9240	0
5	20230719	202500	105841350	9240	9240	9240	9240	0
6	20230719	202400	105841350	9240	9240	9240	9240	0
7	20230719	202300	105841350	9240	9240	9240	9240	0
8	20230719	202200	105841350	9240	9240	9240	9240	0
9	20230719	202100	105841350	9240	9240	9240	9240	0
10	20230719	202000	105841350	9240	9240	9240	9240	0
11	20230719	201900	105841350	9240	9240	9240	9240	0
12	20230719	201800	105841350	9240	9240	9240	9240	0
13	20230719	201700	105841350	9240	9240	9240	9240	0
14	20230719	201600	105841350	9240	9240	9240	9240	0
15	20230719	201500	105841350	9240	9240	9240	9240	0
16	20230719	201400	105841350	9240	9240	9240	9240	0
17	20230719	201300	105841350	9240	9240	9240	9240	0
18	20230719	201200	105841350	9240	9240	9240	9240	0
19	20230719	201100	105841350	9240	9240	9240	9240	0
20	20230719	201000	105841350	9240	9240	9240	9240	0
21	20230719	200900	105841350	9240	9240	9240	9240	0
22	20230719	200800	105841350	9240	9240	9240	9240	0
23	20230719	200700	105841350	9240	9240	9240	9240	0
24	20230719	200600	105841350	9240	9240	9240	9240	0
25	20230719	200500	105841350	9240	9240	9240	9240	0
26	20230719	200400	105841350	9240	9240	9240	9240	0
27	20230719	200300	105841350	9240	9240	9240	9240	0
28	20230719	200200	105841350	9240	9240	9240	9240	0
29	20230719	200100	105841350	9240	9240	9240	9240	0
30	20230719	200000	105841350	9240	9240	9240	9240	0
31	20230719	195900	105841350	9240	9240	9240	9240	0
32	20230719	195800	105841350	9240	9240	9240	9240	1
33	20230719	195700	105841350	9240	9240	9240	9240	0
34	20230719	195600	105841350	9240	9240	9240	9240	0
35	20230719	195500	105841350	9240	9240	9240	9240	0
36	20230719	195400	105841350	9240	9240	9240	9240	0
37	20230719	195300	105841350	9240	9240	9240	9240	0
38	20230719	195200	105841350	9240	9240	9240	9240	0
39	20230719	195100	105841350	9240	9240	9240	9240	0
40	20230719	195000	105841350	9240	9240	9240	9240	0
41	20230719	194900	105841350	9240	9240	9240	9240	0
42	20230719	194800	105841350	9240	9240	9240	9240	0
43	20230719	194700	105841350	9240	9240	9240	9240	0
44	20230719	194600	105841350	9240	9240	9240	9240	0
45	20230719	194500	105841350	9240	9240	9240	9240	0
46	20230719	194400	105841350	9240	9240	9240	9240	0
47	20230719	194300	105841350	9240	9240	9240	9240	0
48	20230719	194200	105841350	9240	9240	9240	9240	0
49	20230719	194100	105841350	9240	9240	9240	9240	0
50	20230719	194000	105841350	9240	9240	9240	9240	0
51	20230719	193900	105841350	9240	9240	9240	9240	0
52	20230719	193800	105841350	9240	9240	9240	9240	0
53	20230719	193700	105841350	9240	9240	9240	9240	0
54	20230719	193600	105841350	9240	9240	9240	9240	0
55	20230719	193500	105841350	9240	9240	9240	9240	0
56	20230719	193400	105841350	9240	9240	9240	9240	0
57	20230719	193300	105841350	9240	9240	9240	9240	0
58	20230719	193200	105841350	9240	9240	9240	9240	0
59	20230719	193100	105841350	9240	9240	9240	9240	0
60	20230719	193000	105841350	9240	9240	9240	9240	0
61	20230719	192900	105841350	9240	9240	9240	9240	0
62	20230719	192800	105841350	9240	9240	9240	9240	1
63	20230719	192700	105841350	9240	9240	9240	9240	0
64	20230719	192600	105841350	9240	9240	9240	9240	0
65	20230719	192500	105841350	9240	9240	9240	9240	0
66	20230719	192400	105841350	9240	9240	9240	9240	0
67	20230719	192300	105841350	9240	9240	9240	9240	0
68	20230719	192200	105841350	9240	9240	9240	9240	0
69	20230719	192100	105841350	9240	9240	9240	9240	0
70	20230719	192000	105841350	9240	9240	9240	9240	0
71	20230719	191900	105841350	9240	9240	9240	9240	0
72	20230719	191800	105841350	9240	9240	9240	9240	0
73	20230719	191700	105841350	9240	9240	9240	9240	0
74	20230719	191600	105841350	9240	9240	9240	9240	0
75	20230719	191500	105841350	9240	9240	9240	9240	0
76	20230719	191400	105841350	9240	9240	9240	9240	0
77	20230719	191300	105841350	9240	9240	9240	9240	0
78	20230719	191200	105841350	9240	9240	9240	9240	0
79	20230719	191100	105841350	9240	9240	9240	9240	0
80	20230719	191000	105841350	9240	9240	9240	9240	0
81	20230719	190900	105841350	9240	9240	9240	9240	0
82	20230719	190800	105841350	9240	9240	9240	9240	0
83	20230719	190700	105841350	9240	9240	9240	9240	0
84	20230719	190600	105841350	9240	9240	9240	9240	0
85	20230719	190500	105841350	9240	9240	9240	9240	0
86	20230719	190400	105841350	9240	9240	9240	9240	0
87	20230719	190300	105841350	9240	9240	9240	9240	0
88	20230719	190200	105841350	9240	9240	9240	9240	0
89	20230719	190100	105841350	9240	9240	9240	9240	0
90	20230719	190000	105841350	9240	9240	9240	9240	0
