KissMeData/225190/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	202600	76230390	9680	9680	9680	9680	117
3	20230718	202500	76230390	9680	9680	9680	9680	0
4	20230718	202400	76230390	9680	9680	9680	9680	0
5	20230718	202300	76230390	9680	9680	9680	9680	0
6	20230718	202200	76230390	9680	9680	9680	9680	0
7	20230718	202100	76230390	9680	9680	9680	9680	0
8	20230718	202000	76230390	9680	9680	9680	9680	0
9	20230718	201900	76230390	9680	9680	9680	9680	0
10	20230718	201800	76230390	9680	9680	9680	9680	0
11	20230718	201700	76230390	9680	9680	9680	9680	0
12	20230718	201600	76230390	9680	9680	9680	9680	0
13	20230718	201500	76230390	9680	9680	9680	9680	0
14	20230718	201400	76230390	9680	9680	9680	9680	0
15	20230718	201300	76230390	9680	9680	9680	9680	0
16	20230718	201200	76230390	9680	9680	9680	9680	0
17	20230718	201100	76230390	9680	9680	9680	9680	0
18	20230718	201000	76230390	9680	9680	9680	9680	0
19	20230718	200900	76230390	9680	9680	9680	9680	0
20	20230718	200800	76230390	9680	9680	9680	9680	0
21	20230718	200700	76230390	9680	9680	9680	9680	0
22	20230718	200600	76230390	9680	9680	9680	9680	0
23	20230718	200500	76230390	9680	9680	9680	9680	0
24	20230718	200400	76230390	9680	9680	9680	9680	0
25	20230718	200300	76230390	9680	9680	9680	9680	0
26	20230718	200200	76230390	9680	9680	9680	9680	0
27	20230718	200100	76230390	9680	9680	9680	9680	0
28	20230718	200000	76230390	9680	9680	9680	9680	0
29	20230718	195900	76230390	9680	9680	9680	9680	0
30	20230718	195800	76230390	9680	9680	9680	9680	0
31	20230718	195700	76230390	9680	9680	9680	9680	0
32	20230718	195600	76230390	9680	9680	9680	9680	117
33	20230718	195500	76230390	9680	9680	9680	9680	0
34	20230718	195400	76230390	9680	9680	9680	9680	0
35	20230718	195300	76230390	9680	9680	9680	9680	0
36	20230718	195200	76230390	9680	9680	9680	9680	0
37	20230718	195100	76230390	9680	9680	9680	9680	0
38	20230718	195000	76230390	9680	9680	9680	9680	0
39	20230718	194900	76230390	9680	9680	9680	9680	0
40	20230718	194800	76230390	9680	9680	9680	9680	0
41	20230718	194700	76230390	9680	9680	9680	9680	0
42	20230718	194600	76230390	9680	9680	9680	9680	0
43	20230718	194500	76230390	9680	9680	9680	9680	0
44	20230718	194400	76230390	9680	9680	9680	9680	0
45	20230718	194300	76230390	9680	9680	9680	9680	0
46	20230718	194200	76230390	9680	9680	9680	9680	0
47	20230718	194100	76230390	9680	9680	9680	9680	0
48	20230718	194000	76230390	9680	9680	9680	9680	0
49	20230718	193900	76230390	9680	9680	9680	9680	0
50	20230718	193800	76230390	9680	9680	9680	9680	0
51	20230718	193700	76230390	9680	9680	9680	9680	0
52	20230718	193600	76230390	9680	9680	9680	9680	0
53	20230718	193500	76230390	9680	9680	9680	9680	0
54	20230718	193400	76230390	9680	9680	9680	9680	0
55	20230718	193300	76230390	9680	9680	9680	9680	0
56	20230718	193200	76230390	9680	9680	9680	9680	0
57	20230718	193100	76230390	9680	9680	9680	9680	0
58	20230718	193000	76230390	9680	9680	9680	9680	0
59	20230718	192900	76230390	9680	9680	9680	9680	0
60	20230718	192800	76230390	9680	9680	9680	9680	0
61	20230718	192700	76230390	9680	9680	9680	9680	0
62	20230718	192600	76230390	9680	9680	9680	9680	117
63	20230718	192500	76230390	9680	9680	9680	9680	0
64	20230718	192400	76230390	9680	9680	9680	9680	0
65	20230718	192300	76230390	9680	9680	9680	9680	0
66	20230718	192200	76230390	9680	9680	9680	9680	0
67	20230718	192100	76230390	9680	9680	9680	9680	0
68	20230718	192000	76230390	9680	9680	9680	9680	0
69	20230718	191900	76230390	9680	9680	9680	9680	0
70	20230718	191800	76230390	9680	9680	9680	9680	0
71	20230718	191700	76230390	9680	9680	9680	9680	0
72	20230718	191600	76230390	9680	9680	9680	9680	0
73	20230718	191500	76230390	9680	9680	9680	9680	0
74	20230718	191400	76230390	9680	9680	9680	9680	0
75	20230718	191300	76230390	9680	9680	9680	9680	0
76	20230718	191200	76230390	9680	9680	9680	9680	0
77	20230718	191100	76230390	9680	9680	9680	9680	0
78	20230718	191000	76230390	9680	9680	9680	9680	0
79	20230718	190900	76230390	9680	9680	9680	9680	0
80	20230718	190800	76230390	9680	9680	9680	9680	0
81	20230718	190700	76230390	9680	9680	9680	9680	0
82	20230718	190600	76230390	9680	9680	9680	9680	0
83	20230718	190500	76230390	9680	9680	9680	9680	0
84	20230718	190400	76230390	9680	9680	9680	9680	0
85	20230718	190300	76230390	9680	9680	9680	9680	0
86	20230718	190200	76230390	9680	9680	9680	9680	0
87	20230718	190100	76230390	9680	9680	9680	9680	0
