KissMeData/158430/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201400	291414080	19860	19860	19860	19860	71
3	20230719	201300	291414080	19860	19860	19860	19860	0
4	20230719	201200	291414080	19860	19860	19860	19860	0
5	20230719	201100	291414080	19860	19860	19860	19860	0
6	20230719	201000	291414080	19860	19860	19860	19860	0
7	20230719	200900	291414080	19860	19860	19860	19860	0
8	20230719	200800	291414080	19860	19860	19860	19860	0
9	20230719	200700	291414080	19860	19860	19860	19860	0
10	20230719	200600	291414080	19860	19860	19860	19860	0
11	20230719	200500	291414080	19860	19860	19860	19860	0
12	20230719	200400	291414080	19860	19860	19860	19860	0
13	20230719	200300	291414080	19860	19860	19860	19860	0
14	20230719	200200	291414080	19860	19860	19860	19860	0
15	20230719	200100	291414080	19860	19860	19860	19860	0
16	20230719	200000	291414080	19860	19860	19860	19860	0
17	20230719	195900	291414080	19860	19860	19860	19860	0
18	20230719	195800	291414080	19860	19860	19860	19860	0
19	20230719	195700	291414080	19860	19860	19860	19860	0
20	20230719	195600	291414080	19860	19860	19860	19860	0
21	20230719	195500	291414080	19860	19860	19860	19860	0
22	20230719	195400	291414080	19860	19860	19860	19860	0
23	20230719	195300	291414080	19860	19860	19860	19860	0
24	20230719	195200	291414080	19860	19860	19860	19860	0
25	20230719	195100	291414080	19860	19860	19860	19860	0
26	20230719	195000	291414080	19860	19860	19860	19860	0
27	20230719	194900	291414080	19860	19860	19860	19860	0
28	20230719	194800	291414080	19860	19860	19860	19860	0
29	20230719	194700	291414080	19860	19860	19860	19860	0
30	20230719	194600	291414080	19860	19860	19860	19860	0
31	20230719	194500	291414080	19860	19860	19860	19860	0
32	20230719	194400	291414080	19860	19860	19860	19860	71
33	20230719	194300	291414080	19860	19860	19860	19860	0
34	20230719	194200	291414080	19860	19860	19860	19860	0
35	20230719	194100	291414080	19860	19860	19860	19860	0
36	20230719	194000	291414080	19860	19860	19860	19860	0
37	20230719	193900	291414080	19860	19860	19860	19860	0
38	20230719	193800	291414080	19860	19860	19860	19860	0
39	20230719	193700	291414080	19860	19860	19860	19860	0
40	20230719	193600	291414080	19860	19860	19860	19860	0
41	20230719	193500	291414080	19860	19860	19860	19860	0
42	20230719	193400	291414080	19860	19860	19860	19860	0
43	20230719	193300	291414080	19860	19860	19860	19860	0
44	20230719	193200	291414080	19860	19860	19860	19860	0
45	20230719	193100	291414080	19860	19860	19860	19860	0
46	20230719	193000	291414080	19860	19860	19860	19860	0
47	20230719	192900	291414080	19860	19860	19860	19860	0
48	20230719	192800	291414080	19860	19860	19860	19860	0
49	20230719	192700	291414080	19860	19860	19860	19860	0
50	20230719	192600	291414080	19860	19860	19860	19860	0
51	20230719	192500	291414080	19860	19860	19860	19860	0
52	20230719	192400	291414080	19860	19860	19860	19860	0
53	20230719	192300	291414080	19860	19860	19860	19860	0
54	20230719	192200	291414080	19860	19860	19860	19860	0
55	20230719	192100	291414080	19860	19860	19860	19860	0
56	20230719	192000	291414080	19860	19860	19860	19860	0
57	20230719	191900	291414080	19860	19860	19860	19860	0
58	20230719	191800	291414080	19860	19860	19860	19860	0
59	20230719	191700	291414080	19860	19860	19860	19860	0
60	20230719	191600	291414080	19860	19860	19860	19860	0
61	20230719	191500	291414080	19860	19860	19860	19860	0
62	20230719	191400	291414080	19860	19860	19860	19860	71
63	20230719	191300	291414080	19860	19860	19860	19860	0
64	20230719	191200	291414080	19860	19860	19860	19860	0
65	20230719	191100	291414080	19860	19860	19860	19860	0
66	20230719	191000	291414080	19860	19860	19860	19860	0
67	20230719	190900	291414080	19860	19860	19860	19860	0
68	20230719	190800	291414080	19860	19860	19860	19860	0
69	20230719	190700	291414080	19860	19860	19860	19860	0
70	20230719	190600	291414080	19860	19860	19860	19860	0
71	20230719	190500	291414080	19860	19860	19860	19860	0
72	20230719	190400	291414080	19860	19860	19860	19860	0
73	20230719	190300	291414080	19860	19860	19860	19860	0
74	20230719	190200	291414080	19860	19860	19860	19860	0
75	20230719	190100	291414080	19860	19860	19860	19860	0
76	20230719	190000	291414080	19860	19860	19860	19860	0
77	20230719	185900	291414080	19860	19860	19860	19860	0
78	20230719	185800	291414080	19860	19860	19860	19860	0
79	20230719	185700	291414080	19860	19860	19860	19860	0
80	20230719	185600	291414080	19860	19860	19860	19860	0
81	20230719	185500	291414080	19860	19860	19860	19860	0
82	20230719	185400	291414080	19860	19860	19860	19860	0
83	20230719	185300	291414080	19860	19860	19860	19860	0
84	20230719	185200	291414080	19860	19860	19860	19860	0
85	20230719	185100	291414080	19860	19860	19860	19860	0
86	20230719	185000	291414080	19860	19860	19860	19860	0