91	20230719	185900	105841350	9240	9240	9240	9240	0
92	20230719	185800	105841350	9240	9240	9240	9240	1
93	20230719	185700	105841350	9240	9240	9240	9240	0
94	20230719	185600	105841350	9240	9240	9240	9240	0
95	20230719	185500	105841350	9240	9240	9240	9240	0
96	20230719	185400	105841350	9240	9240	9240	9240	0
97	20230719	185300	105841350	9240	9240	9240	9240	0
98	20230719	185200	105841350	9240	9240	9240	9240	0
99	20230719	185100	105841350	9240	9240	9240	9240	0
100	20230719	185000	105841350	9240	9240	9240	9240	0
101	20230719	184900	105841350	9240	9240	9240	9240	0
102	20230719	184800	105841350	9240	9240	9240	9240	0
103	20230719	184700	105841350	9240	9240	9240	9240	0
104	20230719	184600	105841350	9240	9240	9240	9240	0
105	20230719	184500	105841350	9240	9240	9240	9240	0
106	20230719	184400	105841350	9240	9240	9240	9240	0
107	20230719	184300	105841350	9240	9240	9240	9240	0
108	20230719	184200	105841350	9240	9240	9240	9240	0
109	20230719	184100	105841350	9240	9240	9240	9240	0
110	20230719	184000	105841350	9240	9240	9240	9240	0
111	20230719	183900	105841350	9240	9240	9240	9240	0
112	20230719	183800	105841350	9240	9240	9240	9240	0
113	20230719	183700	105841350	9240	9240	9240	9240	0
114	20230719	183600	105841350	9240	9240	9240	9240	0
115	20230719	183500	105841350	9240	9240	9240	9240	0
116	20230719	183400	105841350	9240	9240	9240	9240	0
117	20230719	183300	105841350	9240	9240	9240	9240	0
118	20230719	183200	105841350	9240	9240	9240	9240	0
119	20230719	183100	105841350	9240	9240	9240	9240	0
120	20230719	183000	105841350	9240	9240	9240	9240	0
121	20230719	182900	105841350	9240	9240	9240	9240	0
122	20230719	182800	105841350	9240	9240	9240	9240	1
123	20230719	182700	105841350	9240	9240	9240	9240	0
124	20230719	182600	105841350	9240	9240	9240	9240	0
125	20230719	182500	105841350	9240	9240	9240	9240	0
126	20230719	182400	105841350	9240	9240	9240	9240	0
127	20230719	182300	105841350	9240	9240	9240	9240	0
128	20230719	182200	105841350	9240	9240	9240	9240	0
129	20230719	182100	105841350	9240	9240	9240	9240	0
130	20230719	182000	105841350	9240	9240	9240	9240	0
131	20230719	181900	105841350	9240	9240	9240	9240	0
132	20230719	181800	105841350	9240	9240	9240	9240	0
133	20230719	181700	105841350	9240	9240	9240	9240	0
134	20230719	181600	105841350	9240	9240	9240	9240	0
135	20230719	181500	105841350	9240	9240	9240	9240	0
136	20230719	181400	105841350	9240	9240	9240	9240	0
137	20230719	181300	105841350	9240	9240	9240	9240	0
138	20230719	181200	105841350	9240	9240	9240	9240	0
139	20230719	181100	105841350	9240	9240	9240	9240	0
140	20230719	181000	105841350	9240	9240	9240	9240	0
141	20230719	180900	105841350	9240	9240	9240	9240	0
142	20230719	180800	105841350	9240	9240	9240	9240	0
143	20230719	180700	105841350	9240	9240	9240	9240	0
144	20230719	180600	105841350	9240	9240	9240	9240	0
145	20230719	180500	105841350	9240	9240	9240	9240	0
146	20230719	180400	105841350	9240	9240	9240	9240	0
147	20230719	180300	105841350	9240	9240	9240	9240	0
148	20230719	180200	105841350	9240	9240	9240	9240	0
149	20230719	180100	105841350	9240	9240	9240	9240	0
150	20230719	180000	105841350	9240	9240	9240	9240	0
151	20230719	175900	105841350	9240	9240	9240	9240	0
152	20230719	175800	105841350	9240	9240	9240	9240	1
153	20230719	175700	105841350	9240	9240	9240	9240	0
154	20230719	175600	105841350	9240	9240	9240	9240	0
155	20230719	175500	105841350	9240	9240	9240	9240	0
156	20230719	175400	105841350	9240	9240	9240	9240	0
157	20230719	175300	105841350	9240	9240	9240	9240	0
158	20230719	175200	105841350	9240	9240	9240	9240	0
159	20230719	175100	105841350	9240	9240	9240	9240	0
160	20230719	175000	105841350	9240	9240	9240	9240	0
161	20230719	174900	105841350	9240	9240	9240	9240	0
162	20230719	174800	105841350	9240	9240	9240	9240	0
163	20230719	174700	105841350	9240	9240	9240	9240	0
164	20230719	174600	105841350	9240	9240	9240	9240	0
165	20230719	174500	105841350	9240	9240	9240	9240	0
166	20230719	174400	105841350	9240	9240	9240	9240	0
167	20230719	174300	105841350	9240	9240	9240	9240	0
168	20230719	174200	105841350	9240	9240	9240	9240	0
169	20230719	174100	105841350	9240	9240	9240	9240	0
170	20230719	174000	105841350	9240	9240	9240	9240	0
171	20230719	173900	105841350	9240	9240	9240	9240	0
172	20230719	173800	105841350	9240	9240	9240	9240	0
173	20230719	173700	105841350	9240	9240	9240	9240	0
174	20230719	173600	105841350	9240	9240	9240	9240	0
175	20230719	173500	105841350	9240	9240	9240	9240	0
