KissMeData/139990/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200400	197063200	9230	9230	9230	9230	372
3	20230717	200300	197063200	9230	9230	9230	9230	0
4	20230717	200200	197063200	9230	9230	9230	9230	0
5	20230717	200100	197063200	9230	9230	9230	9230	0
6	20230717	200000	197063200	9230	9230	9230	9230	0
7	20230717	195900	197063200	9230	9230	9230	9230	0
8	20230717	195800	197063200	9230	9230	9230	9230	0
9	20230717	195700	197063200	9230	9230	9230	9230	0
10	20230717	195600	197063200	9230	9230	9230	9230	0
11	20230717	195500	197063200	9230	9230	9230	9230	0
12	20230717	195400	197063200	9230	9230	9230	9230	0
13	20230717	195300	197063200	9230	9230	9230	9230	0
14	20230717	195200	197063200	9230	9230	9230	9230	0
15	20230717	195100	197063200	9230	9230	9230	9230	0
16	20230717	195000	197063200	9230	9230	9230	9230	0
17	20230717	194900	197063200	9230	9230	9230	9230	0
18	20230717	194800	197063200	9230	9230	9230	9230	0
19	20230717	194700	197063200	9230	9230	9230	9230	0
20	20230717	194600	197063200	9230	9230	9230	9230	0
21	20230717	194500	197063200	9230	9230	9230	9230	0
22	20230717	194400	197063200	9230	9230	9230	9230	0
23	20230717	194300	197063200	9230	9230	9230	9230	0
24	20230717	194200	197063200	9230	9230	9230	9230	0
25	20230717	194100	197063200	9230	9230	9230	9230	0
26	20230717	194000	197063200	9230	9230	9230	9230	0
27	20230717	193900	197063200	9230	9230	9230	9230	0
28	20230717	193800	197063200	9230	9230	9230	9230	0
29	20230717	193700	197063200	9230	9230	9230	9230	0
30	20230717	193600	197063200	9230	9230	9230	9230	0
31	20230717	193500	197063200	9230	9230	9230	9230	0
32	20230717	193400	197063200	9230	9230	9230	9230	372
33	20230717	193300	197063200	9230	9230	9230	9230	0
34	20230717	193200	197063200	9230	9230	9230	9230	0
35	20230717	193100	197063200	9230	9230	9230	9230	0
36	20230717	193000	197063200	9230	9230	9230	9230	0
37	20230717	192900	197063200	9230	9230	9230	9230	0
38	20230717	192800	197063200	9230	9230	9230	9230	0
39	20230717	192700	197063200	9230	9230	9230	9230	0
40	20230717	192600	197063200	9230	9230	9230	9230	0
41	20230717	192500	197063200	9230	9230	9230	9230	0
42	20230717	192400	197063200	9230	9230	9230	9230	0
43	20230717	192300	197063200	9230	9230	9230	9230	0
44	20230717	192200	197063200	9230	9230	9230	9230	0
45	20230717	192100	197063200	9230	9230	9230	9230	0
46	20230717	192000	197063200	9230	9230	9230	9230	0
47	20230717	191900	197063200	9230	9230	9230	9230	0
48	20230717	191800	197063200	9230	9230	9230	9230	0
49	20230717	191700	197063200	9230	9230	9230	9230	0
50	20230717	191600	197063200	9230	9230	9230	9230	0
51	20230717	191500	197063200	9230	9230	9230	9230	0
52	20230717	191400	197063200	9230	9230	9230	9230	0
53	20230717	191300	197063200	9230	9230	9230	9230	0
54	20230717	191200	197063200	9230	9230	9230	9230	0
55	20230717	191100	197063200	9230	9230	9230	9230	0
56	20230717	191000	197063200	9230	9230	9230	9230	0
57	20230717	190900	197063200	9230	9230	9230	9230	0
58	20230717	190800	197063200	9230	9230	9230	9230	0
59	20230717	190700	197063200	9230	9230	9230	9230	0
60	20230717	190600	197063200	9230	9230	9230	9230	0
61	20230717	190500	197063200	9230	9230	9230	9230	0
62	20230717	190400	197063200	9230	9230	9230	9230	372
63	20230717	190300	197063200	9230	9230	9230	9230	0
64	20230717	190200	197063200	9230	9230	9230	9230	0
65	20230717	190100	197063200	9230	9230	9230	9230	0
66	20230717	190000	197063200	9230	9230	9230	9230	0
67	20230717	185900	197063200	9230	9230	9230	9230	0
68	20230717	185800	197063200	9230	9230	9230	9230	0
69	20230717	185700	197063200	9230	9230	9230	9230	0
70	20230717	185600	197063200	9230	9230	9230	9230	0
71	20230717	185500	197063200	9230	9230	9230	9230	0
72	20230717	185400	197063200	9230	9230	9230	9230	0
73	20230717	185300	197063200	9230	9230	9230	9230	0
74	20230717	185200	197063200	9230	9230	9230	9230	0
75	20230717	185100	197063200	9230	9230	9230	9230	0
76	20230717	185000	197063200	9230	9230	9230	9230	0
77	20230717	184900	197063200	9230	9230	9230	9230	0
78	20230717	184800	197063200	9230	9230	9230	9230	0
79	20230717	184700	197063200	9230	9230	9230	9230	0
80	20230717	184600	197063200	9230	9230	9230	9230	0
81	20230717	184500	197063200	9230	9230	9230	9230	0
82	20230717	184400	197063200	9230	9230	9230	9230	0
83	20230717	184300	197063200	9230	9230	9230	9230	0
84	20230717	184200	197063200	9230	9230	9230	9230	0
