KissMeData/434190/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	211100	33777020	9200	9200	9200	9200	241
3	20230719	211000	33777020	9200	9200	9200	9200	0
4	20230719	210900	33777020	9200	9200	9200	9200	0
5	20230719	210800	33777020	9200	9200	9200	9200	0
6	20230719	210700	33777020	9200	9200	9200	9200	0
7	20230719	210600	33777020	9200	9200	9200	9200	0
8	20230719	210500	33777020	9200	9200	9200	9200	0
9	20230719	210400	33777020	9200	9200	9200	9200	0
10	20230719	210300	33777020	9200	9200	9200	9200	0
11	20230719	210200	33777020	9200	9200	9200	9200	0
12	20230719	210100	33777020	9200	9200	9200	9200	0
13	20230719	210000	33777020	9200	9200	9200	9200	0
14	20230719	205900	33777020	9200	9200	9200	9200	0
15	20230719	205800	33777020	9200	9200	9200	9200	0
16	20230719	205700	33777020	9200	9200	9200	9200	0
17	20230719	205600	33777020	9200	9200	9200	9200	0
18	20230719	205500	33777020	9200	9200	9200	9200	0
19	20230719	205400	33777020	9200	9200	9200	9200	0
20	20230719	205300	33777020	9200	9200	9200	9200	0
21	20230719	205200	33777020	9200	9200	9200	9200	0
22	20230719	205100	33777020	9200	9200	9200	9200	0
23	20230719	205000	33777020	9200	9200	9200	9200	0
24	20230719	204900	33777020	9200	9200	9200	9200	0
25	20230719	204800	33777020	9200	9200	9200	9200	0
26	20230719	204700	33777020	9200	9200	9200	9200	0
27	20230719	204600	33777020	9200	9200	9200	9200	0
28	20230719	204500	33777020	9200	9200	9200	9200	0
29	20230719	204400	33777020	9200	9200	9200	9200	0
30	20230719	204300	33777020	9200	9200	9200	9200	0
31	20230719	204200	33777020	9200	9200	9200	9200	0
32	20230719	204100	33777020	9200	9200	9200	9200	241
33	20230719	204000	33777020	9200	9200	9200	9200	0
34	20230719	203900	33777020	9200	9200	9200	9200	0
35	20230719	203800	33777020	9200	9200	9200	9200	0
36	20230719	203700	33777020	9200	9200	9200	9200	0
37	20230719	203600	33777020	9200	9200	9200	9200	0
38	20230719	203500	33777020	9200	9200	9200	9200	0
39	20230719	203400	33777020	9200	9200	9200	9200	0
40	20230719	203300	33777020	9200	9200	9200	9200	0
41	20230719	203200	33777020	9200	9200	9200	9200	0
42	20230719	203100	33777020	9200	9200	9200	9200	0
43	20230719	203000	33777020	9200	9200	9200	9200	0
44	20230719	202900	33777020	9200	9200	9200	9200	0
45	20230719	202800	33777020	9200	9200	9200	9200	0
46	20230719	202700	33777020	9200	9200	9200	9200	0
47	20230719	202600	33777020	9200	9200	9200	9200	0
48	20230719	202500	33777020	9200	9200	9200	9200	0
49	20230719	202400	33777020	9200	9200	9200	9200	0
50	20230719	202300	33777020	9200	9200	9200	9200	0
51	20230719	202200	33777020	9200	9200	9200	9200	0
52	20230719	202100	33777020	9200	9200	9200	9200	0
53	20230719	202000	33777020	9200	9200	9200	9200	0
54	20230719	201900	33777020	9200	9200	9200	9200	0
55	20230719	201800	33777020	9200	9200	9200	9200	0
56	20230719	201700	33777020	9200	9200	9200	9200	0
57	20230719	201600	33777020	9200	9200	9200	9200	0
58	20230719	201500	33777020	9200	9200	9200	9200	0
59	20230719	201400	33777020	9200	9200	9200	9200	0
60	20230719	201300	33777020	9200	9200	9200	9200	0
61	20230719	201200	33777020	9200	9200	9200	9200	0
62	20230719	201100	33777020	9200	9200	9200	9200	241
63	20230719	201000	33777020	9200	9200	9200	9200	0
64	20230719	200900	33777020	9200	9200	9200	9200	0
65	20230719	200800	33777020	9200	9200	9200	9200	0
66	20230719	200700	33777020	9200	9200	9200	9200	0
67	20230719	200600	33777020	9200	9200	9200	9200	0
68	20230719	200500	33777020	9200	9200	9200	9200	0
69	20230719	200400	33777020	9200	9200	9200	9200	0
70	20230719	200300	33777020	9200	9200	9200	9200	0
71	20230719	200200	33777020	9200	9200	9200	9200	0
72	20230719	200100	33777020	9200	9200	9200	9200	0
73	20230719	200000	33777020	9200	9200	9200	9200	0
74	20230719	195900	33777020	9200	9200	9200	9200	0
75	20230719	195800	33777020	9200	9200	9200	9200	0
76	20230719	195700	33777020	9200	9200	9200	9200	0
77	20230719	195600	33777020	9200	9200	9200	9200	0
78	20230719	195500	33777020	9200	9200	9200	9200	0
79	20230719	195400	33777020	9200	9200	9200	9200	0
80	20230719	195300	33777020	9200	9200	9200	9200	0
81	20230719	195200	33777020	9200	9200	9200	9200	0
82	20230719	195100	33777020	9200	9200	9200	9200	0