176	20230719	173400	105841350	9240	9240	9240	9240	0
177	20230719	173300	105841350	9240	9240	9240	9240	0
178	20230719	173200	105841350	9240	9240	9240	9240	0
179	20230719	173100	105841350	9240	9240	9240	9240	0
180	20230719	173000	105841350	9240	9240	9240	9240	0
181	20230719	172900	105841350	9240	9240	9240	9240	0
182	20230719	172800	105841350	9240	9240	9240	9240	1
183	20230719	172700	105841350	9240	9240	9240	9240	0
184	20230719	172600	105841350	9240	9240	9240	9240	0
185	20230719	172500	105841350	9240	9240	9240	9240	0
186	20230719	172400	105841350	9240	9240	9240	9240	0
187	20230719	172300	105841350	9240	9240	9240	9240	0
188	20230719	172200	105841350	9240	9240	9240	9240	0
189	20230719	172100	105841350	9240	9240	9240	9240	0
190	20230719	172000	105841350	9240	9240	9240	9240	0
191	20230719	171900	105841350	9240	9240	9240	9240	0
192	20230719	171800	105841350	9240	9240	9240	9240	0
193	20230719	171700	105841350	9240	9240	9240	9240	0
194	20230719	171600	105841350	9240	9240	9240	9240	0
195	20230719	171500	105841350	9240	9240	9240	9240	0
196	20230719	171400	105841350	9240	9240	9240	9240	0
197	20230719	171300	105841350	9240	9240	9240	9240	0
198	20230719	171200	105841350	9240	9240	9240	9240	0
199	20230719	171100	105841350	9240	9240	9240	9240	0
200	20230719	171000	105841350	9240	9240	9240	9240	0
201	20230719	170900	105841350	9240	9240	9240	9240	0
202	20230719	170800	105841350	9240	9240	9240	9240	0
203	20230719	170700	105841350	9240	9240	9240	9240	0
204	20230719	170600	105841350	9240	9240	9240	9240	0
205	20230719	170500	105841350	9240	9240	9240	9240	0
206	20230719	170400	105841350	9240	9240	9240	9240	0
207	20230719	170300	105841350	9240	9240	9240	9240	0
208	20230719	170200	105841350	9240	9240	9240	9240	0
209	20230719	170100	105841350	9240	9240	9240	9240	0
210	20230719	170000	105841350	9240	9240	9240	9240	0
211	20230719	165900	105841350	9240	9240	9240	9240	0
212	20230719	165800	105841350	9240	9240	9240	9240	1
213	20230719	165700	105841350	9240	9240	9240	9240	0
214	20230719	165600	105841350	9240	9240	9240	9240	0
215	20230719	165500	105841350	9240	9240	9240	9240	0
216	20230719	165400	105841350	9240	9240	9240	9240	0
217	20230719	165300	105841350	9240	9240	9240	9240	0
218	20230719	165200	105841350	9240	9240	9240	9240	0
219	20230719	165100	105841350	9240	9240	9240	9240	0
220	20230719	165000	105841350	9240	9240	9240	9240	0
221	20230719	164900	105841350	9240	9240	9240	9240	0
222	20230719	164800	105841350	9240	9240	9240	9240	0
223	20230719	164700	105841350	9240	9240	9240	9240	0
224	20230719	164600	105841350	9240	9240	9240	9240	0
225	20230719	164500	105841350	9240	9240	9240	9240	0
226	20230719	164400	105841350	9240	9240	9240	9240	0
227	20230719	164300	105841350	9240	9240	9240	9240	0
228	20230719	164200	105841350	9240	9240	9240	9240	0
229	20230719	164100	105841350	9240	9240	9240	9240	0
230	20230719	164000	105841350	9240	9240	9240	9240	0
231	20230719	163900	105841350	9240	9240	9240	9240	0
232	20230719	163800	105841350	9240	9240	9240	9240	0
233	20230719	163700	105841350	9240	9240	9240	9240	0
234	20230719	163600	105841350	9240	9240	9240	9240	0
235	20230719	163500	105841350	9240	9240	9240	9240	0
236	20230719	163400	105841350	9240	9240	9240	9240	0
237	20230719	163300	105841350	9240	9240	9240	9240	0
238	20230719	163200	105841350	9240	9240	9240	9240	0
239	20230719	163100	105841350	9240	9240	9240	9240	0
240	20230719	163000	105841350	9240	9240	9240	9240	0
241	20230719	162900	105841350	9240	9240	9240	9240	0
242	20230719	162800	105841350	9240	9240	9240	9240	1
243	20230719	162700	105841350	9240	9240	9240	9240	0
244	20230719	162600	105841350	9240	9240	9240	9240	0
245	20230719	162500	105841350	9240	9240	9240	9240	0
246	20230719	162400	105841350	9240	9240	9240	9240	0
247	20230719	162300	105841350	9240	9240	9240	9240	0
248	20230719	162200	105841350	9240	9240	9240	9240	0
249	20230719	162100	105841350	9240	9240	9240	9240	0
250	20230719	162000	105841350	9240	9240	9240	9240	0
251	20230719	161900	105841350	9240	9240	9240	9240	0
252	20230719	161800	105841350	9240	9240	9240	9240	0
253	20230719	161700	105841350	9240	9240	9240	9240	0
254	20230719	161600	105841350	9240	9240	9240	9240	0
255	20230719	161500	105841350	9240	9240	9240	9240	0
256	20230719	161400	105841350	9240	9240	9240	9240	0
257	20230719	161300	105841350	9240	9240	9240	9240	0
258	20230719	161200	105841350	9240	9240	9240	9240	0
259	20230719	161100	105841350	9240	9240	9240	9240	0
260	20230719	161000	105841350	9240	9240	9240	9240	0