87	20230719	184900	291414080	19860	19860	19860	19860	0
88	20230719	184800	291414080	19860	19860	19860	19860	0
89	20230719	184700	291414080	19860	19860	19860	19860	0
90	20230719	184600	291414080	19860	19860	19860	19860	0
91	20230719	184500	291414080	19860	19860	19860	19860	0
92	20230719	184400	291414080	19860	19860	19860	19860	71
93	20230719	184300	291414080	19860	19860	19860	19860	0
94	20230719	184200	291414080	19860	19860	19860	19860	0
95	20230719	184100	291414080	19860	19860	19860	19860	0
96	20230719	184000	291414080	19860	19860	19860	19860	0
97	20230719	183900	291414080	19860	19860	19860	19860	0
98	20230719	183800	291414080	19860	19860	19860	19860	0
99	20230719	183700	291414080	19860	19860	19860	19860	0
100	20230719	183600	291414080	19860	19860	19860	19860	0
101	20230719	183500	291414080	19860	19860	19860	19860	0
102	20230719	183400	291414080	19860	19860	19860	19860	0
103	20230719	183300	291414080	19860	19860	19860	19860	0
104	20230719	183200	291414080	19860	19860	19860	19860	0
105	20230719	183100	291414080	19860	19860	19860	19860	0
106	20230719	183000	291414080	19860	19860	19860	19860	0
107	20230719	182900	291414080	19860	19860	19860	19860	0
108	20230719	182800	291414080	19860	19860	19860	19860	0
109	20230719	182700	291414080	19860	19860	19860	19860	0
110	20230719	182600	291414080	19860	19860	19860	19860	0
111	20230719	182500	291414080	19860	19860	19860	19860	0
112	20230719	182400	291414080	19860	19860	19860	19860	0
113	20230719	182300	291414080	19860	19860	19860	19860	0
114	20230719	182200	291414080	19860	19860	19860	19860	0
115	20230719	182100	291414080	19860	19860	19860	19860	0
116	20230719	182000	291414080	19860	19860	19860	19860	0
117	20230719	181900	291414080	19860	19860	19860	19860	0
118	20230719	181800	291414080	19860	19860	19860	19860	0
119	20230719	181700	291414080	19860	19860	19860	19860	0
120	20230719	181600	291414080	19860	19860	19860	19860	0
121	20230719	181500	291414080	19860	19860	19860	19860	0
122	20230719	181400	291414080	19860	19860	19860	19860	71
123	20230719	181300	291414080	19860	19860	19860	19860	0
124	20230719	181200	291414080	19860	19860	19860	19860	0
125	20230719	181100	291414080	19860	19860	19860	19860	0
126	20230719	181000	291414080	19860	19860	19860	19860	0
127	20230719	180900	291414080	19860	19860	19860	19860	0
128	20230719	180800	291414080	19860	19860	19860	19860	0
129	20230719	180700	291414080	19860	19860	19860	19860	0
130	20230719	180600	291414080	19860	19860	19860	19860	0
131	20230719	180500	291414080	19860	19860	19860	19860	0
132	20230719	180400	291414080	19860	19860	19860	19860	0
133	20230719	180300	291414080	19860	19860	19860	19860	0
134	20230719	180200	291414080	19860	19860	19860	19860	0
135	20230719	180100	291414080	19860	19860	19860	19860	0
136	20230719	180000	291414080	19860	19860	19860	19860	0
137	20230719	175900	291414080	19860	19860	19860	19860	0
138	20230719	175800	291414080	19860	19860	19860	19860	0
139	20230719	175700	291414080	19860	19860	19860	19860	0
140	20230719	175600	291414080	19860	19860	19860	19860	0
141	20230719	175500	291414080	19860	19860	19860	19860	0
142	20230719	175400	291414080	19860	19860	19860	19860	0
143	20230719	175300	291414080	19860	19860	19860	19860	0
144	20230719	175200	291414080	19860	19860	19860	19860	0
145	20230719	175100	291414080	19860	19860	19860	19860	0
146	20230719	175000	291414080	19860	19860	19860	19860	0
147	20230719	174900	291414080	19860	19860	19860	19860	0
148	20230719	174800	291414080	19860	19860	19860	19860	0
149	20230719	174700	291414080	19860	19860	19860	19860	0
150	20230719	174600	291414080	19860	19860	19860	19860	0
151	20230719	174500	291414080	19860	19860	19860	19860	0
152	20230719	174400	291414080	19860	19860	19860	19860	71
153	20230719	174300	291414080	19860	19860	19860	19860	0
154	20230719	174200	291414080	19860	19860	19860	19860	0
155	20230719	174100	291414080	19860	19860	19860	19860	0
156	20230719	174000	291414080	19860	19860	19860	19860	0
157	20230719	173900	291414080	19860	19860	19860	19860	0
158	20230719	173800	291414080	19860	19860	19860	19860	0
159	20230719	173700	291414080	19860	19860	19860	19860	0
160	20230719	173600	291414080	19860	19860	19860	19860	0
161	20230719	173500	291414080	19860	19860	19860	19860	0
162	20230719	173400	291414080	19860	19860	19860	19860	0
163	20230719	173300	291414080	19860	19860	19860	19860	0
164	20230719	173200	291414080	19860	19860	19860	19860	0
165	20230719	173100	291414080	19860	19860	19860	19860	0
166	20230719	173000	291414080	19860	19860	19860	19860	0
167	20230719	172900	291414080	19860	19860	19860	19860	0
168	20230719	172800	291414080	19860	19860	19860	19860	0
169	20230719	172700	291414080	19860	19860	19860	19860	0
170	20230719	172600	291414080	19860	19860	19860	19860	0