83	20230719	195000	33777020	9200	9200	9200	9200	0
84	20230719	194900	33777020	9200	9200	9200	9200	0
85	20230719	194800	33777020	9200	9200	9200	9200	0
86	20230719	194700	33777020	9200	9200	9200	9200	0
87	20230719	194600	33777020	9200	9200	9200	9200	0
88	20230719	194500	33777020	9200	9200	9200	9200	0
89	20230719	194400	33777020	9200	9200	9200	9200	0
90	20230719	194300	33777020	9200	9200	9200	9200	0
91	20230719	194200	33777020	9200	9200	9200	9200	0
92	20230719	194100	33777020	9200	9200	9200	9200	241
93	20230719	194000	33777020	9200	9200	9200	9200	0
94	20230719	193900	33777020	9200	9200	9200	9200	0
95	20230719	193800	33777020	9200	9200	9200	9200	0
96	20230719	193700	33777020	9200	9200	9200	9200	0
97	20230719	193600	33777020	9200	9200	9200	9200	0
98	20230719	193500	33777020	9200	9200	9200	9200	0
99	20230719	193400	33777020	9200	9200	9200	9200	0
100	20230719	193300	33777020	9200	9200	9200	9200	0
101	20230719	193200	33777020	9200	9200	9200	9200	0
102	20230719	193100	33777020	9200	9200	9200	9200	0
103	20230719	193000	33777020	9200	9200	9200	9200	0
104	20230719	192900	33777020	9200	9200	9200	9200	0
105	20230719	192800	33777020	9200	9200	9200	9200	0
106	20230719	192700	33777020	9200	9200	9200	9200	0
107	20230719	192600	33777020	9200	9200	9200	9200	0
108	20230719	192500	33777020	9200	9200	9200	9200	0
109	20230719	192400	33777020	9200	9200	9200	9200	0
110	20230719	192300	33777020	9200	9200	9200	9200	0
111	20230719	192200	33777020	9200	9200	9200	9200	0
112	20230719	192100	33777020	9200	9200	9200	9200	0
113	20230719	192000	33777020	9200	9200	9200	9200	0
114	20230719	191900	33777020	9200	9200	9200	9200	0
115	20230719	191800	33777020	9200	9200	9200	9200	0
116	20230719	191700	33777020	9200	9200	9200	9200	0
117	20230719	191600	33777020	9200	9200	9200	9200	0
118	20230719	191500	33777020	9200	9200	9200	9200	0
119	20230719	191400	33777020	9200	9200	9200	9200	0
120	20230719	191300	33777020	9200	9200	9200	9200	0
121	20230719	191200	33777020	9200	9200	9200	9200	0
122	20230719	191100	33777020	9200	9200	9200	9200	241
123	20230719	191000	33777020	9200	9200	9200	9200	0
124	20230719	190900	33777020	9200	9200	9200	9200	0
125	20230719	190800	33777020	9200	9200	9200	9200	0
126	20230719	190700	33777020	9200	9200	9200	9200	0
127	20230719	190600	33777020	9200	9200	9200	9200	0
128	20230719	190500	33777020	9200	9200	9200	9200	0
129	20230719	190400	33777020	9200	9200	9200	9200	0
130	20230719	190300	33777020	9200	9200	9200	9200	0
131	20230719	190200	33777020	9200	9200	9200	9200	0
132	20230719	190100	33777020	9200	9200	9200	9200	0
133	20230719	190000	33777020	9200	9200	9200	9200	0
134	20230719	185900	33777020	9200	9200	9200	9200	0
135	20230719	185800	33777020	9200	9200	9200	9200	0
136	20230719	185700	33777020	9200	9200	9200	9200	0
137	20230719	185600	33777020	9200	9200	9200	9200	0
138	20230719	185500	33777020	9200	9200	9200	9200	0
139	20230719	185400	33777020	9200	9200	9200	9200	0
140	20230719	185300	33777020	9200	9200	9200	9200	0
141	20230719	185200	33777020	9200	9200	9200	9200	0
142	20230719	185100	33777020	9200	9200	9200	9200	0
143	20230719	185000	33777020	9200	9200	9200	9200	0
144	20230719	184900	33777020	9200	9200	9200	9200	0
145	20230719	184800	33777020	9200	9200	9200	9200	0
146	20230719	184700	33777020	9200	9200	9200	9200	0
147	20230719	184600	33777020	9200	9200	9200	9200	0
148	20230719	184500	33777020	9200	9200	9200	9200	0
149	20230719	184400	33777020	9200	9200	9200	9200	0
150	20230719	184300	33777020	9200	9200	9200	9200	0
151	20230719	184200	33777020	9200	9200	9200	9200	0
152	20230719	184100	33777020	9200	9200	9200	9200	241
153	20230719	184000	33777020	9200	9200	9200	9200	0
154	20230719	183900	33777020	9200	9200	9200	9200	0
155	20230719	183800	33777020	9200	9200	9200	9200	0
156	20230719	183700	33777020	9200	9200	9200	9200	0
157	20230719	183600	33777020	9200	9200	9200	9200	0
158	20230719	183500	33777020	9200	9200	9200	9200	0
159	20230719	183400	33777020	9200	9200	9200	9200	0
160	20230719	183300	33777020	9200	9200	9200	9200	0
161	20230719	183200	33777020	9200	9200	9200	9200	0
162	20230719	183100	33777020	9200	9200	9200	9200	0
163	20230719	183000	33777020	9200	9200	9200	9200	0