261	20230719	160900	105841350	9240	9240	9240	9240	0
262	20230719	160800	105841350	9240	9240	9240	9240	0
263	20230719	160700	105841350	9240	9240	9240	9240	0
264	20230719	160600	105841350	9240	9240	9240	9240	0
265	20230719	160500	105841350	9240	9240	9240	9240	0
266	20230719	160400	105841350	9240	9240	9240	9240	0
267	20230719	160300	105841350	9240	9240	9240	9240	0
268	20230719	160200	105841350	9240	9240	9240	9240	0
269	20230719	160100	105841350	9240	9240	9240	9240	0
270	20230719	160000	105841350	9240	9240	9240	9240	0
271	20230719	155900	105841350	9240	9240	9240	9240	0
272	20230719	155800	105841350	9240	9240	9240	9240	1
273	20230719	155700	105841350	9240	9240	9240	9240	0
274	20230719	155600	105841350	9240	9240	9240	9240	0
275	20230719	155500	105841350	9240	9240	9240	9240	0
276	20230719	155400	105841350	9240	9240	9240	9240	0
277	20230719	155300	105841350	9240	9240	9240	9240	0
278	20230719	155200	105841350	9240	9240	9240	9240	0
279	20230719	155100	105841350	9240	9240	9240	9240	0
280	20230719	155000	105841350	9240	9240	9240	9240	0
281	20230719	154900	105841350	9240	9240	9240	9240	0
282	20230719	154800	105841350	9240	9240	9240	9240	0
283	20230719	154700	105841350	9240	9240	9240	9240	0
284	20230719	154600	105841350	9240	9240	9240	9240	0
285	20230719	154500	105841350	9240	9240	9240	9240	0
286	20230719	154400	105841350	9240	9240	9240	9240	0
287	20230719	154300	105841350	9240	9240	9240	9240	0
288	20230719	154200	105841350	9240	9240	9240	9240	0
289	20230719	154100	105841350	9240	9240	9240	9240	0
290	20230719	154000	105841350	9240	9240	9240	9240	0
291	20230719	153900	105841350	9240	9240	9240	9240	0
292	20230719	153800	105841350	9240	9240	9240	9240	0
293	20230719	153700	105841350	9240	9240	9240	9240	0
294	20230719	153600	105841350	9240	9240	9240	9240	0
295	20230719	153500	105841350	9240	9240	9240	9240	0
296	20230719	153400	105841350	9240	9240	9240	9240	0
297	20230719	153300	105841350	9240	9240	9240	9240	0
298	20230719	153200	105841350	9240	9240	9240	9240	0
299	20230719	153100	105841350	9240	9240	9240	9240	0
300	20230719	153000	105841350	9240	9240	9240	9240	0
301	20230719	152900	105841350	9240	9240	9240	9240	0
302	20230719	152800	105841350	9240	9240	9240	9240	0
303	20230719	152700	105841350	9240	9240	9240	9240	0
304	20230719	152600	105841350	9240	9240	9240	9240	0
305	20230719	152500	105841350	9240	9240	9240	9240	0
306	20230719	152400	105841350	9240	9240	9240	9240	0
307	20230719	152300	105841350	9240	9240	9240	9240	0
308	20230719	152200	105841350	9240	9240	9240	9240	0
309	20230719	152100	105841350	9240	9240	9240	9240	0
310	20230719	152000	105841350	9240	9240	9240	9240	0
311	20230719	151900	105841350	9240	9240	9240	9240	0
312	20230719	151800	105841350	9240	9240	9240	9240	0
313	20230719	151700	105841350	9240	9240	9240	9240	0
314	20230719	151600	105841350	9240	9240	9240	9240	0
315	20230719	151500	105841350	9240	9240	9240	9240	0
316	20230719	151400	105841350	9240	9240	9240	9240	0
317	20230719	151300	105841350	9240	9240	9240	9240	0
318	20230719	151200	105841350	9240	9240	9240	9240	1
319	20230719	151100	105832110	9130	9130	9130	9130	0
320	20230719	151000	105832110	9130	9130	9130	9130	0
321	20230719	150900	105832110	9130	9130	9130	9130	0
322	20230719	150800	105832110	9130	9130	9130	9130	0
323	20230719	150700	105832110	9130	9130	9130	9130	0
324	20230719	150600	105832110	9130	9130	9130	9130	0
325	20230719	150500	105832110	9130	9130	9130	9130	0
326	20230719	150400	105832110	9130	9130	9130	9130	0
327	20230719	150300	105832110	9130	9150	9150	9130	539
328	20230719	150200	100907260	9150	9150	9150	9150	0
329	20230719	150100	100907260	9150	9150	9150	9150	0
330	20230719	150000	100907260	9150	9150	9150	9150	0
331	20230719	145900	100907260	9150	9150	9150	9150	0
332	20230719	145800	100907260	9150	9150	9150	9150	0
333	20230719	145700	100907260	9150	9150	9150	9150	0
334	20230719	145600	100907260	9150	9150	9150	9150	0
335	20230719	145500	100907260	9150	9150	9150	9150	0
336	20230719	145400	100907260	9150	9230	9230	9150	473
337	20230719	145300	96553470	9230	9230	9230	9230	0
338	20230719	145200	96553470	9230	9230	9230	9230	170
339	20230719	145100	94984370	9230	9230	9230	9230	0
340	20230719	145000	94984370	9230	9230	9230	9230	0
341	20230719	144900	94984370	9230	9230	9230	9230	0
342	20230719	144800	94984370	9230	9230	9230	9230	108
343	20230719	144700	93987530	9240	9240	9240	9240	0
344	20230719	144600	93987530	9240	9240	9240	9240	0
345	20230719	144500	93987530	9240	9240	9240	9240	0