171	20230719	172500	291414080	19860	19860	19860	19860	0
172	20230719	172400	291414080	19860	19860	19860	19860	0
173	20230719	172300	291414080	19860	19860	19860	19860	0
174	20230719	172200	291414080	19860	19860	19860	19860	0
175	20230719	172100	291414080	19860	19860	19860	19860	0
176	20230719	172000	291414080	19860	19860	19860	19860	0
177	20230719	171900	291414080	19860	19860	19860	19860	0
178	20230719	171800	291414080	19860	19860	19860	19860	0
179	20230719	171700	291414080	19860	19860	19860	19860	0
180	20230719	171600	291414080	19860	19860	19860	19860	0
181	20230719	171500	291414080	19860	19860	19860	19860	0
182	20230719	171400	291414080	19860	19860	19860	19860	71
183	20230719	171300	291414080	19860	19860	19860	19860	0
184	20230719	171200	291414080	19860	19860	19860	19860	0
185	20230719	171100	291414080	19860	19860	19860	19860	0
186	20230719	171000	291414080	19860	19860	19860	19860	0
187	20230719	170900	291414080	19860	19860	19860	19860	0
188	20230719	170800	291414080	19860	19860	19860	19860	0
189	20230719	170700	291414080	19860	19860	19860	19860	0
190	20230719	170600	291414080	19860	19860	19860	19860	0
191	20230719	170500	291414080	19860	19860	19860	19860	0
192	20230719	170400	291414080	19860	19860	19860	19860	0
193	20230719	170300	291414080	19860	19860	19860	19860	0
194	20230719	170200	291414080	19860	19860	19860	19860	0
195	20230719	170100	291414080	19860	19860	19860	19860	0
196	20230719	170000	291414080	19860	19860	19860	19860	0
197	20230719	165900	291414080	19860	19860	19860	19860	0
198	20230719	165800	291414080	19860	19860	19860	19860	0
199	20230719	165700	291414080	19860	19860	19860	19860	0
200	20230719	165600	291414080	19860	19860	19860	19860	0
201	20230719	165500	291414080	19860	19860	19860	19860	0
202	20230719	165400	291414080	19860	19860	19860	19860	0
203	20230719	165300	291414080	19860	19860	19860	19860	0
204	20230719	165200	291414080	19860	19860	19860	19860	0
205	20230719	165100	291414080	19860	19860	19860	19860	0
206	20230719	165000	291414080	19860	19860	19860	19860	0
207	20230719	164900	291414080	19860	19860	19860	19860	0
208	20230719	164800	291414080	19860	19860	19860	19860	0
209	20230719	164700	291414080	19860	19860	19860	19860	0
210	20230719	164600	291414080	19860	19860	19860	19860	0
211	20230719	164500	291414080	19860	19860	19860	19860	0
212	20230719	164400	291414080	19860	19860	19860	19860	71
213	20230719	164300	291414080	19860	19860	19860	19860	0
214	20230719	164200	291414080	19860	19860	19860	19860	0
215	20230719	164100	291414080	19860	19860	19860	19860	0
216	20230719	164000	291414080	19860	19860	19860	19860	0
217	20230719	163900	291414080	19860	19860	19860	19860	0
218	20230719	163800	291414080	19860	19860	19860	19860	0
219	20230719	163700	291414080	19860	19860	19860	19860	0
220	20230719	163600	291414080	19860	19860	19860	19860	0
221	20230719	163500	291414080	19860	19860	19860	19860	0
222	20230719	163400	291414080	19860	19860	19860	19860	0
223	20230719	163300	291414080	19860	19860	19860	19860	0
224	20230719	163200	291414080	19860	19860	19860	19860	0
225	20230719	163100	291414080	19860	19860	19860	19860	0
226	20230719	163000	291414080	19860	19860	19860	19860	0
227	20230719	162900	291414080	19860	19860	19860	19860	0
228	20230719	162800	291414080	19860	19860	19860	19860	0
229	20230719	162700	291414080	19860	19860	19860	19860	0
230	20230719	162600	291414080	19860	19860	19860	19860	0
231	20230719	162500	291414080	19860	19860	19860	19860	0
232	20230719	162400	291414080	19860	19860	19860	19860	0
233	20230719	162300	291414080	19860	19860	19860	19860	0
234	20230719	162200	291414080	19860	19860	19860	19860	0
235	20230719	162100	291414080	19860	19860	19860	19860	0
236	20230719	162000	291414080	19860	19860	19860	19860	0
237	20230719	161900	291414080	19860	19860	19860	19860	0
238	20230719	161800	291414080	19860	19860	19860	19860	0
239	20230719	161700	291414080	19860	19860	19860	19860	0
240	20230719	161600	291414080	19860	19860	19860	19860	0
241	20230719	161500	291414080	19860	19860	19860	19860	0
242	20230719	161400	291414080	19860	19860	19860	19860	71
243	20230719	161300	291414080	19860	19860	19860	19860	0
244	20230719	161200	291414080	19860	19860	19860	19860	0
245	20230719	161100	291414080	19860	19860	19860	19860	0
246	20230719	161000	291414080	19860	19860	19860	19860	0
247	20230719	160900	291414080	19860	19860	19860	19860	0
248	20230719	160800	291414080	19860	19860	19860	19860	0
249	20230719	160700	291414080	19860	19860	19860	19860	0
250	20230719	160600	291414080	19860	19860	19860	19860	0
251	20230719	160500	291414080	19860	19860	19860	19860	0
252	20230719	160400	291414080	19860	19860	19860	19860	0
253	20230719	160300	291414080	19860	19860	19860	19860	0
254	20230719	160200	291414080	19860	19860	19860	19860	0
255	20230719	160100	291414080	19860	19860	19860	19860	0