85	20230717	184100	197063200	9230	9230	9230	9230	0
86	20230717	184000	197063200	9230	9230	9230	9230	0
87	20230717	183900	197063200	9230	9230	9230	9230	0
88	20230717	183800	197063200	9230	9230	9230	9230	0
89	20230717	183700	197063200	9230	9230	9230	9230	0
90	20230717	183600	197063200	9230	9230	9230	9230	0
91	20230717	183500	197063200	9230	9230	9230	9230	0
92	20230717	183400	197063200	9230	9230	9230	9230	372
93	20230717	183300	197063200	9230	9230	9230	9230	0
94	20230717	183200	197063200	9230	9230	9230	9230	0
95	20230717	183100	197063200	9230	9230	9230	9230	0
96	20230717	183000	197063200	9230	9230	9230	9230	0
97	20230717	182900	197063200	9230	9230	9230	9230	0
98	20230717	182800	197063200	9230	9230	9230	9230	0
99	20230717	182700	197063200	9230	9230	9230	9230	0
100	20230717	182600	197063200	9230	9230	9230	9230	0
101	20230717	182500	197063200	9230	9230	9230	9230	0
102	20230717	182400	197063200	9230	9230	9230	9230	0
103	20230717	182300	197063200	9230	9230	9230	9230	0
104	20230717	182200	197063200	9230	9230	9230	9230	0
105	20230717	182100	197063200	9230	9230	9230	9230	0
106	20230717	182000	197063200	9230	9230	9230	9230	0
107	20230717	181900	197063200	9230	9230	9230	9230	0
108	20230717	181800	197063200	9230	9230	9230	9230	0
109	20230717	181700	197063200	9230	9230	9230	9230	0
110	20230717	181600	197063200	9230	9230	9230	9230	0
111	20230717	181500	197063200	9230	9230	9230	9230	0
112	20230717	181400	197063200	9230	9230	9230	9230	0
113	20230717	181300	197063200	9230	9230	9230	9230	0
114	20230717	181200	197063200	9230	9230	9230	9230	0
115	20230717	181100	197063200	9230	9230	9230	9230	0
116	20230717	181000	197063200	9230	9230	9230	9230	0
117	20230717	180900	197063200	9230	9230	9230	9230	0
118	20230717	180800	197063200	9230	9230	9230	9230	0
119	20230717	180700	197063200	9230	9230	9230	9230	0
120	20230717	180600	197063200	9230	9230	9230	9230	0
121	20230717	180500	197063200	9230	9230	9230	9230	0
122	20230717	180400	197063200	9230	9230	9230	9230	372
123	20230717	180300	197063200	9230	9230	9230	9230	0
124	20230717	180200	197063200	9230	9230	9230	9230	0
125	20230717	180100	197063200	9230	9230	9230	9230	0
126	20230717	180000	197063200	9230	9230	9230	9230	0
127	20230717	175900	197063200	9230	9230	9230	9230	0
128	20230717	175800	197063200	9230	9230	9230	9230	0
129	20230717	175700	197063200	9230	9230	9230	9230	0
130	20230717	175600	197063200	9230	9230	9230	9230	0
131	20230717	175500	197063200	9230	9230	9230	9230	0
132	20230717	175400	197063200	9230	9230	9230	9230	0
133	20230717	175300	197063200	9230	9230	9230	9230	0
134	20230717	175200	197063200	9230	9230	9230	9230	0
135	20230717	175100	197063200	9230	9230	9230	9230	0
136	20230717	175000	197063200	9230	9230	9230	9230	0
137	20230717	174900	197063200	9230	9230	9230	9230	0
138	20230717	174800	197063200	9230	9230	9230	9230	0
139	20230717	174700	197063200	9230	9230	9230	9230	0
140	20230717	174600	197063200	9230	9230	9230	9230	0
141	20230717	174500	197063200	9230	9230	9230	9230	0
142	20230717	174400	197063200	9230	9230	9230	9230	0
143	20230717	174300	197063200	9230	9230	9230	9230	0
144	20230717	174200	197063200	9230	9230	9230	9230	0
145	20230717	174100	197063200	9230	9230	9230	9230	0
146	20230717	174000	197063200	9230	9230	9230	9230	0
147	20230717	173900	197063200	9230	9230	9230	9230	0
148	20230717	173800	197063200	9230	9230	9230	9230	0
149	20230717	173700	197063200	9230	9230	9230	9230	0
150	20230717	173600	197063200	9230	9230	9230	9230	0
151	20230717	173500	197063200	9230	9230	9230	9230	0
152	20230717	173400	197063200	9230	9230	9230	9230	372
153	20230717	173300	197063200	9230	9230	9230	9230	0
154	20230717	173200	197063200	9230	9230	9230	9230	0
155	20230717	173100	197063200	9230	9230	9230	9230	0
156	20230717	173000	197063200	9230	9230	9230	9230	0
157	20230717	172900	197063200	9230	9230	9230	9230	0
158	20230717	172800	197063200	9230	9230	9230	9230	0
159	20230717	172700	197063200	9230	9230	9230	9230	0
160	20230717	172600	197063200	9230	9230	9230	9230	0
161	20230717	172500	197063200	9230	9230	9230	9230	0
162	20230717	172400	197063200	9230	9230	9230	9230	0
163	20230717	172300	197063200	9230	9230	9230	9230	0
164	20230717	172200	197063200	9230	9230	9230	9230	0
165	20230717	172100	197063200	9230	9230	9230	9230	0
166	20230717	172000	197063200	9230	9230	9230	9230	0
167	20230717	171900	197063200	9230	9230	9230	9230	0
168	20230717	171800	197063200	9230	9230	9230	9230	0