346	20230719	144400	93987530	9240	9240	9240	9240	0
347	20230719	144300	93987530	9240	9240	9240	9240	0
348	20230719	144200	93987530	9240	9240	9240	9240	0
349	20230719	144100	93987530	9240	9240	9240	9240	0
350	20230719	144000	93987530	9240	9240	9240	9240	0
351	20230719	143900	93987530	9240	9240	9240	9240	0
352	20230719	143800	93987530	9240	9240	9240	9240	0
353	20230719	143700	93987530	9240	9240	9240	9240	0
354	20230719	143600	93987530	9240	9240	9240	9240	0
355	20230719	143500	93987530	9240	9240	9240	9240	0
356	20230719	143400	93987530	9240	9240	9240	9240	0
357	20230719	143300	93987530	9240	9240	9240	9240	0
358	20230719	143200	93987530	9240	9240	9240	9240	0
359	20230719	143100	93987530	9240	9240	9240	9240	0
360	20230719	143000	93987530	9240	9240	9240	9240	0
361	20230719	142900	93987530	9240	9240	9240	9240	0
362	20230719	142800	93987530	9240	9240	9240	9240	0
363	20230719	142700	93987530	9240	9240	9240	9240	0
364	20230719	142600	93987530	9240	9240	9240	9240	0
365	20230719	142500	93987530	9240	9240	9240	9240	0
366	20230719	142400	93987530	9240	9240	9240	9240	0
367	20230719	142300	93987530	9240	9240	9240	9240	0
368	20230719	142200	93987530	9240	9240	9240	9240	0
369	20230719	142100	93987530	9240	9240	9240	9240	0
370	20230719	142000	93987530	9240	9240	9240	9240	0
371	20230719	141900	93987530	9240	9240	9240	9240	0
372	20230719	141800	93987530	9240	9240	9240	9240	0
373	20230719	141700	93987530	9240	9240	9240	9240	0
374	20230719	141600	93987530	9240	9240	9240	9240	0
375	20230719	141500	93987530	9240	9240	9240	9240	0
376	20230719	141400	93987530	9240	9240	9240	9240	0
377	20230719	141300	93987530	9240	9240	9240	9240	0
378	20230719	141200	93987530	9240	9240	9240	9240	0
379	20230719	141100	93987530	9240	9240	9240	9240	0
380	20230719	141000	93987530	9240	9240	9240	9240	0
381	20230719	140900	93987530	9240	9240	9240	9240	0
382	20230719	140800	93987530	9240	9240	9240	9240	0
383	20230719	140700	93987530	9240	9240	9240	9240	0
384	20230719	140600	93987530	9240	9240	9240	9240	0
385	20230719	140500	93987530	9240	9240	9240	9240	0
386	20230719	140400	93987530	9240	9240	9240	9240	0
387	20230719	140300	93987530	9240	9240	9240	9240	0
388	20230719	140200	93987530	9240	9240	9240	9240	29
389	20230719	140100	93719570	9270	9270	9270	9270	0
390	20230719	140000	93719570	9270	9270	9270	9270	0
391	20230719	135900	93719570	9270	9270	9270	9270	0
392	20230719	135800	93719570	9270	9270	9270	9270	0
393	20230719	135700	93719570	9270	9270	9270	9270	0
394	20230719	135600	93719570	9270	9270	9270	9270	0
395	20230719	135500	93719570	9270	9270	9270	9270	0
396	20230719	135400	93719570	9270	9270	9270	9270	0
397	20230719	135300	93719570	9270	9270	9270	9270	0
398	20230719	135200	93719570	9270	9270	9270	9270	0
399	20230719	135100	93719570	9270	9270	9270	9270	0
400	20230719	135000	93719570	9270	9270	9270	9270	0
401	20230719	134900	93719570	9270	9270	9270	9270	0
402	20230719	134800	93719570	9270	9270	9270	9270	0
403	20230719	134700	93719570	9270	9270	9270	9270	0
404	20230719	134600	93719570	9270	9270	9270	9270	0
405	20230719	134500	93719570	9270	9270	9270	9270	0
406	20230719	134400	93719570	9270	9270	9270	9270	0
407	20230719	134300	93719570	9270	9270	9270	9270	1
408	20230719	134200	93710300	9130	9130	9130	9130	0
409	20230719	134100	93710300	9130	9140	9140	9130	600
410	20230719	134000	88232180	9140	9140	9140	9140	0
411	20230719	133900	88232180	9140	9140	9140	9140	100
412	20230719	133800	87318180	9140	9140	9140	9140	0
413	20230719	133700	87318180	9140	9140	9140	9140	0
414	20230719	133600	87318180	9140	9140	9140	9140	0
415	20230719	133500	87318180	9140	9140	9140	9140	0
416	20230719	133400	87318180	9140	9150	9150	9140	350
417	20230719	133300	84119090	9150	9150	9150	9150	0
418	20230719	133200	84119090	9150	9160	9160	9150	150
419	20230719	133100	82746540	9150	9150	9150	9150	0
420	20230719	133000	82746540	9150	9150	9150	9150	0
421	20230719	132900	82746540	9150	9150	9150	9150	0
422	20230719	132800	82746540	9150	9150	9150	9150	0
423	20230719	132700	82746540	9150	9150	9150	9150	357
424	20230719	132600	79479990	9150	9150	9150	9150	0
425	20230719	132500	79479990	9150	9150	9150	9150	0
426	20230719	132400	79479990	9150	9150	9150	9150	0
427	20230719	132300	79479990	9150	9150	9150	9150	0
428	20230719	132200	79479990	9150	9150	9150	9150	101
429	20230719	132100	78555840	9150	9150	9150	9150	0
430	20230719	132000	78555840	9150	9150	9150	9150	0
431	20230719	131900	78555840	9150	9150	9150	9150	0