256	20230719	160000	291414080	19860	19860	19860	19860	0
257	20230719	155900	291414080	19860	19860	19860	19860	0
258	20230719	155800	291414080	19860	19860	19860	19860	0
259	20230719	155700	291414080	19860	19860	19860	19860	0
260	20230719	155600	291414080	19860	19860	19860	19860	0
261	20230719	155500	291414080	19860	19860	19860	19860	0
262	20230719	155400	291414080	19860	19860	19860	19860	0
263	20230719	155300	291414080	19860	19860	19860	19860	0
264	20230719	155200	291414080	19860	19860	19860	19860	0
265	20230719	155100	291414080	19860	19860	19860	19860	0
266	20230719	155000	291414080	19860	19860	19860	19860	0
267	20230719	154900	291414080	19860	19860	19860	19860	0
268	20230719	154800	291414080	19860	19860	19860	19860	0
269	20230719	154700	291414080	19860	19860	19860	19860	0
270	20230719	154600	291414080	19860	19860	19860	19860	0
271	20230719	154500	291414080	19860	19860	19860	19860	0
272	20230719	154400	291414080	19860	19860	19860	19860	71
273	20230719	154300	291414080	19860	19860	19860	19860	0
274	20230719	154200	291414080	19860	19860	19860	19860	0
275	20230719	154100	291414080	19860	19860	19860	19860	0
276	20230719	154000	291414080	19860	19860	19860	19860	0
277	20230719	153900	291414080	19860	19860	19860	19860	0
278	20230719	153800	291414080	19860	19860	19860	19860	0
279	20230719	153700	291414080	19860	19860	19860	19860	0
280	20230719	153600	291414080	19860	19860	19860	19860	0
281	20230719	153500	291414080	19860	19860	19860	19860	0
282	20230719	153400	291414080	19860	19860	19860	19860	0
283	20230719	153300	291414080	19860	19860	19860	19860	0
284	20230719	153200	291414080	19860	19860	19860	19860	0
285	20230719	153100	291414080	19860	19860	19860	19860	0
286	20230719	153000	291414080	19860	19860	19860	19860	71
287	20230719	152900	290004020	19850	19850	19850	19850	0
288	20230719	152800	290004020	19850	19850	19850	19850	0
289	20230719	152700	290004020	19850	19850	19850	19850	0
290	20230719	152600	290004020	19850	19850	19850	19850	0
291	20230719	152500	290004020	19850	19850	19850	19850	0
292	20230719	152400	290004020	19850	19850	19850	19850	0
293	20230719	152300	290004020	19850	19850	19850	19850	0
294	20230719	152200	290004020	19850	19850	19850	19850	0
295	20230719	152100	290004020	19850	19850	19850	19850	0
296	20230719	152000	290004020	19850	19850	19850	19850	0
297	20230719	151900	290004020	19850	19850	19850	19850	0
298	20230719	151800	290004020	19850	19850	19850	19850	0
299	20230719	151700	290004020	19850	19850	19850	19850	0
300	20230719	151600	290004020	19850	19850	19850	19850	300
301	20230719	151500	284049020	19850	19850	19850	19850	0
302	20230719	151400	284049020	19850	19850	19850	19850	0
303	20230719	151300	284049020	19850	19850	19850	19850	0
304	20230719	151200	284049020	19850	19850	19850	19850	0
305	20230719	151100	284049020	19850	19850	19850	19850	122
306	20230719	151000	281627320	19860	19860	19860	19860	2
307	20230719	150900	281587600	19850	19850	19850	19850	0
308	20230719	150800	281587600	19850	19870	19870	19850	985
309	20230719	150700	262032970	19910	19910	19910	19910	0
310	20230719	150600	262032970	19910	19910	19910	19910	0
311	20230719	150500	262032970	19910	19910	19910	19910	50
312	20230719	150400	261037470	19870	19870	19870	19870	0
313	20230719	150300	261037470	19870	19870	19870	19870	101
314	20230719	150200	259030600	19870	19870	19870	19870	0
315	20230719	150100	259030600	19870	19870	19870	19870	0
316	20230719	150000	259030600	19870	19870	19870	19870	0
317	20230719	145900	259030600	19870	19870	19870	19870	0
318	20230719	145800	259030600	19870	19870	19870	19870	0
319	20230719	145700	259030600	19870	19870	19870	19870	1
320	20230719	145600	259010730	19860	19860	19860	19860	1
321	20230719	145500	258990870	19860	19860	19860	19860	0
322	20230719	145400	258990870	19860	19860	19860	19860	0
323	20230719	145300	258990870	19860	19860	19860	19860	0
324	20230719	145200	258990870	19860	19860	19860	19860	1
325	20230719	145100	258971010	19860	19860	19860	19860	0
326	20230719	145000	258971010	19860	19870	19870	19860	230
327	20230719	144900	254402940	19870	19870	19870	19870	0
328	20230719	144800	254402940	19870	19870	19870	19870	10
329	20230719	144700	254204240	19870	19870	19870	19870	0
330	20230719	144600	254204240	19870	19870	19870	19870	0
331	20230719	144500	254204240	19870	19870	19870	19870	0
332	20230719	144400	254204240	19870	19870	19870	19870	5
333	20230719	144300	254104890	19870	19870	19870	19870	0
334	20230719	144200	254104890	19870	19870	19870	19870	0
335	20230719	144100	254104890	19870	19870	19870	19870	0
336	20230719	144000	254104890	19870	19870	19870	19870	7
337	20230719	143900	253965800	19870	19870	19870	19870	40
338	20230719	143800	253171000	19870	19870	19870	19870	7
339	20230719	143700	253031910	19850	19850	19850	19850	200