164	20230719	182900	33777020	9200	9200	9200	9200	0
165	20230719	182800	33777020	9200	9200	9200	9200	0
166	20230719	182700	33777020	9200	9200	9200	9200	0
167	20230719	182600	33777020	9200	9200	9200	9200	0
168	20230719	182500	33777020	9200	9200	9200	9200	0
169	20230719	182400	33777020	9200	9200	9200	9200	0
170	20230719	182300	33777020	9200	9200	9200	9200	0
171	20230719	182200	33777020	9200	9200	9200	9200	0
172	20230719	182100	33777020	9200	9200	9200	9200	0
173	20230719	182000	33777020	9200	9200	9200	9200	0
174	20230719	181900	33777020	9200	9200	9200	9200	0
175	20230719	181800	33777020	9200	9200	9200	9200	0
176	20230719	181700	33777020	9200	9200	9200	9200	0
177	20230719	181600	33777020	9200	9200	9200	9200	0
178	20230719	181500	33777020	9200	9200	9200	9200	0
179	20230719	181400	33777020	9200	9200	9200	9200	0
180	20230719	181300	33777020	9200	9200	9200	9200	0
181	20230719	181200	33777020	9200	9200	9200	9200	0
182	20230719	181100	33777020	9200	9200	9200	9200	241
183	20230719	181000	33777020	9200	9200	9200	9200	0
184	20230719	180900	33777020	9200	9200	9200	9200	0
185	20230719	180800	33777020	9200	9200	9200	9200	0
186	20230719	180700	33777020	9200	9200	9200	9200	0
187	20230719	180600	33777020	9200	9200	9200	9200	0
188	20230719	180500	33777020	9200	9200	9200	9200	0
189	20230719	180400	33777020	9200	9200	9200	9200	0
190	20230719	180300	33777020	9200	9200	9200	9200	0
191	20230719	180200	33777020	9200	9200	9200	9200	0
192	20230719	180100	33777020	9200	9200	9200	9200	0
193	20230719	180000	33777020	9200	9200	9200	9200	0
194	20230719	175900	33777020	9200	9200	9200	9200	0
195	20230719	175800	33777020	9200	9200	9200	9200	0
196	20230719	175700	33777020	9200	9200	9200	9200	0
197	20230719	175600	33777020	9200	9200	9200	9200	0
198	20230719	175500	33777020	9200	9200	9200	9200	0
199	20230719	175400	33777020	9200	9200	9200	9200	0
200	20230719	175300	33777020	9200	9200	9200	9200	0
201	20230719	175200	33777020	9200	9200	9200	9200	0
202	20230719	175100	33777020	9200	9200	9200	9200	0
203	20230719	175000	33777020	9200	9200	9200	9200	0
204	20230719	174900	33777020	9200	9200	9200	9200	0
205	20230719	174800	33777020	9200	9200	9200	9200	0
206	20230719	174700	33777020	9200	9200	9200	9200	0
207	20230719	174600	33777020	9200	9200	9200	9200	0
208	20230719	174500	33777020	9200	9200	9200	9200	0
209	20230719	174400	33777020	9200	9200	9200	9200	0
210	20230719	174300	33777020	9200	9200	9200	9200	0
211	20230719	174200	33777020	9200	9200	9200	9200	0
212	20230719	174100	33777020	9200	9200	9200	9200	241
213	20230719	174000	33777020	9200	9200	9200	9200	0
214	20230719	173900	33777020	9200	9200	9200	9200	0
215	20230719	173800	33777020	9200	9200	9200	9200	0
216	20230719	173700	33777020	9200	9200	9200	9200	0
217	20230719	173600	33777020	9200	9200	9200	9200	0
218	20230719	173500	33777020	9200	9200	9200	9200	0
219	20230719	173400	33777020	9200	9200	9200	9200	0
220	20230719	173300	33777020	9200	9200	9200	9200	0
221	20230719	173200	33777020	9200	9200	9200	9200	0
222	20230719	173100	33777020	9200	9200	9200	9200	0
223	20230719	173000	33777020	9200	9200	9200	9200	0
224	20230719	172900	33777020	9200	9200	9200	9200	0
225	20230719	172800	33777020	9200	9200	9200	9200	0
226	20230719	172700	33777020	9200	9200	9200	9200	0
227	20230719	172600	33777020	9200	9200	9200	9200	0
228	20230719	172500	33777020	9200	9200	9200	9200	0
229	20230719	172400	33777020	9200	9200	9200	9200	0
230	20230719	172300	33777020	9200	9200	9200	9200	0
231	20230719	172200	33777020	9200	9200	9200	9200	0
232	20230719	172100	33777020	9200	9200	9200	9200	0
233	20230719	172000	33777020	9200	9200	9200	9200	0
234	20230719	171900	33777020	9200	9200	9200	9200	0
235	20230719	171800	33777020	9200	9200	9200	9200	0
236	20230719	171700	33777020	9200	9200	9200	9200	0
237	20230719	171600	33777020	9200	9200	9200	9200	0
238	20230719	171500	33777020	9200	9200	9200	9200	0
239	20230719	171400	33777020	9200	9200	9200	9200	0
240	20230719	171300	33777020	9200	9200	9200	9200	0
241	20230719	171200	33777020	9200	9200	9200	9200	0
242	20230719	171100	33777020	9200	9200	9200	9200	241
243	20230719	171000	33777020	9200	9200	9200	9200	0
244	20230719	170900	33777020	9200	9200	9200	9200	0