432	20230719	131800	78555840	9150	9150	9150	9150	0
433	20230719	131700	78555840	9150	9150	9150	9150	200
434	20230719	131600	76725840	9150	9150	9150	9150	0
435	20230719	131500	76725840	9150	9150	9150	9150	0
436	20230719	131400	76725840	9150	9200	9200	9150	1000
437	20230719	131300	67546060	9300	9300	9300	9300	0
438	20230719	131200	67546060	9300	9300	9300	9300	0
439	20230719	131100	67546060	9300	9300	9300	9300	0
440	20230719	131000	67546060	9300	9320	9320	9300	200
441	20230719	130900	65684060	9350	9350	9350	9350	0
442	20230719	130800	65684060	9350	9350	9350	9350	0
443	20230719	130700	65684060	9350	9350	9350	9350	0
444	20230719	130600	65684060	9350	9350	9350	9350	0
445	20230719	130500	65684060	9350	9350	9350	9350	0
446	20230719	130400	65684060	9350	9350	9350	9350	0
447	20230719	130300	65684060	9350	9350	9350	9350	0
448	20230719	130200	65684060	9350	9350	9350	9350	0
449	20230719	130100	65684060	9350	9350	9350	9350	0
450	20230719	130000	65684060	9350	9350	9350	9350	0
451	20230719	125900	65684060	9350	9350	9350	9350	0
452	20230719	125800	65684060	9350	9350	9350	9350	0
453	20230719	125700	65684060	9350	9350	9350	9350	0
454	20230719	125600	65684060	9350	9350	9350	9350	0
455	20230719	125500	65684060	9350	9350	9350	9350	0
456	20230719	125400	65684060	9350	9350	9350	9350	0
457	20230719	125300	65684060	9350	9350	9350	9350	0
458	20230719	125200	65684060	9350	9350	9350	9350	0
459	20230719	125100	65684060	9350	9350	9350	9350	0
460	20230719	125000	65684060	9350	9350	9350	9350	0
461	20230719	124900	65684060	9350	9350	9350	9350	0
462	20230719	124800	65684060	9350	9350	9350	9350	0
463	20230719	124700	65684060	9350	9350	9350	9350	0
464	20230719	124600	65684060	9350	9350	9350	9350	0
465	20230719	124500	65684060	9350	9350	9350	9350	0
466	20230719	124400	65684060	9350	9350	9350	9350	0
467	20230719	124300	65684060	9350	9350	9350	9350	0
468	20230719	124200	65684060	9350	9350	9350	9350	0
469	20230719	124100	65684060	9350	9350	9350	9350	0
470	20230719	124000	65684060	9350	9350	9350	9350	0
471	20230719	123900	65684060	9350	9350	9350	9350	0
472	20230719	123800	65684060	9350	9350	9350	9350	0
473	20230719	123700	65684060	9350	9350	9350	9350	0
474	20230719	123600	65684060	9350	9350	9350	9350	0
475	20230719	123500	65684060	9350	9350	9350	9350	0
476	20230719	123400	65684060	9350	9350	9350	9350	0
477	20230719	123300	65684060	9350	9350	9350	9350	0
478	20230719	123200	65684060	9350	9350	9350	9350	0
479	20230719	123100	65684060	9350	9350	9350	9350	0
480	20230719	123000	65684060	9350	9350	9350	9350	0
481	20230719	122900	65684060	9350	9350	9350	9350	0
482	20230719	122800	65684060	9350	9350	9350	9350	0
483	20230719	122700	65684060	9350	9350	9350	9350	0
484	20230719	122600	65684060	9350	9350	9350	9350	0
485	20230719	122500	65684060	9350	9350	9350	9350	0
486	20230719	122400	65684060	9350	9350	9350	9350	0
487	20230719	122300	65684060	9350	9350	9350	9350	0
488	20230719	122200	65684060	9350	9350	9350	9350	0
489	20230719	122100	65684060	9350	9350	9350	9350	0
490	20230719	122000	65684060	9350	9350	9350	9350	0
491	20230719	121900	65684060	9350	9350	9350	9350	0
492	20230719	121800	65684060	9350	9350	9350	9350	0
493	20230719	121700	65684060	9350	9350	9350	9350	0
494	20230719	121600	65684060	9350	9350	9350	9350	0
495	20230719	121500	65684060	9350	9350	9350	9350	0
496	20230719	121400	65684060	9350	9350	9350	9350	0
497	20230719	121300	65684060	9350	9350	9350	9350	0
498	20230719	121200	65684060	9350	9350	9350	9350	0
499	20230719	121100	65684060	9350	9350	9350	9350	0
500	20230719	121000	65684060	9350	9350	9350	9350	0
501	20230719	120900	65684060	9350	9350	9350	9350	0
502	20230719	120800	65684060	9350	9350	9350	9350	0
503	20230719	120700	65684060	9350	9350	9350	9350	0
504	20230719	120600	65684060	9350	9350	9350	9350	0
505	20230719	120500	65684060	9350	9350	9350	9350	0
506	20230719	120400	65684060	9350	9350	9350	9350	0
507	20230719	120300	65684060	9350	9350	9350	9350	0
508	20230719	120200	65684060	9350	9350	9350	9350	0
509	20230719	120100	65684060	9350	9350	9350	9350	0
510	20230719	120000	65684060	9350	9350	9350	9350	0
511	20230719	115900	65684060	9350	9350	9350	9350	0
512	20230719	115800	65684060	9350	9350	9350	9350	0
513	20230719	115700	65684060	9350	9350	9350	9350	0
514	20230719	115600	65684060	9350	9350	9350	9350	0
515	20230719	115500	65684060	9350	9350	9350	9350	0
516	20230719	115400	65684060	9350	9350	9350	9350	0
517	20230719	115300	65684060	9350	9350	9350	9350	0