88	20230718	190000	76230390	9680	9680	9680	9680	0
89	20230718	185900	76230390	9680	9680	9680	9680	0
90	20230718	185800	76230390	9680	9680	9680	9680	0
91	20230718	185700	76230390	9680	9680	9680	9680	0
92	20230718	185600	76230390	9680	9680	9680	9680	117
93	20230718	185500	76230390	9680	9680	9680	9680	0
94	20230718	185400	76230390	9680	9680	9680	9680	0
95	20230718	185300	76230390	9680	9680	9680	9680	0
96	20230718	185200	76230390	9680	9680	9680	9680	0
97	20230718	185100	76230390	9680	9680	9680	9680	0
98	20230718	185000	76230390	9680	9680	9680	9680	0
99	20230718	184900	76230390	9680	9680	9680	9680	0
100	20230718	184800	76230390	9680	9680	9680	9680	0
101	20230718	184700	76230390	9680	9680	9680	9680	0
102	20230718	184600	76230390	9680	9680	9680	9680	0
103	20230718	184500	76230390	9680	9680	9680	9680	0
104	20230718	184400	76230390	9680	9680	9680	9680	0
105	20230718	184300	76230390	9680	9680	9680	9680	0
106	20230718	184200	76230390	9680	9680	9680	9680	0
107	20230718	184100	76230390	9680	9680	9680	9680	0
108	20230718	184000	76230390	9680	9680	9680	9680	0
109	20230718	183900	76230390	9680	9680	9680	9680	0
110	20230718	183800	76230390	9680	9680	9680	9680	0
111	20230718	183700	76230390	9680	9680	9680	9680	0
112	20230718	183600	76230390	9680	9680	9680	9680	0
113	20230718	183500	76230390	9680	9680	9680	9680	0
114	20230718	183400	76230390	9680	9680	9680	9680	0
115	20230718	183300	76230390	9680	9680	9680	9680	0
116	20230718	183200	76230390	9680	9680	9680	9680	0
117	20230718	183100	76230390	9680	9680	9680	9680	0
118	20230718	183000	76230390	9680	9680	9680	9680	0
119	20230718	182900	76230390	9680	9680	9680	9680	0
120	20230718	182800	76230390	9680	9680	9680	9680	0
121	20230718	182700	76230390	9680	9680	9680	9680	0
122	20230718	182600	76230390	9680	9680	9680	9680	117
123	20230718	182500	76230390	9680	9680	9680	9680	0
124	20230718	182400	76230390	9680	9680	9680	9680	0
125	20230718	182300	76230390	9680	9680	9680	9680	0
126	20230718	182200	76230390	9680	9680	9680	9680	0
127	20230718	182100	76230390	9680	9680	9680	9680	0
128	20230718	182000	76230390	9680	9680	9680	9680	0
129	20230718	181900	76230390	9680	9680	9680	9680	0
130	20230718	181800	76230390	9680	9680	9680	9680	0
131	20230718	181700	76230390	9680	9680	9680	9680	0
132	20230718	181600	76230390	9680	9680	9680	9680	0
133	20230718	181500	76230390	9680	9680	9680	9680	0
134	20230718	181400	76230390	9680	9680	9680	9680	0
135	20230718	181300	76230390	9680	9680	9680	9680	0
136	20230718	181200	76230390	9680	9680	9680	9680	0
137	20230718	181100	76230390	9680	9680	9680	9680	0
138	20230718	181000	76230390	9680	9680	9680	9680	0
139	20230718	180900	76230390	9680	9680	9680	9680	0
140	20230718	180800	76230390	9680	9680	9680	9680	0
141	20230718	180700	76230390	9680	9680	9680	9680	0
142	20230718	180600	76230390	9680	9680	9680	9680	0
143	20230718	180500	76230390	9680	9680	9680	9680	0
144	20230718	180400	76230390	9680	9680	9680	9680	0
145	20230718	180300	76230390	9680	9680	9680	9680	0
146	20230718	180200	76230390	9680	9680	9680	9680	0
147	20230718	180100	76230390	9680	9680	9680	9680	0
148	20230718	180000	76230390	9680	9680	9680	9680	0
149	20230718	175900	76230390	9680	9680	9680	9680	0
150	20230718	175800	76230390	9680	9680	9680	9680	0
151	20230718	175700	76230390	9680	9680	9680	9680	0
152	20230718	175600	76230390	9680	9680	9680	9680	117
153	20230718	175500	76230390	9680	9680	9680	9680	0
154	20230718	175400	76230390	9680	9680	9680	9680	0
155	20230718	175300	76230390	9680	9680	9680	9680	0
156	20230718	175200	76230390	9680	9680	9680	9680	0
157	20230718	175100	76230390	9680	9680	9680	9680	0
158	20230718	175000	76230390	9680	9680	9680	9680	0
159	20230718	174900	76230390	9680	9680	9680	9680	0
160	20230718	174800	76230390	9680	9680	9680	9680	0
161	20230718	174700	76230390	9680	9680	9680	9680	0
162	20230718	174600	76230390	9680	9680	9680	9680	0
163	20230718	174500	76230390	9680	9680	9680	9680	0
164	20230718	174400	76230390	9680	9680	9680	9680	0
165	20230718	174300	76230390	9680	9680	9680	9680	0
166	20230718	174200	76230390	9680	9680	9680	9680	0
167	20230718	174100	76230390	9680	9680	9680	9680	0
168	20230718	174000	76230390	9680	9680	9680	9680	0
169	20230718	173900	76230390	9680	9680	9680	9680	0
170	20230718	173800	76230390	9680	9680	9680	9680	0
171	20230718	173700	76230390	9680	9680	9680	9680	0
172	20230718	173600	76230390	9680	9680	9680	9680	0
173	20230718	173500	76230390	9680	9680	9680	9680	0
174	20230718	173400	76230390	9680	9680	9680	9680	0