169	20230717	171700	197063200	9230	9230	9230	9230	0
170	20230717	171600	197063200	9230	9230	9230	9230	0
171	20230717	171500	197063200	9230	9230	9230	9230	0
172	20230717	171400	197063200	9230	9230	9230	9230	0
173	20230717	171300	197063200	9230	9230	9230	9230	0
174	20230717	171200	197063200	9230	9230	9230	9230	0
175	20230717	171100	197063200	9230	9230	9230	9230	0
176	20230717	171000	197063200	9230	9230	9230	9230	0
177	20230717	170900	197063200	9230	9230	9230	9230	0
178	20230717	170800	197063200	9230	9230	9230	9230	0
179	20230717	170700	197063200	9230	9230	9230	9230	0
180	20230717	170600	197063200	9230	9230	9230	9230	0
181	20230717	170500	197063200	9230	9230	9230	9230	0
182	20230717	170400	197063200	9230	9230	9230	9230	372
183	20230717	170300	197063200	9230	9230	9230	9230	0
184	20230717	170200	197063200	9230	9230	9230	9230	0
185	20230717	170100	197063200	9230	9230	9230	9230	0
186	20230717	170000	197063200	9230	9230	9230	9230	0
187	20230717	165900	197063200	9230	9230	9230	9230	0
188	20230717	165800	197063200	9230	9230	9230	9230	0
189	20230717	165700	197063200	9230	9230	9230	9230	0
190	20230717	165600	197063200	9230	9230	9230	9230	0
191	20230717	165500	197063200	9230	9230	9230	9230	0
192	20230717	165400	197063200	9230	9230	9230	9230	0
193	20230717	165300	197063200	9230	9230	9230	9230	0
194	20230717	165200	197063200	9230	9230	9230	9230	0
195	20230717	165100	197063200	9230	9230	9230	9230	0
196	20230717	165000	197063200	9230	9230	9230	9230	0
197	20230717	164900	197063200	9230	9230	9230	9230	0
198	20230717	164800	197063200	9230	9230	9230	9230	0
199	20230717	164700	197063200	9230	9230	9230	9230	0
200	20230717	164600	197063200	9230	9230	9230	9230	0
201	20230717	164500	197063200	9230	9230	9230	9230	0
202	20230717	164400	197063200	9230	9230	9230	9230	0
203	20230717	164300	197063200	9230	9230	9230	9230	0
204	20230717	164200	197063200	9230	9230	9230	9230	0
205	20230717	164100	197063200	9230	9230	9230	9230	0
206	20230717	164000	197063200	9230	9230	9230	9230	0
207	20230717	163900	197063200	9230	9230	9230	9230	0
208	20230717	163800	197063200	9230	9230	9230	9230	0
209	20230717	163700	197063200	9230	9230	9230	9230	0
210	20230717	163600	197063200	9230	9230	9230	9230	0
211	20230717	163500	197063200	9230	9230	9230	9230	0
212	20230717	163400	197063200	9230	9230	9230	9230	372
213	20230717	163300	197063200	9230	9230	9230	9230	0
214	20230717	163200	197063200	9230	9230	9230	9230	0
215	20230717	163100	197063200	9230	9230	9230	9230	0
216	20230717	163000	197063200	9230	9230	9230	9230	0
217	20230717	162900	197063200	9230	9230	9230	9230	0
218	20230717	162800	197063200	9230	9230	9230	9230	0
219	20230717	162700	197063200	9230	9230	9230	9230	0
220	20230717	162600	197063200	9230	9230	9230	9230	0
221	20230717	162500	197063200	9230	9230	9230	9230	0
222	20230717	162400	197063200	9230	9230	9230	9230	0
223	20230717	162300	197063200	9230	9230	9230	9230	0
224	20230717	162200	197063200	9230	9230	9230	9230	0
225	20230717	162100	197063200	9230	9230	9230	9230	0
226	20230717	162000	197063200	9230	9230	9230	9230	0
227	20230717	161900	197063200	9230	9230	9230	9230	0
228	20230717	161800	197063200	9230	9230	9230	9230	0
229	20230717	161700	197063200	9230	9230	9230	9230	0
230	20230717	161600	197063200	9230	9230	9230	9230	0
231	20230717	161500	197063200	9230	9230	9230	9230	0
232	20230717	161400	197063200	9230	9230	9230	9230	0
233	20230717	161300	197063200	9230	9230	9230	9230	0
234	20230717	161200	197063200	9230	9230	9230	9230	0
235	20230717	161100	197063200	9230	9230	9230	9230	0
236	20230717	161000	197063200	9230	9230	9230	9230	0
237	20230717	160900	197063200	9230	9230	9230	9230	0
238	20230717	160800	197063200	9230	9230	9230	9230	0
239	20230717	160700	197063200	9230	9230	9230	9230	0
240	20230717	160600	197063200	9230	9230	9230	9230	0
241	20230717	160500	197063200	9230	9230	9230	9230	0
242	20230717	160400	197063200	9230	9230	9230	9230	372
243	20230717	160300	197063200	9230	9230	9230	9230	0
244	20230717	160200	197063200	9230	9230	9230	9230	0
245	20230717	160100	197063200	9230	9230	9230	9230	0
246	20230717	160000	197063200	9230	9230	9230	9230	0
247	20230717	155900	197063200	9230	9230	9230	9230	0
248	20230717	155800	197063200	9230	9230	9230	9230	0
249	20230717	155700	197063200	9230	9230	9230	9230	0
250	20230717	155600	197063200	9230	9230	9230	9230	0