518	20230719	115200	65684060	9350	9350	9350	9350	0
519	20230719	115100	65684060	9350	9350	9350	9350	0
520	20230719	115000	65684060	9350	9350	9350	9350	0
521	20230719	114900	65684060	9350	9350	9350	9350	0
522	20230719	114800	65684060	9350	9350	9350	9350	0
523	20230719	114700	65684060	9350	9350	9350	9350	0
524	20230719	114600	65684060	9350	9350	9350	9350	0
525	20230719	114500	65684060	9350	9350	9350	9350	0
526	20230719	114400	65684060	9350	9350	9350	9350	0
527	20230719	114300	65684060	9350	9350	9350	9350	0
528	20230719	114200	65684060	9350	9350	9350	9350	0
529	20230719	114100	65684060	9350	9350	9350	9350	0
530	20230719	114000	65684060	9350	9350	9350	9350	0
531	20230719	113900	65684060	9350	9350	9350	9350	0
532	20230719	113800	65684060	9350	9350	9350	9350	0
533	20230719	113700	65684060	9350	9350	9350	9350	0
534	20230719	113600	65684060	9350	9350	9350	9350	0
535	20230719	113500	65684060	9350	9350	9350	9350	0
536	20230719	113400	65684060	9350	9350	9350	9350	1
537	20230719	113300	65674710	9290	9290	9290	9290	0
538	20230719	113200	65674710	9290	9290	9290	9290	0
539	20230719	113100	65674710	9290	9290	9290	9290	0
540	20230719	113000	65674710	9290	9290	9290	9290	0
541	20230719	112900	65674710	9290	9290	9290	9290	0
542	20230719	112800	65674710	9290	9290	9290	9290	0
543	20230719	112700	65674710	9290	9290	9290	9290	0
544	20230719	112600	65674710	9290	9290	9290	9290	0
545	20230719	112500	65674710	9290	9290	9290	9290	0
546	20230719	112400	65674710	9290	9290	9290	9290	0
547	20230719	112300	65674710	9290	9290	9290	9290	0
548	20230719	112200	65674710	9290	9290	9290	9290	0
549	20230719	112100	65674710	9290	9290	9290	9290	0
550	20230719	112000	65674710	9290	9290	9290	9290	0
551	20230719	111900	65674710	9290	9290	9290	9290	0
552	20230719	111800	65674710	9290	9290	9290	9290	0
553	20230719	111700	65674710	9290	9290	9290	9290	0
554	20230719	111600	65674710	9290	9290	9290	9290	10
555	20230719	111500	65581810	9290	9290	9290	9290	61
556	20230719	111400	65015120	9290	9290	9290	9290	0
557	20230719	111300	65015120	9290	9290	9290	9290	0
558	20230719	111200	65015120	9290	9290	9290	9290	0
559	20230719	111100	65015120	9290	9290	9290	9290	0
560	20230719	111000	65015120	9290	9290	9290	9290	0
561	20230719	110900	65015120	9290	9290	9290	9290	0
562	20230719	110800	65015120	9290	9290	9290	9290	0
563	20230719	110700	65015120	9290	9290	9290	9290	0
564	20230719	110600	65015120	9290	9290	9290	9290	0
565	20230719	110500	65015120	9290	9290	9290	9290	0
566	20230719	110400	65015120	9290	9290	9290	9290	0
567	20230719	110300	65015120	9290	9290	9290	9290	1
568	20230719	110200	65005830	9130	9130	9130	9130	0
569	20230719	110100	65005830	9130	9130	9130	9130	0
570	20230719	110000	65005830	9130	9130	9130	9130	0
571	20230719	105900	65005830	9130	9130	9130	9130	0
572	20230719	105800	65005830	9130	9130	9130	9130	0
573	20230719	105700	65005830	9130	9130	9130	9130	0
574	20230719	105600	65005830	9130	9130	9130	9130	0
575	20230719	105500	65005830	9130	9130	9130	9130	0
576	20230719	105400	65005830	9130	9130	9130	9130	0
577	20230719	105300	65005830	9130	9130	9130	9130	0
578	20230719	105200	65005830	9130	9130	9130	9130	100
579	20230719	105100	64092830	9290	9290	9290	9290	0
580	20230719	105000	64092830	9290	9290	9290	9290	0
581	20230719	104900	64092830	9290	9290	9290	9290	43
582	20230719	104800	63693360	9130	9130	9130	9130	0
583	20230719	104700	63693360	9130	9130	9130	9130	0
584	20230719	104600	63693360	9130	9130	9130	9130	0
585	20230719	104500	63693360	9130	9140	9140	9130	720
586	20230719	104400	57116100	9300	9300	9300	9300	0
587	20230719	104300	57116100	9300	9300	9300	9300	0
588	20230719	104200	57116100	9300	9300	9300	9300	300
589	20230719	104100	54326100	9300	9300	9300	9300	0
590	20230719	104000	54326100	9300	9300	9300	9300	0
591	20230719	103900	54326100	9300	9300	9300	9300	0
592	20230719	103800	54326100	9300	9300	9300	9300	0
593	20230719	103700	54326100	9300	9300	9300	9300	0
594	20230719	103600	54326100	9300	9300	9300	9300	0
595	20230719	103500	54326100	9300	9300	9300	9300	0
596	20230719	103400	54326100	9300	9300	9300	9300	0
597	20230719	103300	54326100	9300	9300	9300	9300	0
598	20230719	103200	54326100	9300	9300	9300	9300	0
599	20230719	103100	54326100	9300	9300	9300	9300	0
600	20230719	103000	54326100	9300	9300	9300	9300	0
601	20230719	102900	54326100	9300	9300	9300	9300	0
602	20230719	102800	54326100	9300	9300	9300	9300	0
603	20230719	102700	54326100	9300	9300	9300	9300	0