175	20230718	173300	76230390	9680	9680	9680	9680	0
176	20230718	173200	76230390	9680	9680	9680	9680	0
177	20230718	173100	76230390	9680	9680	9680	9680	0
178	20230718	173000	76230390	9680	9680	9680	9680	0
179	20230718	172900	76230390	9680	9680	9680	9680	0
180	20230718	172800	76230390	9680	9680	9680	9680	0
181	20230718	172700	76230390	9680	9680	9680	9680	0
182	20230718	172600	76230390	9680	9680	9680	9680	117
183	20230718	172500	76230390	9680	9680	9680	9680	0
184	20230718	172400	76230390	9680	9680	9680	9680	0
185	20230718	172300	76230390	9680	9680	9680	9680	0
186	20230718	172200	76230390	9680	9680	9680	9680	0
187	20230718	172100	76230390	9680	9680	9680	9680	0
188	20230718	172000	76230390	9680	9680	9680	9680	0
189	20230718	171900	76230390	9680	9680	9680	9680	0
190	20230718	171800	76230390	9680	9680	9680	9680	0
191	20230718	171700	76230390	9680	9680	9680	9680	0
192	20230718	171600	76230390	9680	9680	9680	9680	0
193	20230718	171500	76230390	9680	9680	9680	9680	0
194	20230718	171400	76230390	9680	9680	9680	9680	0
195	20230718	171300	76230390	9680	9680	9680	9680	0
196	20230718	171200	76230390	9680	9680	9680	9680	0
197	20230718	171100	76230390	9680	9680	9680	9680	0
198	20230718	171000	76230390	9680	9680	9680	9680	0
199	20230718	170900	76230390	9680	9680	9680	9680	0
200	20230718	170800	76230390	9680	9680	9680	9680	0
201	20230718	170700	76230390	9680	9680	9680	9680	0
202	20230718	170600	76230390	9680	9680	9680	9680	0
203	20230718	170500	76230390	9680	9680	9680	9680	0
204	20230718	170400	76230390	9680	9680	9680	9680	0
205	20230718	170300	76230390	9680	9680	9680	9680	0
206	20230718	170200	76230390	9680	9680	9680	9680	0
207	20230718	170100	76230390	9680	9680	9680	9680	0
208	20230718	170000	76230390	9680	9680	9680	9680	0
209	20230718	165900	76230390	9680	9680	9680	9680	0
210	20230718	165800	76230390	9680	9680	9680	9680	0
211	20230718	165700	76230390	9680	9680	9680	9680	0
212	20230718	165600	76230390	9680	9680	9680	9680	117
213	20230718	165500	76230390	9680	9680	9680	9680	0
214	20230718	165400	76230390	9680	9680	9680	9680	0
215	20230718	165300	76230390	9680	9680	9680	9680	0
216	20230718	165200	76230390	9680	9680	9680	9680	0
217	20230718	165100	76230390	9680	9680	9680	9680	0
218	20230718	165000	76230390	9680	9680	9680	9680	0
219	20230718	164900	76230390	9680	9680	9680	9680	0
220	20230718	164800	76230390	9680	9680	9680	9680	0
221	20230718	164700	76230390	9680	9680	9680	9680	0
222	20230718	164600	76230390	9680	9680	9680	9680	0
223	20230718	164500	76230390	9680	9680	9680	9680	0
224	20230718	164400	76230390	9680	9680	9680	9680	0
225	20230718	164300	76230390	9680	9680	9680	9680	0
226	20230718	164200	76230390	9680	9680	9680	9680	0
227	20230718	164100	76230390	9680	9680	9680	9680	0
228	20230718	164000	76230390	9680	9680	9680	9680	0
229	20230718	163900	76230390	9680	9680	9680	9680	0
230	20230718	163800	76230390	9680	9680	9680	9680	0
231	20230718	163700	76230390	9680	9680	9680	9680	0
232	20230718	163600	76230390	9680	9680	9680	9680	0
233	20230718	163500	76230390	9680	9680	9680	9680	0
234	20230718	163400	76230390	9680	9680	9680	9680	0
235	20230718	163300	76230390	9680	9680	9680	9680	0
236	20230718	163200	76230390	9680	9680	9680	9680	0
237	20230718	163100	76230390	9680	9680	9680	9680	0
238	20230718	163000	76230390	9680	9680	9680	9680	0
239	20230718	162900	76230390	9680	9680	9680	9680	0
240	20230718	162800	76230390	9680	9680	9680	9680	0
241	20230718	162700	76230390	9680	9680	9680	9680	0
242	20230718	162600	76230390	9680	9680	9680	9680	117
243	20230718	162500	76230390	9680	9680	9680	9680	0
244	20230718	162400	76230390	9680	9680	9680	9680	0
245	20230718	162300	76230390	9680	9680	9680	9680	0
246	20230718	162200	76230390	9680	9680	9680	9680	0
247	20230718	162100	76230390	9680	9680	9680	9680	0
248	20230718	162000	76230390	9680	9680	9680	9680	0
249	20230718	161900	76230390	9680	9680	9680	9680	0
250	20230718	161800	76230390	9680	9680	9680	9680	0
251	20230718	161700	76230390	9680	9680	9680	9680	0
252	20230718	161600	76230390	9680	9680	9680	9680	0
253	20230718	161500	76230390	9680	9680	9680	9680	0
254	20230718	161400	76230390	9680	9680	9680	9680	0
255	20230718	161300	76230390	9680	9680	9680	9680	0
256	20230718	161200	76230390	9680	9680	9680	9680	0
257	20230718	161100	76230390	9680	9680	9680	9680	0
258	20230718	161000	76230390	9680	9680	9680	9680	0
259	20230718	160900	76230390	9680	9680	9680	9680	0