245	20230719	170800	33777020	9200	9200	9200	9200	0
246	20230719	170700	33777020	9200	9200	9200	9200	0
247	20230719	170600	33777020	9200	9200	9200	9200	0
248	20230719	170500	33777020	9200	9200	9200	9200	0
249	20230719	170400	33777020	9200	9200	9200	9200	0
250	20230719	170300	33777020	9200	9200	9200	9200	0
251	20230719	170200	33777020	9200	9200	9200	9200	0
252	20230719	170100	33777020	9200	9200	9200	9200	0
253	20230719	170000	33777020	9200	9200	9200	9200	0
254	20230719	165900	33777020	9200	9200	9200	9200	0
255	20230719	165800	33777020	9200	9200	9200	9200	0
256	20230719	165700	33777020	9200	9200	9200	9200	0
257	20230719	165600	33777020	9200	9200	9200	9200	0
258	20230719	165500	33777020	9200	9200	9200	9200	0
259	20230719	165400	33777020	9200	9200	9200	9200	0
260	20230719	165300	33777020	9200	9200	9200	9200	0
261	20230719	165200	33777020	9200	9200	9200	9200	0
262	20230719	165100	33777020	9200	9200	9200	9200	0
263	20230719	165000	33777020	9200	9200	9200	9200	0
264	20230719	164900	33777020	9200	9200	9200	9200	0
265	20230719	164800	33777020	9200	9200	9200	9200	0
266	20230719	164700	33777020	9200	9200	9200	9200	0
267	20230719	164600	33777020	9200	9200	9200	9200	0
268	20230719	164500	33777020	9200	9200	9200	9200	0
269	20230719	164400	33777020	9200	9200	9200	9200	0
270	20230719	164300	33777020	9200	9200	9200	9200	0
271	20230719	164200	33777020	9200	9200	9200	9200	0
272	20230719	164100	33777020	9200	9200	9200	9200	241
273	20230719	164000	33777020	9200	9200	9200	9200	0
274	20230719	163900	33777020	9200	9200	9200	9200	0
275	20230719	163800	33777020	9200	9200	9200	9200	0
276	20230719	163700	33777020	9200	9200	9200	9200	0
277	20230719	163600	33777020	9200	9200	9200	9200	0
278	20230719	163500	33777020	9200	9200	9200	9200	0
279	20230719	163400	33777020	9200	9200	9200	9200	0
280	20230719	163300	33777020	9200	9200	9200	9200	0
281	20230719	163200	33777020	9200	9200	9200	9200	0
282	20230719	163100	33777020	9200	9200	9200	9200	0
283	20230719	163000	33777020	9200	9200	9200	9200	0
284	20230719	162900	33777020	9200	9200	9200	9200	0
285	20230719	162800	33777020	9200	9200	9200	9200	0
286	20230719	162700	33777020	9200	9200	9200	9200	0
287	20230719	162600	33777020	9200	9200	9200	9200	0
288	20230719	162500	33777020	9200	9200	9200	9200	0
289	20230719	162400	33777020	9200	9200	9200	9200	0
290	20230719	162300	33777020	9200	9200	9200	9200	0
291	20230719	162200	33777020	9200	9200	9200	9200	0
292	20230719	162100	33777020	9200	9200	9200	9200	0
293	20230719	162000	33777020	9200	9200	9200	9200	0
294	20230719	161900	33777020	9200	9200	9200	9200	0
295	20230719	161800	33777020	9200	9200	9200	9200	0
296	20230719	161700	33777020	9200	9200	9200	9200	0
297	20230719	161600	33777020	9200	9200	9200	9200	0
298	20230719	161500	33777020	9200	9200	9200	9200	0
299	20230719	161400	33777020	9200	9200	9200	9200	0
300	20230719	161300	33777020	9200	9200	9200	9200	0
301	20230719	161200	33777020	9200	9200	9200	9200	0
302	20230719	161100	33777020	9200	9200	9200	9200	241
303	20230719	161000	33777020	9200	9200	9200	9200	0
304	20230719	160900	33777020	9200	9200	9200	9200	0
305	20230719	160800	33777020	9200	9200	9200	9200	0
306	20230719	160700	33777020	9200	9200	9200	9200	0
307	20230719	160600	33777020	9200	9200	9200	9200	0
308	20230719	160500	33777020	9200	9200	9200	9200	0
309	20230719	160400	33777020	9200	9200	9200	9200	0
310	20230719	160300	33777020	9200	9200	9200	9200	0
311	20230719	160200	33777020	9200	9200	9200	9200	0
312	20230719	160100	33777020	9200	9200	9200	9200	0
313	20230719	160000	33777020	9200	9200	9200	9200	0
314	20230719	155900	33777020	9200	9200	9200	9200	0
315	20230719	155800	33777020	9200	9200	9200	9200	0
316	20230719	155700	33777020	9200	9200	9200	9200	0
317	20230719	155600	33777020	9200	9200	9200	9200	0
318	20230719	155500	33777020	9200	9200	9200	9200	0
319	20230719	155400	33777020	9200	9200	9200	9200	0
320	20230719	155300	33777020	9200	9200	9200	9200	0
321	20230719	155200	33777020	9200	9200	9200	9200	0
322	20230719	155100	33777020	9200	9200	9200	9200	0
323	20230719	155000	33777020	9200	9200	9200	9200	0
324	20230719	154900	33777020	9200	9200	9200	9200	0