251	20230717	155500	197063200	9230	9230	9230	9230	0
252	20230717	155400	197063200	9230	9230	9230	9230	0
253	20230717	155300	197063200	9230	9230	9230	9230	0
254	20230717	155200	197063200	9230	9230	9230	9230	0
255	20230717	155100	197063200	9230	9230	9230	9230	0
256	20230717	155000	197063200	9230	9230	9230	9230	0
257	20230717	154900	197063200	9230	9230	9230	9230	0
258	20230717	154800	197063200	9230	9230	9230	9230	0
259	20230717	154700	197063200	9230	9230	9230	9230	0
260	20230717	154600	197063200	9230	9230	9230	9230	0
261	20230717	154500	197063200	9230	9230	9230	9230	0
262	20230717	154400	197063200	9230	9230	9230	9230	0
263	20230717	154300	197063200	9230	9230	9230	9230	0
264	20230717	154200	197063200	9230	9230	9230	9230	0
265	20230717	154100	197063200	9230	9230	9230	9230	0
266	20230717	154000	197063200	9230	9230	9230	9230	0
267	20230717	153900	197063200	9230	9230	9230	9230	0
268	20230717	153800	197063200	9230	9230	9230	9230	0
269	20230717	153700	197063200	9230	9230	9230	9230	0
270	20230717	153600	197063200	9230	9230	9230	9230	0
271	20230717	153500	197063200	9230	9230	9230	9230	0
272	20230717	153400	197063200	9230	9230	9230	9230	372
273	20230717	153300	197063200	9230	9230	9230	9230	0
274	20230717	153200	197063200	9230	9230	9230	9230	0
275	20230717	153100	197063200	9230	9230	9230	9230	0
276	20230717	153000	197063200	9230	9230	9230	9230	372
277	20230717	152900	193629640	9230	9230	9230	9230	0
278	20230717	152800	193629640	9230	9230	9230	9230	0
279	20230717	152700	193629640	9230	9230	9230	9230	0
280	20230717	152600	193629640	9230	9230	9230	9230	0
281	20230717	152500	193629640	9230	9230	9230	9230	0
282	20230717	152400	193629640	9230	9230	9230	9230	0
283	20230717	152300	193629640	9230	9230	9230	9230	0
284	20230717	152200	193629640	9230	9230	9230	9230	0
285	20230717	152100	193629640	9230	9230	9230	9230	0
286	20230717	152000	193629640	9230	9230	9230	9230	0
287	20230717	151900	193629640	9230	9250	9250	9230	1202
288	20230717	151800	182527830	9250	9250	9250	9250	219
289	20230717	151700	180502080	9260	9260	9260	9260	29
290	20230717	151600	180233540	9270	9270	9270	9270	1
291	20230717	151500	180224270	9260	9260	9260	9260	0
292	20230717	151400	180224270	9260	9260	9260	9260	0
293	20230717	151300	180224270	9260	9260	9260	9260	255
294	20230717	151200	177862970	9260	9260	9260	9260	0
295	20230717	151100	177862970	9260	9260	9260	9260	0
296	20230717	151000	177862970	9260	9260	9260	9260	0
297	20230717	150900	177862970	9260	9260	9260	9260	4
298	20230717	150800	177825930	9260	9260	9260	9260	43
299	20230717	150700	177427750	9260	9270	9270	9260	50
300	20230717	150600	176964720	9270	9270	9270	9270	0
301	20230717	150500	176964720	9270	9270	9270	9270	0
302	20230717	150400	176964720	9270	9270	9270	9270	0
303	20230717	150300	176964720	9270	9280	9280	9270	101
304	20230717	150200	176027450	9290	9290	9290	9290	0
305	20230717	150100	176027450	9290	9290	9290	9290	0
306	20230717	150000	176027450	9290	9290	9290	9290	2
307	20230717	145900	176008870	9290	9290	9290	9290	9
308	20230717	145800	175925260	9300	9300	9300	9300	0
309	20230717	145700	175925260	9300	9300	9300	9300	11
310	20230717	145600	175822960	9300	9300	9300	9300	20
311	20230717	145500	175636960	9300	9300	9300	9300	0
312	20230717	145400	175636960	9300	9300	9300	9300	76
313	20230717	145300	174930160	9300	9280	9300	9280	12
314	20230717	145200	174818600	9300	9300	9300	9300	10
315	20230717	145100	174725600	9270	9270	9270	9270	0
316	20230717	145000	174725600	9270	9270	9270	9270	0
317	20230717	144900	174725600	9270	9270	9270	9270	0
318	20230717	144800	174725600	9270	9270	9270	9270	0
319	20230717	144700	174725600	9270	9270	9270	9270	0
320	20230717	144600	174725600	9270	9330	9330	9270	103
321	20230717	144500	173765210	9330	9290	9330	9290	615
322	20230717	144400	168037280	9260	9260	9260	9260	0
323	20230717	144300	168037280	9260	9260	9260	9260	0
324	20230717	144200	168037280	9260	9280	9280	9260	64
325	20230717	144100	167444160	9290	9290	9290	9290	0
326	20230717	144000	167444160	9290	9290	9290	9290	0
327	20230717	143900	167444160	9290	9290	9290	9290	2
328	20230717	143800	167425580	9280	9290	9290	9280	4
329	20230717	143700	167388440	9290	9290	9290	9290	5
330	20230717	143600	167341990	9290	9290	9290	9290	14
331	20230717	143500	167211930	9290	9290	9290	9290	0
332	20230717	143400	167211930	9290	9290	9290	9290	70
333	20230717	143300	166561630	9300	9300	9300	9300	30