260	20230718	160800	76230390	9680	9680	9680	9680	0
261	20230718	160700	76230390	9680	9680	9680	9680	0
262	20230718	160600	76230390	9680	9680	9680	9680	0
263	20230718	160500	76230390	9680	9680	9680	9680	0
264	20230718	160400	76230390	9680	9680	9680	9680	0
265	20230718	160300	76230390	9680	9680	9680	9680	0
266	20230718	160200	76230390	9680	9680	9680	9680	0
267	20230718	160100	76230390	9680	9680	9680	9680	0
268	20230718	160000	76230390	9680	9680	9680	9680	0
269	20230718	155900	76230390	9680	9680	9680	9680	0
270	20230718	155800	76230390	9680	9680	9680	9680	0
271	20230718	155700	76230390	9680	9680	9680	9680	0
272	20230718	155600	76230390	9680	9680	9680	9680	117
273	20230718	155500	76230390	9680	9680	9680	9680	0
274	20230718	155400	76230390	9680	9680	9680	9680	0
275	20230718	155300	76230390	9680	9680	9680	9680	0
276	20230718	155200	76230390	9680	9680	9680	9680	0
277	20230718	155100	76230390	9680	9680	9680	9680	0
278	20230718	155000	76230390	9680	9680	9680	9680	0
279	20230718	154900	76230390	9680	9680	9680	9680	0
280	20230718	154800	76230390	9680	9680	9680	9680	0
281	20230718	154700	76230390	9680	9680	9680	9680	0
282	20230718	154600	76230390	9680	9680	9680	9680	0
283	20230718	154500	76230390	9680	9680	9680	9680	0
284	20230718	154400	76230390	9680	9680	9680	9680	0
285	20230718	154300	76230390	9680	9680	9680	9680	0
286	20230718	154200	76230390	9680	9680	9680	9680	0
287	20230718	154100	76230390	9680	9680	9680	9680	0
288	20230718	154000	76230390	9680	9680	9680	9680	0
289	20230718	153900	76230390	9680	9680	9680	9680	0
290	20230718	153800	76230390	9680	9680	9680	9680	0
291	20230718	153700	76230390	9680	9680	9680	9680	0
292	20230718	153600	76230390	9680	9680	9680	9680	0
293	20230718	153500	76230390	9680	9680	9680	9680	0
294	20230718	153400	76230390	9680	9680	9680	9680	0
295	20230718	153300	76230390	9680	9680	9680	9680	0
296	20230718	153200	76230390	9680	9680	9680	9680	0
297	20230718	153100	76230390	9680	9680	9680	9680	0
298	20230718	153000	76230390	9680	9680	9680	9680	117
299	20230718	152900	75097830	9670	9670	9670	9670	0
300	20230718	152800	75097830	9670	9670	9670	9670	0
301	20230718	152700	75097830	9670	9670	9670	9670	0
302	20230718	152600	75097830	9670	9670	9670	9670	0
303	20230718	152500	75097830	9670	9670	9670	9670	0
304	20230718	152400	75097830	9670	9670	9670	9670	0
305	20230718	152300	75097830	9670	9670	9670	9670	0
306	20230718	152200	75097830	9670	9670	9670	9670	0
307	20230718	152100	75097830	9670	9670	9670	9670	0
308	20230718	152000	75097830	9670	9670	9670	9670	0
309	20230718	151900	75097830	9670	9670	9670	9670	0
310	20230718	151800	75097830	9670	9670	9670	9670	0
311	20230718	151700	75097830	9670	9670	9670	9670	0
312	20230718	151600	75097830	9670	9670	9670	9670	0
313	20230718	151500	75097830	9670	9670	9670	9670	0
314	20230718	151400	75097830	9670	9670	9670	9670	3
315	20230718	151300	75068820	9680	9680	9680	9680	0
316	20230718	151200	75068820	9680	9680	9680	9680	0
317	20230718	151100	75068820	9680	9680	9680	9680	0
318	20230718	151000	75068820	9680	9670	9680	9670	7
319	20230718	150900	75001080	9680	9680	9680	9680	0
320	20230718	150800	75001080	9680	9680	9680	9680	32
321	20230718	150700	74691320	9680	9680	9680	9680	0
322	20230718	150600	74691320	9680	9680	9680	9680	0
323	20230718	150500	74691320	9680	9680	9680	9680	20
324	20230718	150400	74497720	9690	9690	9690	9690	0
325	20230718	150300	74497720	9690	9690	9690	9690	0
326	20230718	150200	74497720	9690	9690	9690	9690	0
327	20230718	150100	74497720	9690	9690	9690	9690	0
328	20230718	150000	74497720	9690	9690	9690	9690	2
329	20230718	145900	74478340	9680	9680	9680	9680	0
330	20230718	145800	74478340	9680	9680	9680	9680	1
331	20230718	145700	74468660	9680	9680	9680	9680	1
332	20230718	145600	74458980	9680	9680	9680	9680	38
333	20230718	145500	74091140	9680	9680	9680	9680	0
334	20230718	145400	74091140	9680	9680	9680	9680	0
335	20230718	145300	74091140	9680	9680	9680	9680	10
336	20230718	145200	73994340	9680	9680	9680	9680	0
337	20230718	145100	73994340	9680	9680	9680	9680	7
338	20230718	145000	73926580	9680	9680	9680	9680	18
339	20230718	144900	73752340	9680	9680	9680	9680	1
340	20230718	144800	73742660	9680	9680	9680	9680	0
341	20230718	144700	73742660	9680	9680	9680	9680	0
342	20230718	144600	73742660	9680	9680	9680	9680	0
343	20230718	144500	73742660	9680	9680	9680	9680	0
344	20230718	144400	73742660	9680	9680	9680	9680	0
345	20230718	144300	73742660	9680	9680	9680	9680	1