340	20230719	143600	249061910	19850	19850	19850	19850	303
341	20230719	143500	243047360	19840	19840	19840	19840	6
342	20230719	143400	242928320	19850	19850	19850	19850	0
343	20230719	143300	242928320	19850	19850	19850	19850	97
344	20230719	143200	241002870	19850	19850	19850	19850	146
345	20230719	143100	238104770	19850	19850	19850	19850	200
346	20230719	143000	234134770	19850	19850	19850	19850	0
347	20230719	142900	234134770	19850	19850	19850	19850	81
348	20230719	142800	232526920	19870	19850	19870	19850	73
349	20230719	142700	231076450	19850	19860	19860	19850	781
350	20230719	142600	215572670	19860	19870	19870	19860	51
351	20230719	142500	214559320	19870	19880	19880	19860	123
352	20230719	142400	212115910	19880	19880	19880	19880	0
353	20230719	142300	212115910	19880	19880	19880	19880	0
354	20230719	142200	212115910	19880	19880	19880	19880	2
355	20230719	142100	212076150	19880	19880	19880	19880	0
356	20230719	142000	212076150	19880	19880	19880	19880	0
357	20230719	141900	212076150	19880	19880	19880	19880	0
358	20230719	141800	212076150	19880	19880	19880	19880	0
359	20230719	141700	212076150	19880	19880	19880	19880	0
360	20230719	141600	212076150	19880	19880	19880	19880	0
361	20230719	141500	212076150	19880	19880	19880	19880	13
362	20230719	141400	211817710	19860	19860	19860	19860	0
363	20230719	141300	211817710	19860	19860	19860	19860	0
364	20230719	141200	211817710	19860	19860	19860	19860	0
365	20230719	141100	211817710	19860	19860	19860	19860	150
366	20230719	141000	208838710	19860	19870	19870	19860	1000
367	20230719	140900	188975370	19870	19880	19880	19870	82
368	20230719	140800	187345340	19880	19880	19880	19880	0
369	20230719	140700	187345340	19880	19880	19880	19880	14
370	20230719	140600	187067020	19880	19880	19880	19880	0
371	20230719	140500	187067020	19880	19880	19880	19880	0
372	20230719	140400	187067020	19880	19880	19880	19880	500
373	20230719	140300	177127020	19920	19920	19920	19920	0
374	20230719	140200	177127020	19920	19920	19920	19920	0
375	20230719	140100	177127020	19920	19920	19920	19920	43
376	20230719	140000	176270460	19920	19920	19920	19920	5
377	20230719	135900	176170860	19880	19880	19880	19880	0
378	20230719	135800	176170860	19880	19880	19880	19880	0
379	20230719	135700	176170860	19880	19880	19880	19880	0
380	20230719	135600	176170860	19880	19880	19880	19880	0
381	20230719	135500	176170860	19880	19880	19880	19880	20
382	20230719	135400	175773260	19870	19870	19870	19870	0
383	20230719	135300	175773260	19870	19870	19870	19870	0
384	20230719	135200	175773260	19870	19870	19870	19870	0
385	20230719	135100	175773260	19870	19870	19870	19870	0
386	20230719	135000	175773260	19870	19870	19870	19870	0
387	20230719	134900	175773260	19870	19870	19870	19870	0
388	20230719	134800	175773260	19870	19870	19870	19870	0
389	20230719	134700	175773260	19870	19870	19870	19870	0
390	20230719	134600	175773260	19870	19870	19870	19870	0
391	20230719	134500	175773260	19870	19870	19870	19870	0
392	20230719	134400	175773260	19870	19880	19880	19870	265
393	20230719	134300	170507620	19870	19870	19870	19870	0
394	20230719	134200	170507620	19870	19870	19870	19870	0
395	20230719	134100	170507620	19870	19870	19870	19870	0
396	20230719	134000	170507620	19870	19870	19870	19870	0
397	20230719	133900	170507620	19870	19870	19870	19870	0
398	20230719	133800	170507620	19870	19880	19880	19870	37
399	20230719	133700	169772300	19880	19880	19880	19880	0
400	20230719	133600	169772300	19880	19880	19880	19880	0
401	20230719	133500	169772300	19880	19880	19880	19880	0
402	20230719	133400	169772300	19880	19880	19880	19880	0
403	20230719	133300	169772300	19880	19880	19880	19880	0
404	20230719	133200	169772300	19880	19880	19880	19880	9
405	20230719	133100	169593380	19870	19870	19870	19870	0
406	20230719	133000	169593380	19870	19870	19870	19870	0
407	20230719	132900	169593380	19870	19870	19870	19870	0
408	20230719	132800	169593380	19870	19870	19870	19870	0
409	20230719	132700	169593380	19870	19870	19870	19870	0
410	20230719	132600	169593380	19870	19870	19870	19870	0
411	20230719	132500	169593380	19870	19870	19870	19870	0
412	20230719	132400	169593380	19870	19870	19870	19870	0
413	20230719	132300	169593380	19870	19870	19870	19870	10
414	20230719	132200	169394680	19870	19870	19870	19870	17
415	20230719	132100	169056890	19870	19880	19880	19870	400
416	20230719	132000	161108460	19880	19880	19880	19880	0
417	20230719	131900	161108460	19880	19880	19880	19880	0
418	20230719	131800	161108460	19880	19880	19880	19880	22
419	20230719	131700	160671100	19880	19880	19880	19880	0
420	20230719	131600	160671100	19880	19880	19880	19880	267
421	20230719	131500	155363140	19880	19880	19880	19880	0
422	20230719	131400	155363140	19880	19880	19880	19880	357