334	20230717	143200	166282630	9300	9300	9300	9300	0
335	20230717	143100	166282630	9300	9280	9300	9280	31
336	20230717	143000	165994930	9250	9250	9250	9250	2
337	20230717	142900	165976430	9280	9280	9280	9280	0
338	20230717	142800	165976430	9280	9280	9280	9280	0
339	20230717	142700	165976430	9280	9250	9280	9250	18
340	20230717	142600	165809900	9280	9280	9280	9280	12
341	20230717	142500	165698540	9280	9280	9280	9280	0
342	20230717	142400	165698540	9280	9280	9280	9280	0
343	20230717	142300	165698540	9280	9270	9280	9270	400
344	20230717	142200	161986870	9270	9270	9270	9270	0
345	20230717	142100	161986870	9270	9270	9270	9270	7
346	20230717	142000	161921980	9270	9270	9270	9270	38
347	20230717	141900	161569720	9280	9280	9280	9280	4
348	20230717	141800	161532600	9270	9270	9270	9270	0
349	20230717	141700	161532600	9270	9270	9270	9270	13
350	20230717	141600	161412090	9250	9250	9250	9250	0
351	20230717	141500	161412090	9250	9250	9250	9250	0
352	20230717	141400	161412090	9250	9250	9250	9250	26
353	20230717	141300	161171590	9250	9250	9250	9250	0
354	20230717	141200	161171590	9250	9250	9250	9250	0
355	20230717	141100	161171590	9250	9250	9250	9250	0
356	20230717	141000	161171590	9250	9250	9250	9250	0
357	20230717	140900	161171590	9250	9250	9250	9250	0
358	20230717	140800	161171590	9250	9250	9250	9250	0
359	20230717	140700	161171590	9250	9250	9250	9250	0
360	20230717	140600	161171590	9250	9260	9260	9250	50
361	20230717	140500	160708940	9260	9270	9270	9260	24
362	20230717	140400	160486660	9270	9270	9270	9270	533
363	20230717	140300	155545750	9270	9270	9270	9270	40
364	20230717	140200	155174950	9280	9280	9280	9280	0
365	20230717	140100	155174950	9280	9280	9280	9280	2
366	20230717	140000	155156390	9280	9280	9280	9280	0
367	20230717	135900	155156390	9280	9280	9280	9280	18
368	20230717	135800	154989350	9280	9280	9280	9280	5
369	20230717	135700	154942950	9280	9280	9280	9280	0
370	20230717	135600	154942950	9280	9280	9280	9280	0
371	20230717	135500	154942950	9280	9280	9280	9280	2
372	20230717	135400	154924390	9280	9280	9280	9280	4
373	20230717	135300	154887270	9290	9290	9290	9290	553
374	20230717	135200	149749900	9290	9290	9290	9290	11
375	20230717	135100	149647710	9290	9290	9290	9290	594
376	20230717	135000	144129450	9300	9290	9300	9290	6
377	20230717	134900	144073700	9300	9300	9300	9300	1
378	20230717	134800	144064400	9290	9290	9290	9290	2
379	20230717	134700	144045820	9290	9290	9290	9290	0
380	20230717	134600	144045820	9290	9290	9290	9290	0
381	20230717	134500	144045820	9290	9290	9290	9290	6
382	20230717	134400	143990080	9300	9300	9300	9300	0
383	20230717	134300	143990080	9300	9300	9300	9300	0
384	20230717	134200	143990080	9300	9300	9300	9300	0
385	20230717	134100	143990080	9300	9300	9300	9300	0
386	20230717	134000	143990080	9300	9300	9300	9300	24
387	20230717	133900	143766880	9300	9300	9300	9300	4
388	20230717	133800	143729680	9290	9290	9290	9290	9
389	20230717	133700	143646070	9300	9300	9300	9300	0
390	20230717	133600	143646070	9300	9300	9300	9300	6
391	20230717	133500	143590270	9300	9300	9300	9300	4
392	20230717	133400	143553070	9300	9300	9300	9300	0
393	20230717	133300	143553070	9300	9300	9300	9300	0
394	20230717	133200	143553070	9300	9300	9300	9300	0
395	20230717	133100	143553070	9300	9300	9300	9300	6
396	20230717	133000	143497270	9300	9300	9300	9300	10
397	20230717	132900	143404270	9290	9290	9290	9290	0
398	20230717	132800	143404270	9290	9290	9290	9290	1
399	20230717	132700	143394980	9300	9300	9300	9300	0
400	20230717	132600	143394980	9300	9300	9300	9300	10
401	20230717	132500	143301980	9300	9300	9300	9300	200
402	20230717	132400	141441980	9290	9290	9290	9290	5
403	20230717	132300	141395530	9290	9280	9290	9280	3
404	20230717	132200	141367670	9280	9280	9280	9280	3
405	20230717	132100	141339830	9280	9280	9280	9280	0
406	20230717	132000	141339830	9280	9280	9280	9280	0
407	20230717	131900	141339830	9280	9280	9280	9280	0
408	20230717	131800	141339830	9280	9280	9280	9280	0
409	20230717	131700	141339830	9280	9280	9280	9280	0
410	20230717	131600	141339830	9280	9280	9280	9280	3
411	20230717	131500	141311990	9270	9290	9290	9270	104
412	20230717	131400	140345910	9290	9290	9290	9290	0
413	20230717	131300	140345910	9290	9290	9290	9290	0
414	20230717	131200	140345910	9290	9290	9290	9290	0
415	20230717	131100	140345910	9290	9290	9290	9290	10