346	20230718	144200	73732980	9690	9690	9690	9690	0
347	20230718	144100	73732980	9690	9690	9690	9690	3
348	20230718	144000	73703910	9680	9680	9680	9680	0
349	20230718	143900	73703910	9680	9680	9680	9680	20
350	20230718	143800	73510310	9690	9690	9690	9690	0
351	20230718	143700	73510310	9690	9690	9690	9690	0
352	20230718	143600	73510310	9690	9690	9690	9690	0
353	20230718	143500	73510310	9690	9690	9690	9690	0
354	20230718	143400	73510310	9690	9690	9690	9690	0
355	20230718	143300	73510310	9690	9690	9690	9690	0
356	20230718	143200	73510310	9690	9690	9690	9690	20
357	20230718	143100	73316510	9690	9690	9690	9690	3
358	20230718	143000	73287440	9650	9650	9650	9650	0
359	20230718	142900	73287440	9650	9650	9650	9650	0
360	20230718	142800	73287440	9650	9650	9650	9650	0
361	20230718	142700	73287440	9650	9650	9650	9650	0
362	20230718	142600	73287440	9650	9650	9650	9650	9
363	20230718	142500	73200590	9650	9640	9650	9640	88
364	20230718	142400	72352250	9640	9650	9650	9640	76
365	20230718	142300	71618870	9650	9650	9650	9650	0
366	20230718	142200	71618870	9650	9650	9650	9650	0
367	20230718	142100	71618870	9650	9650	9650	9650	0
368	20230718	142000	71618870	9650	9650	9650	9650	0
369	20230718	141900	71618870	9650	9650	9650	9650	0
370	20230718	141800	71618870	9650	9650	9650	9650	0
371	20230718	141700	71618870	9650	9650	9650	9650	0
372	20230718	141600	71618870	9650	9650	9650	9650	0
373	20230718	141500	71618870	9650	9650	9650	9650	0
374	20230718	141400	71618870	9650	9650	9650	9650	0
375	20230718	141300	71618870	9650	9650	9650	9650	0
376	20230718	141200	71618870	9650	9650	9650	9650	0
377	20230718	141100	71618870	9650	9650	9650	9650	0
378	20230718	141000	71618870	9650	9650	9650	9650	0
379	20230718	140900	71618870	9650	9650	9650	9650	0
380	20230718	140800	71618870	9650	9650	9650	9650	0
381	20230718	140700	71618870	9650	9650	9650	9650	1
382	20230718	140600	71609220	9650	9650	9650	9650	11
383	20230718	140500	71503070	9650	9650	9650	9650	0
384	20230718	140400	71503070	9650	9650	9650	9650	33
385	20230718	140300	71184620	9650	9650	9650	9650	1
386	20230718	140200	71174970	9650	9650	9650	9650	2
387	20230718	140100	71155670	9650	9650	9650	9650	2
388	20230718	140000	71136370	9650	9650	9650	9650	0
389	20230718	135900	71136370	9650	9650	9650	9650	0
390	20230718	135800	71136370	9650	9650	9650	9650	2
391	20230718	135700	71117070	9650	9650	9650	9650	0
392	20230718	135600	71117070	9650	9650	9650	9650	123
393	20230718	135500	69930120	9650	9650	9650	9650	0
394	20230718	135400	69930120	9650	9650	9650	9650	0
395	20230718	135300	69930120	9650	9650	9650	9650	0
396	20230718	135200	69930120	9650	9650	9650	9650	0
397	20230718	135100	69930120	9650	9650	9650	9650	0
398	20230718	135000	69930120	9650	9650	9650	9650	0
399	20230718	134900	69930120	9650	9650	9650	9650	0
400	20230718	134800	69930120	9650	9650	9650	9650	437
401	20230718	134700	65713070	9650	9650	9650	9650	103
402	20230718	134600	64719120	9650	9670	9670	9650	512
403	20230718	134500	59775180	9680	9680	9680	9680	0
404	20230718	134400	59775180	9680	9680	9680	9680	0
405	20230718	134300	59775180	9680	9680	9680	9680	219
406	20230718	134200	57655260	9680	9680	9680	9680	0
407	20230718	134100	57655260	9680	9680	9680	9680	0
408	20230718	134000	57655260	9680	9690	9690	9680	100
409	20230718	133900	56687030	9700	9700	9700	9700	2
410	20230718	133800	56667630	9690	9690	9690	9690	0
411	20230718	133700	56667630	9690	9690	9690	9690	0
412	20230718	133600	56667630	9690	9690	9690	9690	0
413	20230718	133500	56667630	9690	9690	9690	9690	0
414	20230718	133400	56667630	9690	9690	9690	9690	0
415	20230718	133300	56667630	9690	9690	9690	9690	0
416	20230718	133200	56667630	9690	9690	9690	9690	0
417	20230718	133100	56667630	9690	9690	9690	9690	0
418	20230718	133000	56667630	9690	9690	9690	9690	10
419	20230718	132900	56570730	9690	9690	9690	9690	0
420	20230718	132800	56570730	9690	9690	9690	9690	10
421	20230718	132700	56473830	9690	9690	9690	9690	10
422	20230718	132600	56376930	9680	9690	9690	9680	334
423	20230718	132500	53143170	9690	9690	9690	9690	36
424	20230718	132400	52794330	9690	9690	9690	9690	0
425	20230718	132300	52794330	9690	9690	9690	9690	2
426	20230718	132200	52774950	9680	9680	9680	9680	0
427	20230718	132100	52774950	9680	9680	9680	9680	0
428	20230718	132000	52774950	9680	9680	9680	9680	0
429	20230718	131900	52774950	9680	9680	9680	9680	0
430	20230718	131800	52774950	9680	9680	9680	9680	0
431	20230718	131700	52774950	9680	9680	9680	9680	0