325	20230719	154800	33777020	9200	9200	9200	9200	0
326	20230719	154700	33777020	9200	9200	9200	9200	0
327	20230719	154600	33777020	9200	9200	9200	9200	0
328	20230719	154500	33777020	9200	9200	9200	9200	0
329	20230719	154400	33777020	9200	9200	9200	9200	0
330	20230719	154300	33777020	9200	9200	9200	9200	0
331	20230719	154200	33777020	9200	9200	9200	9200	0
332	20230719	154100	33777020	9200	9200	9200	9200	241
333	20230719	154000	33777020	9200	9200	9200	9200	0
334	20230719	153900	33777020	9200	9200	9200	9200	0
335	20230719	153800	33777020	9200	9200	9200	9200	0
336	20230719	153700	33777020	9200	9200	9200	9200	0
337	20230719	153600	33777020	9200	9200	9200	9200	0
338	20230719	153500	33777020	9200	9200	9200	9200	0
339	20230719	153400	33777020	9200	9200	9200	9200	0
340	20230719	153300	33777020	9200	9200	9200	9200	0
341	20230719	153200	33777020	9200	9200	9200	9200	0
342	20230719	153100	33777020	9200	9200	9200	9200	0
343	20230719	153000	33777020	9200	9200	9200	9200	241
344	20230719	152900	31559820	9100	9100	9100	9100	0
345	20230719	152800	31559820	9100	9100	9100	9100	0
346	20230719	152700	31559820	9100	9100	9100	9100	0
347	20230719	152600	31559820	9100	9100	9100	9100	0
348	20230719	152500	31559820	9100	9100	9100	9100	0
349	20230719	152400	31559820	9100	9100	9100	9100	0
350	20230719	152300	31559820	9100	9100	9100	9100	0
351	20230719	152200	31559820	9100	9100	9100	9100	0
352	20230719	152100	31559820	9100	9100	9100	9100	0
353	20230719	152000	31559820	9100	9100	9100	9100	0
354	20230719	151900	31559820	9100	9100	9100	9100	0
355	20230719	151800	31559820	9100	9100	9100	9100	0
356	20230719	151700	31559820	9100	9100	9100	9100	0
357	20230719	151600	31559820	9100	9100	9100	9100	0
358	20230719	151500	31559820	9100	9100	9100	9100	0
359	20230719	151400	31559820	9100	9100	9100	9100	0
360	20230719	151300	31559820	9100	9100	9100	9100	0
361	20230719	151200	31559820	9100	9100	9100	9100	8
362	20230719	151100	31487020	9100	9100	9100	9100	0
363	20230719	151000	31487020	9100	9100	9100	9100	0
364	20230719	150900	31487020	9100	9100	9100	9100	0
365	20230719	150800	31487020	9100	9100	9100	9100	0
366	20230719	150700	31487020	9100	9100	9100	9100	0
367	20230719	150600	31487020	9100	9100	9100	9100	0
368	20230719	150500	31487020	9100	9100	9100	9100	0
369	20230719	150400	31487020	9100	9100	9100	9100	0
370	20230719	150300	31487020	9100	9100	9100	9100	0
371	20230719	150200	31487020	9100	9100	9100	9100	5
372	20230719	150100	31441520	9100	9100	9100	9100	0
373	20230719	150000	31441520	9100	9100	9100	9100	0
374	20230719	145900	31441520	9100	9100	9100	9100	0
375	20230719	145800	31441520	9100	9100	9100	9100	0
376	20230719	145700	31441520	9100	9100	9100	9100	0
377	20230719	145600	31441520	9100	9100	9100	9100	0
378	20230719	145500	31441520	9100	9100	9100	9100	0
379	20230719	145400	31441520	9100	9100	9100	9100	0
380	20230719	145300	31441520	9100	9100	9100	9100	0
381	20230719	145200	31441520	9100	9100	9100	9100	0
382	20230719	145100	31441520	9100	9100	9100	9100	0
383	20230719	145000	31441520	9100	9100	9100	9100	0
384	20230719	144900	31441520	9100	9100	9100	9100	0
385	20230719	144800	31441520	9100	9100	9100	9100	0
386	20230719	144700	31441520	9100	9100	9100	9100	0
387	20230719	144600	31441520	9100	9100	9100	9100	0
388	20230719	144500	31441520	9100	9100	9100	9100	0
389	20230719	144400	31441520	9100	9100	9100	9100	0
390	20230719	144300	31441520	9100	9100	9100	9100	0
391	20230719	144200	31441520	9100	9100	9100	9100	0
392	20230719	144100	31441520	9100	9100	9100	9100	0
393	20230719	144000	31441520	9100	9100	9100	9100	0
394	20230719	143900	31441520	9100	9100	9100	9100	0
395	20230719	143800	31441520	9100	9100	9100	9100	0
396	20230719	143700	31441520	9100	9100	9100	9100	0
397	20230719	143600	31441520	9100	9100	9100	9100	0
398	20230719	143500	31441520	9100	9100	9100	9100	0
399	20230719	143400	31441520	9100	9100	9100	9100	0
400	20230719	143300	31441520	9100	9100	9100	9100	0
401	20230719	143200	31441520	9100	9100	9100	9100	0
402	20230719	143100	31441520	9100	9100	9100	9100	0
403	20230719	143000	31441520	9100	9100	9100	9100	0
404	20230719	142900	31441520	9100	9000	9100	9000	1000
405	20230719	142800	22366190	9000	9000	9000	9000	0