423	20230719	131300	148265980	19880	19880	19880	19880	5
424	20230719	131200	148166580	19880	19880	19880	19880	0
425	20230719	131100	148166580	19880	19890	19890	19880	99
426	20230719	131000	146198170	19890	19890	19890	19890	0
427	20230719	130900	146198170	19890	19890	19890	19890	0
428	20230719	130800	146198170	19890	19900	19900	19890	262
429	20230719	130700	140986470	19900	19900	19900	19900	17
430	20230719	130600	140648170	19900	19900	19900	19900	0
431	20230719	130500	140648170	19900	19900	19900	19900	128
432	20230719	130400	138100970	19890	19890	19890	19890	0
433	20230719	130300	138100970	19890	19900	19900	19890	97
434	20230719	130200	136171550	19900	19890	19900	19890	71
435	20230719	130100	134759250	19900	19900	19900	19900	0
436	20230719	130000	134759250	19900	19900	19900	19900	365
437	20230719	125900	127495750	19900	19920	19920	19900	36
438	20230719	125800	126779090	19920	19920	19920	19920	12
439	20230719	125700	126540050	19910	19910	19910	19910	1
440	20230719	125600	126520140	19910	19910	19910	19910	2
441	20230719	125500	126480320	19910	19910	19910	19910	0
442	20230719	125400	126480320	19910	19920	19920	19910	11
443	20230719	125300	126261300	19920	19920	19920	19920	0
444	20230719	125200	126261300	19920	19920	19920	19920	0
445	20230719	125100	126261300	19920	19920	19920	19920	2
446	20230719	125000	126221460	19920	19920	19920	19920	0
447	20230719	124900	126221460	19920	19920	19920	19920	6
448	20230719	124800	126101940	19920	19920	19920	19920	2
449	20230719	124700	126062100	19920	19920	19920	19920	0
450	20230719	124600	126062100	19920	19920	19920	19920	0
451	20230719	124500	126062100	19920	19920	19920	19920	2
452	20230719	124400	126022260	19940	19940	19940	19940	0
453	20230719	124300	126022260	19940	19940	19940	19940	0
454	20230719	124200	126022260	19940	19950	19950	19940	2
455	20230719	124100	125982370	19940	19940	19940	19940	1
456	20230719	124000	125962430	19950	19960	19960	19950	2
457	20230719	123900	125922520	19950	19950	19950	19950	6
458	20230719	123800	125802820	19950	19950	19950	19950	1
459	20230719	123700	125782870	19990	19990	19990	19990	0
460	20230719	123600	125782870	19990	19990	19990	19990	0
461	20230719	123500	125782870	19990	19990	19990	19990	0
462	20230719	123400	125782870	19990	19990	19990	19990	0
463	20230719	123300	125782870	19990	19990	19990	19990	0
464	20230719	123200	125782870	19990	19990	19990	19990	0
465	20230719	123100	125782870	19990	19990	19990	19990	0
466	20230719	123000	125782870	19990	19990	19990	19990	0
467	20230719	122900	125782870	19990	19990	19990	19990	0
468	20230719	122800	125782870	19990	19990	19990	19990	0
469	20230719	122700	125782870	19990	19990	19990	19990	0
470	20230719	122600	125782870	19990	19990	19990	19990	0
471	20230719	122500	125782870	19990	19990	19990	19990	0
472	20230719	122400	125782870	19990	19990	19990	19990	0
473	20230719	122300	125782870	19990	19990	19990	19990	0
474	20230719	122200	125782870	19990	19990	19990	19990	0
475	20230719	122100	125782870	19990	19990	19990	19990	0
476	20230719	122000	125782870	19990	19990	19990	19990	0
477	20230719	121900	125782870	19990	19990	19990	19990	0
478	20230719	121800	125782870	19990	19990	19990	19990	0
479	20230719	121700	125782870	19990	19990	19990	19990	0
480	20230719	121600	125782870	19990	19990	19990	19990	0
481	20230719	121500	125782870	19990	19990	19990	19990	0
482	20230719	121400	125782870	19990	19990	19990	19990	0
483	20230719	121300	125782870	19990	19990	19990	19990	0
484	20230719	121200	125782870	19990	19990	19990	19990	0
485	20230719	121100	125782870	19990	19990	19990	19990	0
486	20230719	121000	125782870	19990	19990	19990	19990	0
487	20230719	120900	125782870	19990	19990	19990	19990	0
488	20230719	120800	125782870	19990	19990	19990	19990	27
489	20230719	120700	125243140	19950	19950	19950	19950	1
490	20230719	120600	125223190	19900	19900	19900	19900	0
491	20230719	120500	125223190	19900	19900	19900	19900	0
492	20230719	120400	125223190	19900	19900	19900	19900	0
493	20230719	120300	125223190	19900	19910	19910	19900	96
494	20230719	120200	123312690	19980	19980	19980	19980	0
495	20230719	120100	123312690	19980	19980	19980	19980	13
496	20230719	120000	123052950	19990	19990	19990	19990	0
497	20230719	115900	123052950	19990	19990	19990	19990	0
498	20230719	115800	123052950	19990	19990	19990	19990	1
499	20230719	115700	123032960	19990	19990	19990	19990	0
500	20230719	115600	123032960	19990	19990	19990	19990	0
501	20230719	115500	123032960	19990	19990	19990	19990	0
502	20230719	115400	123032960	19990	19990	19990	19990	0
503	20230719	115300	123032960	19990	19990	19990	19990	115
504	20230719	115200	120734110	19900	19900	19900	19900	0
505	20230719	115100	120734110	19900	19900	19900	19900	0
506	20230719	115000	120734110	19900	19900	19900	19900	5