432	20230718	131600	52774950	9680	9680	9680	9680	0
433	20230718	131500	52774950	9680	9680	9680	9680	0
434	20230718	131400	52774950	9680	9680	9680	9680	0
435	20230718	131300	52774950	9680	9680	9680	9680	0
436	20230718	131200	52774950	9680	9680	9680	9680	3
437	20230718	131100	52745910	9690	9690	9690	9690	0
438	20230718	131000	52745910	9690	9690	9690	9690	1
439	20230718	130900	52736220	9680	9680	9680	9680	0
440	20230718	130800	52736220	9680	9680	9680	9680	0
441	20230718	130700	52736220	9680	9680	9680	9680	0
442	20230718	130600	52736220	9680	9680	9680	9680	0
443	20230718	130500	52736220	9680	9680	9680	9680	0
444	20230718	130400	52736220	9680	9680	9680	9680	4
445	20230718	130300	52697500	9690	9690	9690	9690	200
446	20230718	130200	50759500	9680	9680	9680	9680	0
447	20230718	130100	50759500	9680	9680	9680	9680	2
448	20230718	130000	50740140	9690	9690	9690	9690	1
449	20230718	125900	50730450	9690	9690	9690	9690	10
450	20230718	125800	50633550	9680	9680	9680	9680	1
451	20230718	125700	50623870	9690	9690	9690	9690	5
452	20230718	125600	50575420	9680	9680	9680	9680	29
453	20230718	125500	50294700	9680	9680	9680	9680	10
454	20230718	125400	50197900	9670	9670	9670	9670	9
455	20230718	125300	50110870	9670	9670	9670	9670	0
456	20230718	125200	50110870	9670	9670	9670	9670	0
457	20230718	125100	50110870	9670	9670	9670	9670	0
458	20230718	125000	50110870	9670	9670	9670	9670	0
459	20230718	124900	50110870	9670	9670	9670	9670	0
460	20230718	124800	50110870	9670	9670	9670	9670	3
461	20230718	124700	50081860	9670	9670	9670	9670	5
462	20230718	124600	50033510	9650	9650	9650	9650	0
463	20230718	124500	50033510	9650	9650	9650	9650	0
464	20230718	124400	50033510	9650	9660	9660	9650	603
465	20230718	124300	44212630	9670	9670	9670	9670	3
466	20230718	124200	44183620	9670	9670	9670	9670	0
467	20230718	124100	44183620	9670	9670	9670	9670	14
468	20230718	124000	44048240	9660	9660	9660	9660	0
469	20230718	123900	44048240	9660	9660	9660	9660	0
470	20230718	123800	44048240	9660	9660	9660	9660	0
471	20230718	123700	44048240	9660	9660	9660	9660	0
472	20230718	123600	44048240	9660	9660	9660	9660	10
473	20230718	123500	43951640	9660	9660	9660	9660	0
474	20230718	123400	43951640	9660	9660	9660	9660	0
475	20230718	123300	43951640	9660	9660	9660	9660	4
476	20230718	123200	43913000	9670	9670	9670	9670	0
477	20230718	123100	43913000	9670	9670	9670	9670	0
478	20230718	123000	43913000	9670	9670	9670	9670	0
479	20230718	122900	43913000	9670	9670	9670	9670	0
480	20230718	122800	43913000	9670	9670	9670	9670	5
481	20230718	122700	43864650	9670	9670	9670	9670	6
482	20230718	122600	43806630	9670	9670	9670	9670	0
483	20230718	122500	43806630	9670	9670	9670	9670	0
484	20230718	122400	43806630	9670	9670	9670	9670	0
485	20230718	122300	43806630	9670	9670	9670	9670	0
486	20230718	122200	43806630	9670	9670	9670	9670	0
487	20230718	122100	43806630	9670	9670	9670	9670	0
488	20230718	122000	43806630	9670	9670	9670	9670	0
489	20230718	121900	43806630	9670	9670	9670	9670	0
490	20230718	121800	43806630	9670	9670	9670	9670	0
491	20230718	121700	43806630	9670	9670	9670	9670	2
492	20230718	121600	43787290	9670	9670	9670	9670	0
493	20230718	121500	43787290	9670	9670	9670	9670	0
494	20230718	121400	43787290	9670	9670	9670	9670	9
495	20230718	121300	43700260	9670	9660	9670	9660	76
496	20230718	121200	42965940	9670	9670	9670	9670	20
497	20230718	121100	42772540	9660	9660	9660	9660	0
498	20230718	121000	42772540	9660	9670	9670	9660	4
499	20230718	120900	42733890	9670	9670	9670	9670	0
500	20230718	120800	42733890	9670	9670	9670	9670	0
501	20230718	120700	42733890	9670	9670	9670	9670	0
502	20230718	120600	42733890	9670	9670	9670	9670	0
503	20230718	120500	42733890	9670	9670	9670	9670	0
504	20230718	120400	42733890	9670	9670	9670	9670	0
505	20230718	120300	42733890	9670	9670	9670	9670	0
506	20230718	120200	42733890	9670	9670	9670	9670	1
507	20230718	120100	42724220	9670	9670	9670	9670	0
508	20230718	120000	42724220	9670	9670	9670	9670	1
509	20230718	115900	42714550	9670	9670	9670	9670	1
510	20230718	115800	42704880	9660	9660	9660	9660	0
511	20230718	115700	42704880	9660	9660	9660	9660	10
512	20230718	115600	42608280	9660	9660	9660	9660	10
513	20230718	115500	42511680	9660	9660	9660	9660	2
514	20230718	115400	42492360	9670	9670	9670	9670	0
515	20230718	115300	42492360	9670	9670	9670	9670	20
516	20230718	115200	42298960	9670	9670	9670	9670	0