406	20230719	142700	22366190	9000	9000	9000	9000	0
407	20230719	142600	22366190	9000	9000	9000	9000	0
408	20230719	142500	22366190	9000	9000	9000	9000	0
409	20230719	142400	22366190	9000	9000	9000	9000	0
410	20230719	142300	22366190	9000	9000	9000	9000	0
411	20230719	142200	22366190	9000	9000	9000	9000	0
412	20230719	142100	22366190	9000	9000	9000	9000	0
413	20230719	142000	22366190	9000	9000	9000	9000	0
414	20230719	141900	22366190	9000	9000	9000	9000	0
415	20230719	141800	22366190	9000	9000	9000	9000	0
416	20230719	141700	22366190	9000	9000	9000	9000	0
417	20230719	141600	22366190	9000	9000	9000	9000	0
418	20230719	141500	22366190	9000	9000	9000	9000	0
419	20230719	141400	22366190	9000	9000	9000	9000	0
420	20230719	141300	22366190	9000	9000	9000	9000	0
421	20230719	141200	22366190	9000	9000	9000	9000	58
422	20230719	141100	21844190	9000	9000	9000	9000	0
423	20230719	141000	21844190	9000	9000	9000	9000	10
424	20230719	140900	21754190	8980	8980	8980	8980	0
425	20230719	140800	21754190	8980	8980	8980	8980	0
426	20230719	140700	21754190	8980	8980	8980	8980	0
427	20230719	140600	21754190	8980	8980	8980	8980	10
428	20230719	140500	21664390	8990	8990	8990	8990	0
429	20230719	140400	21664390	8990	8990	8990	8990	0
430	20230719	140300	21664390	8990	8990	8990	8990	0
431	20230719	140200	21664390	8990	8990	8990	8990	0
432	20230719	140100	21664390	8990	8990	8990	8990	0
433	20230719	140000	21664390	8990	8990	8990	8990	0
434	20230719	135900	21664390	8990	8990	8990	8990	5
435	20230719	135800	21619440	8990	8990	8990	8990	0
436	20230719	135700	21619440	8990	8990	8990	8990	0
437	20230719	135600	21619440	8990	8990	8990	8990	0
438	20230719	135500	21619440	8990	8990	8990	8990	0
439	20230719	135400	21619440	8990	8990	8990	8990	0
440	20230719	135300	21619440	8990	8990	8990	8990	0
441	20230719	135200	21619440	8990	8990	8990	8990	0
442	20230719	135100	21619440	8990	8990	8990	8990	0
443	20230719	135000	21619440	8990	8990	8990	8990	0
444	20230719	134900	21619440	8990	8990	8990	8990	0
445	20230719	134800	21619440	8990	8990	8990	8990	0
446	20230719	134700	21619440	8990	8990	8990	8990	0
447	20230719	134600	21619440	8990	8990	8990	8990	0
448	20230719	134500	21619440	8990	8990	8990	8990	0
449	20230719	134400	21619440	8990	8990	8990	8990	0
450	20230719	134300	21619440	8990	8990	8990	8990	0
451	20230719	134200	21619440	8990	8890	8990	8890	249
452	20230719	134100	19395730	8890	8890	8890	8890	0
453	20230719	134000	19395730	8890	8890	8890	8890	0
454	20230719	133900	19395730	8890	8890	8890	8890	0
455	20230719	133800	19395730	8890	8890	8890	8890	0
456	20230719	133700	19395730	8890	8890	8890	8890	0
457	20230719	133600	19395730	8890	8890	8890	8890	0
458	20230719	133500	19395730	8890	8890	8890	8890	0
459	20230719	133400	19395730	8890	8890	8890	8890	0
460	20230719	133300	19395730	8890	8890	8890	8890	0
461	20230719	133200	19395730	8890	8890	8890	8890	0
462	20230719	133100	19395730	8890	8890	8890	8890	0
463	20230719	133000	19395730	8890	8890	8890	8890	0
464	20230719	132900	19395730	8890	8840	8890	8840	51
465	20230719	132800	18944790	8840	8840	8840	8840	0
466	20230719	132700	18944790	8840	8840	8840	8840	0
467	20230719	132600	18944790	8840	8840	8840	8840	0
468	20230719	132500	18944790	8840	8840	8840	8840	0
469	20230719	132400	18944790	8840	8840	8840	8840	0
470	20230719	132300	18944790	8840	8840	8840	8840	0
471	20230719	132200	18944790	8840	8840	8840	8840	0
472	20230719	132100	18944790	8840	8840	8840	8840	0
473	20230719	132000	18944790	8840	8840	8840	8840	0
474	20230719	131900	18944790	8840	8840	8840	8840	0
475	20230719	131800	18944790	8840	8840	8840	8840	0
476	20230719	131700	18944790	8840	8840	8840	8840	10
477	20230719	131600	18856390	8790	8790	8790	8790	214
478	20230719	131500	16975330	8790	8790	8790	8790	0
479	20230719	131400	16975330	8790	8790	8790	8790	10
480	20230719	131300	16887430	8790	8790	8790	8790	0
481	20230719	131200	16887430	8790	8790	8790	8790	1
482	20230719	131100	16878640	8660	8660	8660	8660	0
483	20230719	131000	16878640	8660	8660	8660	8660	0
484	20230719	130900	16878640	8660	8660	8660	8660	0
485	20230719	130800	16878640	8660	8660	8660	8660	0
486	20230719	130700	16878640	8660	8660	8660	8660	0