507	20230719	114900	120634610	19900	19900	19900	19900	0
508	20230719	114800	120634610	19900	19900	19900	19900	0
509	20230719	114700	120634610	19900	19900	19900	19900	0
510	20230719	114600	120634610	19900	19900	19900	19900	0
511	20230719	114500	120634610	19900	19900	19900	19900	0
512	20230719	114400	120634610	19900	19900	19900	19900	0
513	20230719	114300	120634610	19900	19900	19900	19900	0
514	20230719	114200	120634610	19900	19900	19900	19900	4
515	20230719	114100	120555010	19900	19900	19900	19900	0
516	20230719	114000	120555010	19900	19900	19900	19900	0
517	20230719	113900	120555010	19900	19900	19900	19900	0
518	20230719	113800	120555010	19900	19900	19900	19900	0
519	20230719	113700	120555010	19900	19900	19900	19900	0
520	20230719	113600	120555010	19900	19900	19900	19900	0
521	20230719	113500	120555010	19900	19900	19900	19900	0
522	20230719	113400	120555010	19900	19900	19900	19900	0
523	20230719	113300	120555010	19900	19920	19920	19900	75
524	20230719	113200	119061080	19990	19990	19990	19990	0
525	20230719	113100	119061080	19990	19990	19990	19990	0
526	20230719	113000	119061080	19990	19990	19990	19990	0
527	20230719	112900	119061080	19990	19990	19990	19990	0
528	20230719	112800	119061080	19990	19990	19990	19990	0
529	20230719	112700	119061080	19990	19990	19990	19990	0
530	20230719	112600	119061080	19990	19990	19990	19990	0
531	20230719	112500	119061080	19990	19990	19990	19990	0
532	20230719	112400	119061080	19990	19990	19990	19990	0
533	20230719	112300	119061080	19990	19990	19990	19990	0
534	20230719	112200	119061080	19990	19990	19990	19990	50
535	20230719	112100	118061580	19990	19990	19990	19990	0
536	20230719	112000	118061580	19990	19990	19990	19990	0
537	20230719	111900	118061580	19990	19990	19990	19990	1
538	20230719	111800	118041590	20000	20000	20000	20000	0
539	20230719	111700	118041590	20000	20000	20000	20000	0
540	20230719	111600	118041590	20000	20000	20000	20000	0
541	20230719	111500	118041590	20000	20000	20000	20000	0
542	20230719	111400	118041590	20000	19990	20000	19990	45
543	20230719	111300	117141990	19990	19990	19990	19990	0
544	20230719	111200	117141990	19990	19980	19990	19980	52
545	20230719	111100	116103020	19930	19930	19930	19930	0
546	20230719	111000	116103020	19930	19930	19930	19930	2
547	20230719	110900	116063160	19980	19980	19980	19980	0
548	20230719	110800	116063160	19980	19980	19980	19980	0
549	20230719	110700	116063160	19980	19980	19980	19980	0
550	20230719	110600	116063160	19980	19980	19980	19980	0
551	20230719	110500	116063160	19980	19980	19980	19980	0
552	20230719	110400	116063160	19980	19980	19980	19980	0
553	20230719	110300	116063160	19980	19980	19980	19980	0
554	20230719	110200	116063160	19980	19980	19980	19980	0
555	20230719	110100	116063160	19980	19980	19980	19980	3
556	20230719	110000	116003220	20000	20000	20000	20000	0
557	20230719	105900	116003220	20000	20000	20000	20000	45
558	20230719	105800	115103220	20000	20050	20050	20000	28
559	20230719	105700	114542720	20050	20000	20050	20000	2
560	20230719	105600	114502670	20050	20050	20050	20050	0
561	20230719	105500	114502670	20050	20050	20050	20050	52
562	20230719	105400	113460070	20000	20000	20000	20000	100
563	20230719	105300	111460070	20000	20000	20000	20000	30
564	20230719	105200	110860070	20000	19960	20000	19960	707
565	20230719	105100	96727890	19970	19970	19970	19970	7
566	20230719	105000	96588100	19900	19900	19900	19900	0
567	20230719	104900	96588100	19900	19900	19900	19900	0
568	20230719	104800	96588100	19900	19900	19900	19900	50
569	20230719	104700	95593100	19970	19970	19970	19970	0
570	20230719	104600	95593100	19970	19970	19970	19970	31
571	20230719	104500	94974030	19890	19890	19890	19890	0
572	20230719	104400	94974030	19890	19890	19890	19890	0
573	20230719	104300	94974030	19890	19950	19950	19890	250
574	20230719	104200	90001330	19950	19950	19950	19950	3
575	20230719	104100	89941480	19950	19950	19950	19950	0
576	20230719	104000	89941480	19950	19950	19950	19950	7
577	20230719	103900	89801830	19950	19950	19950	19950	24
578	20230719	103800	89323030	19970	19970	19970	19970	0
579	20230719	103700	89323030	19970	19970	19970	19970	0
580	20230719	103600	89323030	19970	19970	19970	19970	0
581	20230719	103500	89323030	19970	19970	19970	19970	0
582	20230719	103400	89323030	19970	19970	19970	19970	20
583	20230719	103300	88923630	19950	19950	19950	19950	0
584	20230719	103200	88923630	19950	19950	19950	19950	5
585	20230719	103100	88823880	19890	19890	19890	19890	190
586	20230719	103000	85044780	19890	19890	19890	19890	0
587	20230719	102900	85044780	19890	19890	19890	19890	0
588	20230719	102800	85044780	19890	19890	19890	19890	2
589	20230719	102700	85005000	19960	19960	19960	19960	0
590	20230719	102600	85005000	19960	19960	19960	19960	50
591	20230719	102500	84007000	19890	19890	19890	19890	0