517	20230718	115100	42298960	9670	9670	9670	9670	0
518	20230718	115000	42298960	9670	9670	9670	9670	0
519	20230718	114900	42298960	9670	9670	9670	9670	1
520	20230718	114800	42289290	9680	9680	9680	9680	0
521	20230718	114700	42289290	9680	9680	9680	9680	6
522	20230718	114600	42231210	9680	9680	9680	9680	0
523	20230718	114500	42231210	9680	9680	9680	9680	0
524	20230718	114400	42231210	9680	9680	9680	9680	5
525	20230718	114300	42182810	9660	9660	9660	9660	0
526	20230718	114200	42182810	9660	9660	9660	9660	0
527	20230718	114100	42182810	9660	9660	9660	9660	0
528	20230718	114000	42182810	9660	9660	9660	9660	0
529	20230718	113900	42182810	9660	9660	9660	9660	0
530	20230718	113800	42182810	9660	9660	9660	9660	0
531	20230718	113700	42182810	9660	9660	9660	9660	0
532	20230718	113600	42182810	9660	9660	9660	9660	0
533	20230718	113500	42182810	9660	9660	9660	9660	0
534	20230718	113400	42182810	9660	9660	9660	9660	0
535	20230718	113300	42182810	9660	9660	9660	9660	20
536	20230718	113200	41989610	9660	9660	9660	9660	0
537	20230718	113100	41989610	9660	9660	9660	9660	0
538	20230718	113000	41989610	9660	9660	9660	9660	4
539	20230718	112900	41950970	9690	9690	9690	9690	0
540	20230718	112800	41950970	9690	9690	9690	9690	32
541	20230718	112700	41640890	9690	9670	9690	9670	5
542	20230718	112600	41592480	9660	9660	9660	9660	0
543	20230718	112500	41592480	9660	9660	9660	9660	100
544	20230718	112400	40626480	9660	9660	9660	9660	0
545	20230718	112300	40626480	9660	9660	9660	9660	0
546	20230718	112200	40626480	9660	9660	9660	9660	368
547	20230718	112100	37071600	9660	9660	9660	9660	5
548	20230718	112000	37023300	9650	9650	9650	9650	10
549	20230718	111900	36926800	9650	9660	9660	9650	105
550	20230718	111800	35913540	9660	9660	9660	9660	0
551	20230718	111700	35913540	9660	9660	9660	9660	10
552	20230718	111600	35816940	9660	9660	9660	9660	0
553	20230718	111500	35816940	9660	9660	9660	9660	0
554	20230718	111400	35816940	9660	9660	9660	9660	0
555	20230718	111300	35816940	9660	9660	9660	9660	0
556	20230718	111200	35816940	9660	9660	9660	9660	32
557	20230718	111100	35507820	9660	9660	9660	9660	0
558	20230718	111000	35507820	9660	9660	9660	9660	0
559	20230718	110900	35507820	9660	9660	9660	9660	103
560	20230718	110800	34512840	9660	9660	9660	9660	0
561	20230718	110700	34512840	9660	9660	9660	9660	0
562	20230718	110600	34512840	9660	9660	9660	9660	0
563	20230718	110500	34512840	9660	9660	9660	9660	0
564	20230718	110400	34512840	9660	9660	9660	9660	1
565	20230718	110300	34503180	9660	9650	9660	9650	15
566	20230718	110200	34358330	9650	9650	9650	9650	45
567	20230718	110100	33924080	9660	9660	9660	9660	0
568	20230718	110000	33924080	9660	9660	9660	9660	1
569	20230718	105900	33914420	9650	9650	9650	9650	0
570	20230718	105800	33914420	9650	9650	9650	9650	0
571	20230718	105700	33914420	9650	9650	9650	9650	0
572	20230718	105600	33914420	9650	9650	9650	9650	0
573	20230718	105500	33914420	9650	9650	9650	9650	0
574	20230718	105400	33914420	9650	9650	9650	9650	0
575	20230718	105300	33914420	9650	9650	9650	9650	0
576	20230718	105200	33914420	9650	9650	9650	9650	0
577	20230718	105100	33914420	9650	9650	9650	9650	3
578	20230718	105000	33885470	9650	9650	9650	9650	3
579	20230718	104900	33856520	9650	9650	9650	9650	103
580	20230718	104800	32862570	9660	9660	9660	9660	0
581	20230718	104700	32862570	9660	9660	9660	9660	0
582	20230718	104600	32862570	9660	9650	9660	9650	8
583	20230718	104500	32785360	9650	9650	9650	9650	0
584	20230718	104400	32785360	9650	9650	9650	9650	0
585	20230718	104300	32785360	9650	9650	9650	9650	0
586	20230718	104200	32785360	9650	9650	9650	9650	0
587	20230718	104100	32785360	9650	9650	9650	9650	0
588	20230718	104000	32785360	9650	9650	9650	9650	0
589	20230718	103900	32785360	9650	9650	9650	9650	4
590	20230718	103800	32746760	9650	9650	9650	9650	4
591	20230718	103700	32708160	9650	9660	9660	9650	119
592	20230718	103600	31559660	9650	9650	9650	9650	0
593	20230718	103500	31559660	9650	9650	9650	9650	12
594	20230718	103400	31443860	9650	9650	9650	9650	3
595	20230718	103300	31414910	9650	9650	9650	9650	47
596	20230718	103200	30961360	9650	9650	9650	9650	0
597	20230718	103100	30961360	9650	9650	9650	9650	0
598	20230718	103000	30961360	9650	9650	9650	9650	0
599	20230718	102900	30961360	9650	9650	9650	9650	0
600	20230718	102800	30961360	9650	9650	9650	9650	13
601	20230718	102700	30835910	9660	9660	9660	9660	4
602	20230718	102600	30797270	9650	9650	9650	9650	0