604	20230719	102600	54326100	9300	9300	9300	9300	0
605	20230719	102500	54326100	9300	9300	9300	9300	0
606	20230719	102400	54326100	9300	9300	9300	9300	0
607	20230719	102300	54326100	9300	9300	9300	9300	0
608	20230719	102200	54326100	9300	9300	9300	9300	0
609	20230719	102100	54326100	9300	9300	9300	9300	0
610	20230719	102000	54326100	9300	9300	9300	9300	0
611	20230719	101900	54326100	9300	9300	9300	9300	0
612	20230719	101800	54326100	9300	9300	9300	9300	0
613	20230719	101700	54326100	9300	9300	9300	9300	0
614	20230719	101600	54326100	9300	9300	9300	9300	0
615	20230719	101500	54326100	9300	9300	9300	9300	0
616	20230719	101400	54326100	9300	9300	9300	9300	0
617	20230719	101300	54326100	9300	9300	9300	9300	95
618	20230719	101200	53442600	9300	9300	9300	9300	0
619	20230719	101100	53442600	9300	9300	9300	9300	0
620	20230719	101000	53442600	9300	9300	9300	9300	0
621	20230719	100900	53442600	9300	9300	9300	9300	0
622	20230719	100800	53442600	9300	9300	9300	9300	0
623	20230719	100700	53442600	9300	9300	9300	9300	0
624	20230719	100600	53442600	9300	9300	9300	9300	0
625	20230719	100500	53442600	9300	9300	9300	9300	0
626	20230719	100400	53442600	9300	9300	9300	9300	0
627	20230719	100300	53442600	9300	9300	9300	9300	0
628	20230719	100200	53442600	9300	9300	9300	9300	0
629	20230719	100100	53442600	9300	9300	9300	9300	0
630	20230719	100000	53442600	9300	9300	9300	9300	100
631	20230719	095900	52512600	9300	9300	9300	9300	0
632	20230719	095800	52512600	9300	9300	9300	9300	380
633	20230719	095700	48978600	9340	9330	9340	9330	2
634	20230719	095600	48959930	9330	9300	9330	9300	169
635	20230719	095500	47385250	9300	9300	9300	9300	0
636	20230719	095400	47385250	9300	9300	9300	9300	0
637	20230719	095300	47385250	9300	9300	9300	9300	100
638	20230719	095200	46455250	9300	9300	9300	9300	1
639	20230719	095100	46445950	9300	9300	9300	9300	0
640	20230719	095000	46445950	9300	9300	9300	9300	0
641	20230719	094900	46445950	9300	9300	9300	9300	0
642	20230719	094800	46445950	9300	9300	9300	9300	0
643	20230719	094700	46445950	9300	9300	9300	9300	0
644	20230719	094600	46445950	9300	9300	9300	9300	0
645	20230719	094500	46445950	9300	9300	9300	9300	0
646	20230719	094400	46445950	9300	9290	9300	9290	950
647	20230719	094300	37612950	9300	9300	9300	9300	0
648	20230719	094200	37612950	9300	9300	9300	9300	0
649	20230719	094100	37612950	9300	9300	9300	9300	0
650	20230719	094000	37612950	9300	9300	9300	9300	0
651	20230719	093900	37612950	9300	9300	9300	9300	123
652	20230719	093800	36469050	9290	9290	9290	9290	0
653	20230719	093700	36469050	9290	9290	9290	9290	88
654	20230719	093600	35651530	9100	9100	9100	9100	0
655	20230719	093500	35651530	9100	9100	9100	9100	0
656	20230719	093400	35651530	9100	9100	9100	9100	55
657	20230719	093300	35151030	9240	9240	9240	9240	542
658	20230719	093200	30142950	9240	9240	9240	9240	300
659	20230719	093100	27370950	9240	9300	9300	9240	1315
660	20230719	093000	15220290	9240	9240	9240	9240	0
661	20230719	092900	15220290	9240	9240	9240	9240	550
662	20230719	092800	10138290	9300	9300	9300	9300	286
663	20230719	092700	7478490	9290	9280	9290	9280	347
664	20230719	092600	4256880	9270	9270	9270	9270	64
665	20230719	092500	3663600	9260	9260	9260	9260	121
666	20230719	092400	2543140	9250	9250	9250	9250	0
667	20230719	092300	2543140	9250	9240	9250	9240	247
668	20230719	092200	259860	9270	9270	9270	9270	0
669	20230719	092100	259860	9270	9270	9270	9270	0
670	20230719	092000	259860	9270	9270	9270	9270	0
671	20230719	091900	259860	9270	9270	9270	9270	0
672	20230719	091800	259860	9270	9270	9270	9270	0
673	20230719	091700	259860	9270	9270	9270	9270	0
674	20230719	091600	259860	9270	9270	9270	9270	0
675	20230719	091500	259860	9270	9270	9270	9270	0
676	20230719	091400	259860	9270	9270	9270	9270	0
677	20230719	091300	259860	9270	9270	9270	9270	0
678	20230719	091200	259860	9270	9270	9270	9270	0
679	20230719	091100	259860	9270	9270	9270	9270	0
680	20230719	091000	259860	9270	9270	9270	9270	0
681	20230719	090900	259860	9270	9270	9270	9270	13
682	20230719	090800	139350	9290	9290	9290	9290	0
683	20230719	090700	139350	9290	9290	9290	9290	0
684	20230719	090600	139350	9290	9290	9290	9290	0
685	20230719	090500	139350	9290	9290	9290	9290	0
686	20230719	090400	139350	9290	9290	9290	9290	0
687	20230719	090300	139350	9290	9290	9290	9290	0
688	20230719	090200	139350	9290	9290	9290	9290	0
689	20230719	090100	139350	9290	9290	9290	9290	0
690	20230719	090000	139350	9290	9290	9290	9290	15