592	20230719	102400	84007000	19890	19890	19890	19890	0
593	20230719	102300	84007000	19890	19890	19890	19890	10
594	20230719	102200	83808100	19880	19880	19880	19880	0
595	20230719	102100	83808100	19880	19880	19880	19880	0
596	20230719	102000	83808100	19880	19880	19880	19880	0
597	20230719	101900	83808100	19880	19880	19880	19880	10
598	20230719	101800	83609300	19880	19880	19880	19880	0
599	20230719	101700	83609300	19880	19880	19880	19880	17
600	20230719	101600	83271340	19880	19880	19880	19880	0
601	20230719	101500	83271340	19880	19890	19890	19880	505
602	20230719	101400	73229940	19900	19900	19900	19900	0
603	20230719	101300	73229940	19900	19900	19900	19900	0
604	20230719	101200	73229940	19900	19900	19900	19900	200
605	20230719	101100	69249940	19920	19920	19920	19920	0
606	20230719	101000	69249940	19920	19920	19920	19920	0
607	20230719	100900	69249940	19920	19920	19920	19920	50
608	20230719	100800	68253940	19900	19960	19960	19900	107
609	20230719	100700	66122520	19910	19910	19910	19910	0
610	20230719	100600	66122520	19910	19910	19910	19910	0
611	20230719	100500	66122520	19910	19910	19910	19910	0
612	20230719	100400	66122520	19910	19910	19910	19910	0
613	20230719	100300	66122520	19910	19910	19910	19910	51
614	20230719	100200	65107110	19950	19950	19950	19950	0
615	20230719	100100	65107110	19950	19950	19950	19950	0
616	20230719	100000	65107110	19950	19950	19950	19950	0
617	20230719	095900	65107110	19950	19950	19950	19950	60
618	20230719	095800	63910110	19960	19960	19960	19960	26
619	20230719	095700	63391150	19970	19970	19970	19970	0
620	20230719	095600	63391150	19970	19970	19970	19970	0
621	20230719	095500	63391150	19970	19970	19970	19970	0
622	20230719	095400	63391150	19970	19970	19970	19970	1
623	20230719	095300	63371180	19870	19870	19870	19870	0
624	20230719	095200	63371180	19870	19870	19870	19870	0
625	20230719	095100	63371180	19870	19870	19870	19870	0
626	20230719	095000	63371180	19870	19870	19870	19870	0
627	20230719	094900	63371180	19870	19870	19870	19870	0
628	20230719	094800	63371180	19870	19870	19870	19870	0
629	20230719	094700	63371180	19870	19870	19870	19870	0
630	20230719	094600	63371180	19870	20000	20000	19870	501
631	20230719	094500	53416180	20000	19910	20000	19910	2
632	20230719	094400	53376270	19870	19870	19870	19870	0
633	20230719	094300	53376270	19870	19870	19870	19870	0
634	20230719	094200	53376270	19870	19870	19870	19870	20
635	20230719	094100	52978870	19870	19870	19870	19870	115
636	20230719	094000	50693820	19910	19910	19910	19910	1
637	20230719	093900	50673910	19870	19870	19870	19870	0
638	20230719	093800	50673910	19870	19880	19880	19870	115
639	20230719	093700	48388360	19910	19920	19920	19910	112
640	20230719	093600	46157350	19920	19920	19920	19920	46
641	20230719	093500	45241030	19910	19910	19910	19910	0
642	20230719	093400	45241030	19910	19910	19910	19910	0
643	20230719	093300	45241030	19910	20000	20000	19910	101
644	20230719	093200	43230030	19910	19910	19910	19910	0
645	20230719	093100	43230030	19910	19910	19910	19910	105
646	20230719	093000	41139480	19870	19870	19870	19870	0
647	20230719	092900	41139480	19870	19870	19870	19870	0
648	20230719	092800	41139480	19870	19870	19870	19870	0
649	20230719	092700	41139480	19870	19870	19870	19870	1
650	20230719	092600	41119610	19860	19860	19860	19860	68
651	20230719	092500	39769130	19870	19880	19880	19870	156
652	20230719	092400	36667880	19890	19890	19890	19890	81
653	20230719	092300	35056790	19890	19890	19890	19890	65
654	20230719	092200	33763940	19890	19890	19890	19890	0
655	20230719	092100	33763940	19890	19900	19900	19890	258
656	20230719	092000	28630740	19910	19910	19910	19910	38
657	20230719	091900	27874160	19910	19910	19910	19910	0
658	20230719	091800	27874160	19910	19910	19910	19910	5
659	20230719	091700	27774610	19960	19960	19960	19960	19
660	20230719	091600	27395370	19970	19970	19970	19970	0
661	20230719	091500	27395370	19970	19970	19970	19970	0
662	20230719	091400	27395370	19970	19890	19970	19890	7
663	20230719	091300	27256060	19890	19890	19890	19890	0
664	20230719	091200	27256060	19890	19890	19890	19890	1
665	20230719	091100	27236170	19890	19890	19890	19890	85
666	20230719	091000	25545520	19900	19900	19900	19900	0
667	20230719	090900	25545520	19900	19900	19900	19900	101
668	20230719	090800	23535620	19890	19910	19910	19890	264
669	20230719	090700	18283670	19910	19910	19910	19910	0
670	20230719	090600	18283670	19910	19910	19910	19910	41
671	20230719	090500	17467360	19900	19900	19900	19900	0
672	20230719	090400	17467360	19900	19900	19900	19900	21
673	20230719	090300	17049460	19910	19930	19930	19910	124
674	20230719	090200	14579370	19890	19890	19890	19890	0
675	20230719	090100	14579370	19890	19890	19890	19890	0
676	20230719	090000	14579370	19890	19890	19890	19890	733