603	20230718	102500	30797270	9650	9650	9650	9650	0
604	20230718	102400	30797270	9650	9650	9650	9650	7
605	20230718	102300	30729720	9650	9650	9650	9650	28
606	20230718	102200	30459520	9660	9650	9660	9650	36
607	20230718	102100	30112020	9650	9650	9650	9650	732
608	20230718	102000	23048220	9650	9650	9650	9650	0
609	20230718	101900	23048220	9650	9650	9650	9650	0
610	20230718	101800	23048220	9650	9650	9650	9650	1
611	20230718	101700	23038570	9650	9650	9650	9650	1
612	20230718	101600	23028920	9650	9660	9660	9650	51
613	20230718	101500	22536270	9650	9650	9650	9650	0
614	20230718	101400	22536270	9650	9650	9650	9650	0
615	20230718	101300	22536270	9650	9650	9650	9650	0
616	20230718	101200	22536270	9650	9650	9650	9650	0
617	20230718	101100	22536270	9650	9650	9650	9650	33
618	20230718	101000	22217820	9660	9660	9660	9660	34
619	20230718	100900	21889380	9660	9660	9660	9660	2
620	20230718	100800	21870060	9660	9660	9660	9660	0
621	20230718	100700	21870060	9660	9660	9660	9660	4
622	20230718	100600	21831420	9650	9650	9650	9650	0
623	20230718	100500	21831420	9650	9650	9650	9650	446
624	20230718	100400	17527520	9650	9650	9650	9650	0
625	20230718	100300	17527520	9650	9650	9650	9650	10
626	20230718	100200	17431020	9660	9660	9660	9660	53
627	20230718	100100	16919040	9660	9660	9660	9660	20
628	20230718	100000	16725840	9660	9660	9660	9660	17
629	20230718	095900	16561620	9660	9660	9660	9660	1
630	20230718	095800	16551960	9660	9660	9660	9660	18
631	20230718	095700	16378080	9660	9660	9660	9660	3
632	20230718	095600	16349100	9660	9660	9660	9660	1
633	20230718	095500	16339440	9660	9660	9660	9660	3
634	20230718	095400	16310460	9660	9660	9660	9660	0
635	20230718	095300	16310460	9660	9660	9660	9660	0
636	20230718	095200	16310460	9660	9660	9660	9660	0
637	20230718	095100	16310460	9660	9660	9660	9660	13
638	20230718	095000	16184880	9660	9660	9660	9660	134
639	20230718	094900	14890440	9660	9660	9660	9660	312
640	20230718	094800	11876520	9670	9670	9670	9670	15
641	20230718	094700	11731470	9670	9670	9670	9670	20
642	20230718	094600	11538070	9670	9670	9670	9670	10
643	20230718	094500	11441370	9670	9670	9670	9670	2
644	20230718	094400	11422030	9660	9660	9660	9660	250
645	20230718	094300	9007030	9660	9660	9660	9660	0
646	20230718	094200	9007030	9660	9660	9660	9660	100
647	20230718	094100	8041030	9660	9670	9670	9660	63
648	20230718	094000	7431830	9670	9670	9670	9670	0
649	20230718	093900	7431830	9670	9670	9670	9670	0
650	20230718	093800	7431830	9670	9670	9670	9670	1
651	20230718	093700	7422160	9670	9670	9670	9670	7
652	20230718	093600	7354470	9670	9670	9670	9670	1
653	20230718	093500	7344800	9670	9670	9670	9670	10
654	20230718	093400	7248100	9670	9670	9670	9670	12
655	20230718	093300	7132060	9670	9670	9670	9670	6
656	20230718	093200	7074040	9670	9670	9670	9670	0
657	20230718	093100	7074040	9670	9670	9670	9650	24
658	20230718	093000	6841980	9670	9660	9670	9660	5
659	20230718	092900	6793650	9660	9660	9660	9660	101
660	20230718	092800	5817990	9650	9660	9660	9650	21
661	20230718	092700	5615300	9660	9660	9660	9650	20
662	20230718	092600	5422200	9660	9660	9660	9660	1
663	20230718	092500	5412540	9660	9660	9660	9660	0
664	20230718	092400	5412540	9660	9660	9660	9660	199
665	20230718	092300	3490200	9660	9660	9660	9660	0
666	20230718	092200	3490200	9660	9660	9660	9660	0
667	20230718	092100	3490200	9660	9660	9660	9660	0
668	20230718	092000	3490200	9660	9660	9660	9660	0
669	20230718	091900	3490200	9660	9660	9660	9660	0
670	20230718	091800	3490200	9660	9660	9660	9660	0
671	20230718	091700	3490200	9660	9660	9660	9660	11
672	20230718	091600	3383940	9660	9670	9670	9660	43
673	20230718	091500	2968540	9670	9670	9670	9670	4
674	20230718	091400	2929860	9670	9670	9670	9670	0
675	20230718	091300	2929860	9670	9670	9670	9670	1
676	20230718	091200	2920190	9670	9670	9670	9670	230
677	20230718	091100	696090	9670	9670	9670	9670	0
678	20230718	091000	696090	9670	9670	9670	9670	0
679	20230718	090900	696090	9670	9670	9670	9670	5
680	20230718	090800	647740	9700	9670	9700	9670	25
681	20230718	090700	405300	9650	9650	9650	9650	0
682	20230718	090600	405300	9650	9650	9650	9650	0
683	20230718	090500	405300	9650	9650	9650	9650	0
684	20230718	090400	405300	9650	9650	9650	9650	0
685	20230718	090300	405300	9650	9650	9650	9650	0
686	20230718	090200	405300	9650	9650	9650	9650	0
687	20230718	090100	405300	9650	9650	9650	9650	0
688	20230718	090000	405300	9650	9650	9650	9650	42