416	20230717	131000	140253010	9280	9280	9280	9280	7
417	20230717	130900	140188050	9290	9290	9290	9290	5
418	20230717	130800	140141600	9290	9290	9290	9290	0
419	20230717	130700	140141600	9290	9290	9290	9290	0
420	20230717	130600	140141600	9290	9290	9290	9290	0
421	20230717	130500	140141600	9290	9290	9290	9290	0
422	20230717	130400	140141600	9290	9290	9290	9290	0
423	20230717	130300	140141600	9290	9290	9290	9290	0
424	20230717	130200	140141600	9290	9290	9290	9290	0
425	20230717	130100	140141600	9290	9290	9290	9290	100
426	20230717	130000	139212600	9280	9290	9290	9280	51
427	20230717	125900	138739310	9280	9280	9280	9280	0
428	20230717	125800	138739310	9280	9280	9280	9280	2
429	20230717	125700	138720750	9280	9290	9290	9280	49
430	20230717	125600	138266000	9290	9290	9290	9290	45
431	20230717	125500	137847950	9300	9300	9300	9300	0
432	20230717	125400	137847950	9300	9290	9300	9290	800
433	20230717	125300	130408000	9290	9290	9290	9290	0
434	20230717	125200	130408000	9290	9280	9290	9280	6
435	20230717	125100	130352310	9280	9280	9280	9280	5
436	20230717	125000	130305910	9290	9290	9290	9290	3
437	20230717	124900	130278040	9290	9290	9290	9290	0
438	20230717	124800	130278040	9290	9290	9290	9290	40
439	20230717	124700	129906440	9290	9290	9290	9290	100
440	20230717	124600	128977440	9280	9270	9280	9270	110
441	20230717	124500	127956990	9270	9270	9270	9270	0
442	20230717	124400	127956990	9270	9270	9270	9270	22
443	20230717	124300	127753050	9280	9280	9280	9280	8
444	20230717	124200	127678810	9280	9280	9280	9280	9
445	20230717	124100	127595290	9280	9280	9280	9280	1
446	20230717	124000	127586010	9270	9270	9270	9270	2
447	20230717	123900	127567470	9270	9270	9270	9270	0
448	20230717	123800	127567470	9270	9280	9280	9270	503
449	20230717	123700	122899660	9270	9260	9270	9260	597
450	20230717	123600	117366100	9270	9270	9270	9270	0
451	20230717	123500	117366100	9270	9270	9270	9270	0
452	20230717	123400	117366100	9270	9270	9270	9270	0
453	20230717	123300	117366100	9270	9270	9270	9270	0
454	20230717	123200	117366100	9270	9270	9270	9270	0
455	20230717	123100	117366100	9270	9270	9270	9270	0
456	20230717	123000	117366100	9270	9270	9270	9270	0
457	20230717	122900	117366100	9270	9270	9270	9270	10
458	20230717	122800	117273400	9270	9270	9270	9270	0
459	20230717	122700	117273400	9270	9270	9270	9270	0
460	20230717	122600	117273400	9270	9270	9270	9270	10
461	20230717	122500	117180700	9270	9270	9270	9270	0
462	20230717	122400	117180700	9270	9280	9280	9270	3
463	20230717	122300	117152880	9280	9270	9280	9270	9
464	20230717	122200	117069440	9270	9270	9270	9270	0
465	20230717	122100	117069440	9270	9270	9270	9270	0
466	20230717	122000	117069440	9270	9270	9270	9270	1
467	20230717	121900	117060170	9260	9240	9260	9220	3480
468	20230717	121800	84943780	9240	9250	9250	9240	189
469	20230717	121700	83195540	9240	9240	9240	9240	0
470	20230717	121600	83195540	9240	9240	9240	9240	0
471	20230717	121500	83195540	9240	9240	9240	9240	0
472	20230717	121400	83195540	9240	9240	9240	9240	0
473	20230717	121300	83195540	9240	9240	9240	9240	12
474	20230717	121200	83084660	9240	9240	9240	9240	0
475	20230717	121100	83084660	9240	9240	9240	9240	0
476	20230717	121000	83084660	9240	9240	9240	9240	0
477	20230717	120900	83084660	9240	9240	9240	9240	0
478	20230717	120800	83084660	9240	9240	9240	9240	0
479	20230717	120700	83084660	9240	9240	9240	9240	1
480	20230717	120600	83075420	9240	9240	9240	9240	5
481	20230717	120500	83029220	9240	9240	9240	9240	125
482	20230717	120400	81874220	9240	9240	9240	9240	0
483	20230717	120300	81874220	9240	9240	9240	9240	0
484	20230717	120200	81874220	9240	9240	9240	9240	0
485	20230717	120100	81874220	9240	9240	9240	9240	0
486	20230717	120000	81874220	9240	9240	9240	9240	10
487	20230717	115900	81781820	9240	9240	9240	9240	5
488	20230717	115800	81735620	9240	9240	9240	9240	4
489	20230717	115700	81698660	9240	9240	9240	9240	0
490	20230717	115600	81698660	9240	9240	9240	9240	0
491	20230717	115500	81698660	9240	9240	9240	9240	0
492	20230717	115400	81698660	9240	9240	9240	9240	0
493	20230717	115300	81698660	9240	9240	9240	9240	0
494	20230717	115200	81698660	9240	9240	9240	9240	9
495	20230717	115100	81615500	9240	9240	9240	9240	126
496	20230717	115000	80451260	9240	9240	9240	9240	0
497	20230717	114900	80451260	9240	9240	9240	9240	3
498	20230717	114800	80423540	9240	9240	9240	9240	0