487	20230719	130600	16878640	8660	8660	8660	8660	0
488	20230719	130500	16878640	8660	8660	8660	8660	0
489	20230719	130400	16878640	8660	8660	8660	8660	0
490	20230719	130300	16878640	8660	8660	8660	8660	0
491	20230719	130200	16878640	8660	8660	8660	8660	0
492	20230719	130100	16878640	8660	8660	8660	8660	0
493	20230719	130000	16878640	8660	8660	8660	8660	0
494	20230719	125900	16878640	8660	8660	8660	8660	0
495	20230719	125800	16878640	8660	8660	8660	8660	0
496	20230719	125700	16878640	8660	8660	8660	8660	0
497	20230719	125600	16878640	8660	8660	8660	8660	0
498	20230719	125500	16878640	8660	8660	8660	8660	0
499	20230719	125400	16878640	8660	8660	8660	8660	0
500	20230719	125300	16878640	8660	8660	8660	8660	0
501	20230719	125200	16878640	8660	8660	8660	8660	0
502	20230719	125100	16878640	8660	8660	8660	8660	0
503	20230719	125000	16878640	8660	8660	8660	8660	0
504	20230719	124900	16878640	8660	8660	8660	8660	0
505	20230719	124800	16878640	8660	8660	8660	8660	0
506	20230719	124700	16878640	8660	8660	8660	8660	0
507	20230719	124600	16878640	8660	8660	8660	8660	0
508	20230719	124500	16878640	8660	8660	8660	8660	0
509	20230719	124400	16878640	8660	8660	8660	8660	0
510	20230719	124300	16878640	8660	8660	8660	8660	0
511	20230719	124200	16878640	8660	8660	8660	8660	0
512	20230719	124100	16878640	8660	8660	8660	8660	0
513	20230719	124000	16878640	8660	8660	8660	8660	0
514	20230719	123900	16878640	8660	8680	8680	8660	491
515	20230719	123800	12625900	8850	8850	8850	8850	0
516	20230719	123700	12625900	8850	8850	8850	8850	0
517	20230719	123600	12625900	8850	8850	8850	8850	0
518	20230719	123500	12625900	8850	8850	8850	8850	0
519	20230719	123400	12625900	8850	8850	8850	8850	0
520	20230719	123300	12625900	8850	8850	8850	8850	0
521	20230719	123200	12625900	8850	8850	8850	8850	0
522	20230719	123100	12625900	8850	8850	8850	8850	0
523	20230719	123000	12625900	8850	8850	8850	8850	0
524	20230719	122900	12625900	8850	8850	8850	8850	0
525	20230719	122800	12625900	8850	8850	8850	8850	0
526	20230719	122700	12625900	8850	8850	8850	8850	0
527	20230719	122600	12625900	8850	8850	8850	8850	0
528	20230719	122500	12625900	8850	8850	8850	8850	0
529	20230719	122400	12625900	8850	8850	8850	8850	0
530	20230719	122300	12625900	8850	8850	8850	8850	0
531	20230719	122200	12625900	8850	8850	8850	8850	0
532	20230719	122100	12625900	8850	8850	8850	8850	0
533	20230719	122000	12625900	8850	8850	8850	8850	0
534	20230719	121900	12625900	8850	8850	8850	8850	0
535	20230719	121800	12625900	8850	8850	8850	8850	0
536	20230719	121700	12625900	8850	8850	8850	8850	0
537	20230719	121600	12625900	8850	8850	8850	8850	2
538	20230719	121500	12608200	8850	8850	8850	8850	0
539	20230719	121400	12608200	8850	8850	8850	8850	0
540	20230719	121300	12608200	8850	8850	8850	8850	0
541	20230719	121200	12608200	8850	8850	8850	8850	0
542	20230719	121100	12608200	8850	8850	8850	8850	0
543	20230719	121000	12608200	8850	8850	8850	8850	10
544	20230719	120900	12519700	8850	8850	8850	8850	0
545	20230719	120800	12519700	8850	8850	8850	8850	0
546	20230719	120700	12519700	8850	8850	8850	8850	15
547	20230719	120600	12386950	8850	8850	8850	8850	0
548	20230719	120500	12386950	8850	8850	8850	8850	0
549	20230719	120400	12386950	8850	8850	8850	8850	0
550	20230719	120300	12386950	8850	8850	8850	8850	0
551	20230719	120200	12386950	8850	8850	8850	8850	0
552	20230719	120100	12386950	8850	8850	8850	8850	0
553	20230719	120000	12386950	8850	8850	8850	8850	1
554	20230719	115900	12378100	8850	8850	8850	8850	0
555	20230719	115800	12378100	8850	8850	8850	8850	2
556	20230719	115700	12360400	8890	8890	8890	8890	0
557	20230719	115600	12360400	8890	8890	8890	8890	0
558	20230719	115500	12360400	8890	8890	8890	8890	0
559	20230719	115400	12360400	8890	8890	8890	8890	0
560	20230719	115300	12360400	8890	8890	8890	8890	0
561	20230719	115200	12360400	8890	8890	8890	8890	0
562	20230719	115100	12360400	8890	8890	8890	8890	0
563	20230719	115000	12360400	8890	8890	8890	8890	0
564	20230719	114900	12360400	8890	8890	8890	8890	1
565	20230719	114800	12351510	8890	8890	8890	8890	0
566	20230719	114700	12351510	8890	8890	8890	8890	0