499	20230717	114700	80423540	9240	9240	9240	9240	0
500	20230717	114600	80423540	9240	9240	9240	9240	32
501	20230717	114500	80127860	9230	9250	9250	9230	114
502	20230717	114400	79074080	9250	9250	9250	9250	0
503	20230717	114300	79074080	9250	9250	9270	9250	451
504	20230717	114200	74897820	9240	9240	9240	9240	0
505	20230717	114100	74897820	9240	9240	9240	9240	0
506	20230717	114000	74897820	9240	9240	9240	9240	57
507	20230717	113900	74371140	9250	9250	9250	9250	0
508	20230717	113800	74371140	9250	9240	9250	9240	254
509	20230717	113700	72022130	9230	9230	9230	9230	1
510	20230717	113600	72012900	9230	9230	9230	9230	0
511	20230717	113500	72012900	9230	9230	9230	9230	0
512	20230717	113400	72012900	9230	9230	9230	9230	0
513	20230717	113300	72012900	9230	9230	9230	9230	0
514	20230717	113200	72012900	9230	9230	9230	9230	0
515	20230717	113100	72012900	9230	9230	9230	9230	0
516	20230717	113000	72012900	9230	9230	9230	9230	0
517	20230717	112900	72012900	9230	9230	9230	9230	1
518	20230717	112800	72003670	9230	9230	9230	9230	0
519	20230717	112700	72003670	9230	9230	9230	9230	2
520	20230717	112600	71985210	9240	9240	9240	9240	20
521	20230717	112500	71800410	9240	9240	9240	9240	0
522	20230717	112400	71800410	9240	9240	9240	9240	104
523	20230717	112300	70839450	9240	9240	9240	9240	23
524	20230717	112200	70626930	9230	9230	9230	9230	0
525	20230717	112100	70626930	9230	9230	9230	9230	0
526	20230717	112000	70626930	9230	9230	9230	9230	0
527	20230717	111900	70626930	9230	9230	9230	9230	0
528	20230717	111800	70626930	9230	9230	9230	9230	0
529	20230717	111700	70626930	9230	9230	9230	9230	0
530	20230717	111600	70626930	9230	9230	9230	9230	0
531	20230717	111500	70626930	9230	9230	9230	9230	1
532	20230717	111400	70617700	9230	9230	9230	9230	36
533	20230717	111300	70285420	9220	9220	9220	9220	0
534	20230717	111200	70285420	9220	9220	9220	9220	0
535	20230717	111100	70285420	9220	9220	9220	9220	4
536	20230717	111000	70248540	9230	9230	9230	9230	125
537	20230717	110900	69094790	9230	9230	9230	9230	1
538	20230717	110800	69085560	9230	9230	9230	9230	0
539	20230717	110700	69085560	9230	9230	9230	9230	1
540	20230717	110600	69076330	9230	9230	9230	9230	5
541	20230717	110500	69030180	9230	9230	9230	9230	0
542	20230717	110400	69030180	9230	9230	9230	9230	1
543	20230717	110300	69020950	9240	9230	9240	9230	168
544	20230717	110200	67469310	9230	9230	9230	9230	1
545	20230717	110100	67460080	9220	9220	9220	9220	0
546	20230717	110000	67460080	9220	9220	9230	9220	937
547	20230717	105900	58819310	9210	9210	9210	9210	0
548	20230717	105800	58819310	9210	9210	9210	9210	0
549	20230717	105700	58819310	9210	9220	9220	9210	60
550	20230717	105600	58266670	9220	9220	9220	9220	15
551	20230717	105500	58128370	9210	9210	9210	9210	1
552	20230717	105400	58119160	9210	9210	9210	9210	81
553	20230717	105300	57373150	9210	9210	9210	9210	0
554	20230717	105200	57373150	9210	9210	9210	9210	0
555	20230717	105100	57373150	9210	9210	9210	9210	0
556	20230717	105000	57373150	9210	9220	9220	9210	110
557	20230717	104900	56359950	9220	9220	9220	9220	0
558	20230717	104800	56359950	9220	9220	9220	9220	0
559	20230717	104700	56359950	9220	9220	9220	9220	6
560	20230717	104600	56304630	9220	9220	9220	9220	28
561	20230717	104500	56046470	9220	9220	9220	9220	1
562	20230717	104400	56037250	9220	9220	9220	9220	100
563	20230717	104300	55115250	9220	9220	9220	9220	2
564	20230717	104200	55096810	9220	9220	9220	9220	0
565	20230717	104100	55096810	9220	9220	9220	9220	0
566	20230717	104000	55096810	9220	9220	9220	9220	2
567	20230717	103900	55078370	9230	9230	9230	9230	0
568	20230717	103800	55078370	9230	9230	9230	9230	4
569	20230717	103700	55041450	9230	9230	9230	9230	0
570	20230717	103600	55041450	9230	9230	9230	9230	164
571	20230717	103500	53527730	9230	9230	9230	9230	0
572	20230717	103400	53527730	9230	9230	9230	9230	210
573	20230717	103300	51589430	9240	9240	9240	9240	0
574	20230717	103200	51589430	9240	9240	9240	9240	0
575	20230717	103100	51589430	9240	9240	9240	9240	1
576	20230717	103000	51580190	9230	9230	9230	9230	42
577	20230717	102900	51192530	9240	9240	9240	9240	0
578	20230717	102800	51192530	9240	9240	9240	9240	0
579	20230717	102700	51192530	9240	9240	9240	9240	0
580	20230717	102600	51192530	9240	9240	9240	9240	0
581	20230717	102500	51192530	9240	9240	9240	9240	0
582	20230717	102400	51192530	9240	9240	9240	9240	0
583	20230717	102300	51192530	9240	9240	9240	9240	0
584	20230717	102200	51192530	9240	9230	9240	9230	1002
585	20230717	102100	41942810	9230	9230	9230	9230	0
586	20230717	102000	41942810	9230	9230	9230	9230	0
587	20230717	101900	41942810	9230	9220	9230	9220	8
588	20230717	101800	41869000	9230	9230	9230	9230	0
589	20230717	101700	41869000	9230	9230	9230	9230	0
590	20230717	101600	41869000	9230	9230	9230	9230	0
591	20230717	101500	41869000	9230	9230	9230	9230	0
592	20230717	101400	41869000	9230	9230	9230	9230	1
593	20230717	101300	41859770	9220	9220	9220	9220	0
594	20230717	101200	41859770	9220	9220	9220	9220	0
595	20230717	101100	41859770	9220	9220	9220	9220	0
596	20230717	101000	41859770	9220	9220	9220	9220	220
597	20230717	100900	39831370	9220	9220	9220	9220	0
598	20230717	100800	39831370	9220	9220	9220	9220	2
599	20230717	100700	39812930	9220	9220	9220	9220	100
600	20230717	100600	38890930	9220	9230	9230	9220	8
601	20230717	100500	38817150	9230	9230	9230	9230	1
602	20230717	100400	38807920	9230	9230	9230	9230	9
603	20230717	100300	38724850	9230	9230	9230	9230	140
604	20230717	100200	37432650	9230	9230	9230	9230	0
605	20230717	100100	37432650	9230	9230	9230	9230	3
606	20230717	100000	37404960	9230	9230	9230	9230	45
607	20230717	095900	36989610	9230	9230	9230	9230	0
608	20230717	095800	36989610	9230	9230	9230	9230	0
609	20230717	095700	36989610	9230	9230	9230	9230	10
610	20230717	095600	36897310	9220	9220	9220	9220	2
611	20230717	095500	36878870	9210	9210	9210	9210	102
612	20230717	095400	35939450	9210	9210	9210	9210	0
613	20230717	095300	35939450	9210	9210	9210	9210	112
614	20230717	095200	34907930	9210	9210	9210	9210	5
615	20230717	095100	34861880	9210	9210	9210	9210	10
616	20230717	095000	34769780	9220	9210	9220	9210	203
617	20230717	094900	32898160	9220	9220	9220	9220	1
618	20230717	094800	32888940	9220	9220	9220	9220	0
619	20230717	094700	32888940	9220	9210	9220	9210	113
620	20230717	094600	31847730	9210	9220	9220	9210	3
621	20230717	094500	31820090	9210	9210	9210	9210	290
622	20230717	094400	29149190	9220	9230	9230	9220	64
623	20230717	094300	28559100	9230	9230	9230	9230	0
624	20230717	094200	28559100	9230	9230	9230	9230	0
625	20230717	094100	28559100	9230	9230	9230	9230	1
626	20230717	094000	28549870	9230	9230	9230	9230	642
627	20230717	093900	22624210	9240	9240	9240	9240	146
628	20230717	093800	21275170	9240	9240	9240	9240	0
629	20230717	093700	21275170	9240	9240	9240	9240	2
630	20230717	093600	21256690	9240	9240	9240	9240	11
631	20230717	093500	21155050	9240	9240	9240	9240	53
632	20230717	093400	20665330	9240	9240	9240	9240	0
633	20230717	093300	20665330	9240	9240	9240	9230	37
634	20230717	093200	20323670	9230	9230	9230	9230	5
635	20230717	093100	20277520	9240	9240	9240	9240	0
636	20230717	093000	20277520	9240	9240	9240	9240	14
637	20230717	092900	20148160	9240	9240	9240	9240	21
638	20230717	092800	19954120	9240	9240	9240	9240	0
639	20230717	092700	19954120	9240	9240	9240	9240	11
640	20230717	092600	19852480	9240	9240	9240	9240	0
641	20230717	092500	19852480	9240	9240	9240	9240	0
642	20230717	092400	19852480	9240	9240	9240	9240	7
643	20230717	092300	19787800	9240	9240	9240	9240	0
644	20230717	092200	19787800	9240	9240	9240	9240	22
645	20230717	092100	19584520	9240	9250	9250	9240	95
646	20230717	092000	18706620	9250	9240	9250	9240	7
647	20230717	091900	18641920	9230	9230	9230	9230	0
648	20230717	091800	18641920	9230	9230	9230	9230	0
649	20230717	091700	18641920	9230	9230	9230	9230	11
650	20230717	091600	18540390	9250	9250	9250	9250	0
651	20230717	091500	18540390	9250	9240	9250	9240	535
652	20230717	091400	13593640	9240	9240	9240	9240	1
653	20230717	091300	13584400	9250	9250	9250	9250	9
654	20230717	091200	13501150	9230	9240	9240	9230	134
655	20230717	091100	12263570	9240	9240	9240	9240	45
656	20230717	091000	11847770	9250	9250	9250	9250	3
657	20230717	090900	11820020	9250	9250	9250	9250	8
658	20230717	090800	11746020	9240	9250	9250	9240	103
659	20230717	090700	10793280	9250	9240	9250	9240	41
660	20230717	090600	10414430	9240	9240	9240	9240	112
661	20230717	090500	9379550	9240	9240	9240	9240	6
662	20230717	090400	9324110	9240	9230	9240	9230	6
663	20230717	090300	9268690	9230	9230	9230	9230	132
664	20230717	090200	8050330	9230	9200	9230	9200	223
665	20230717	090100	5998430	9230	9230	9230	9230	1
666	20230717	090000	5989200	9200	9200	9200	9200	651