567	20230719	114600	12351510	8890	8890	8890	8890	0
568	20230719	114500	12351510	8890	8890	8890	8890	0
569	20230719	114400	12351510	8890	8890	8890	8890	0
570	20230719	114300	12351510	8890	8890	8890	8890	0
571	20230719	114200	12351510	8890	8890	8890	8890	0
572	20230719	114100	12351510	8890	8890	8890	8890	1
573	20230719	114000	12342620	8650	8650	8650	8650	0
574	20230719	113900	12342620	8650	8650	8650	8650	30
575	20230719	113800	12083120	8640	8640	8640	8640	0
576	20230719	113700	12083120	8640	8640	8640	8640	0
577	20230719	113600	12083120	8640	8640	8640	8640	0
578	20230719	113500	12083120	8640	8640	8640	8640	0
579	20230719	113400	12083120	8640	8640	8640	8640	0
580	20230719	113300	12083120	8640	8640	8640	8640	0
581	20230719	113200	12083120	8640	8640	8640	8640	0
582	20230719	113100	12083120	8640	8700	8700	8640	150
583	20230719	113000	10783310	8700	8700	8700	8700	0
584	20230719	112900	10783310	8700	8700	8700	8700	100
585	20230719	112800	9913310	8700	8700	8700	8700	0
586	20230719	112700	9913310	8700	8700	8700	8700	0
587	20230719	112600	9913310	8700	8700	8700	8700	0
588	20230719	112500	9913310	8700	8700	8700	8700	0
589	20230719	112400	9913310	8700	8700	8700	8700	0
590	20230719	112300	9913310	8700	8700	8700	8700	0
591	20230719	112200	9913310	8700	8700	8700	8700	50
592	20230719	112100	9478310	8700	8700	8700	8700	0
593	20230719	112000	9478310	8700	8830	8830	8700	363
594	20230719	111900	6311330	8840	8840	8840	8840	0
595	20230719	111800	6311330	8840	8840	8840	8840	42
596	20230719	111700	5940050	8830	8830	8830	8830	0
597	20230719	111600	5940050	8830	8830	8830	8830	0
598	20230719	111500	5940050	8830	8830	8830	8830	0
599	20230719	111400	5940050	8830	8830	8830	8830	0
600	20230719	111300	5940050	8830	8830	8830	8830	0
601	20230719	111200	5940050	8830	8830	8830	8830	0
602	20230719	111100	5940050	8830	8830	8830	8830	0
603	20230719	111000	5940050	8830	8910	8910	8830	144
604	20230719	110900	4667180	9090	9090	9090	9090	0
605	20230719	110800	4667180	9090	9090	9090	9090	0
606	20230719	110700	4667180	9090	9090	9090	9090	0
607	20230719	110600	4667180	9090	9090	9090	9090	0
608	20230719	110500	4667180	9090	9090	9090	9090	0
609	20230719	110400	4667180	9090	9090	9090	9090	0
610	20230719	110300	4667180	9090	9090	9090	9090	0
611	20230719	110200	4667180	9090	9090	9090	9090	0
612	20230719	110100	4667180	9090	9090	9090	9090	0
613	20230719	110000	4667180	9090	9090	9090	9090	0
614	20230719	105900	4667180	9090	9090	9090	9090	0
615	20230719	105800	4667180	9090	9090	9090	9090	0
616	20230719	105700	4667180	9090	9090	9090	9090	9
617	20230719	105600	4585370	9090	9090	9090	9090	0
618	20230719	105500	4585370	9090	9090	9090	9090	0
619	20230719	105400	4585370	9090	9090	9090	9090	0
620	20230719	105300	4585370	9090	9090	9090	9090	0
621	20230719	105200	4585370	9090	9090	9090	9090	0
622	20230719	105100	4585370	9090	9090	9090	9090	0
623	20230719	105000	4585370	9090	9090	9090	9090	0
624	20230719	104900	4585370	9090	9090	9090	9090	0
625	20230719	104800	4585370	9090	9090	9090	9090	0
626	20230719	104700	4585370	9090	9090	9090	9090	0
627	20230719	104600	4585370	9090	9090	9090	9090	0
628	20230719	104500	4585370	9090	9090	9090	9090	0
629	20230719	104400	4585370	9090	9090	9090	9090	20
630	20230719	104300	4403570	9090	9090	9090	9090	143
631	20230719	104200	3103700	9090	9090	9090	9090	0
632	20230719	104100	3103700	9090	9090	9090	9090	0
633	20230719	104000	3103700	9090	9090	9090	9090	0
634	20230719	103900	3103700	9090	9090	9090	9090	0
635	20230719	103800	3103700	9090	9090	9090	9090	0
636	20230719	103700	3103700	9090	9090	9090	9090	0
637	20230719	103600	3103700	9090	9090	9090	9090	0
638	20230719	103500	3103700	9090	9090	9090	9090	30
639	20230719	103400	2831000	9090	9090	9090	9090	0
640	20230719	103300	2831000	9090	9090	9090	9090	0
641	20230719	103200	2831000	9090	9090	9090	9090	0
642	20230719	103100	2831000	9090	9090	9090	9090	0
643	20230719	103000	2831000	9090	9090	9090	9090	1
644	20230719	102900	2821910	9000	9000	9000	9000	0
645	20230719	102800	2821910	9000	9000	9000	9000	0
646	20230719	102700	2821910	9000	9000	9000	9000	0
647	20230719	102600	2821910	9000	9000	9000	9000	0
648	20230719	102500	2821910	9000	9000	9000	9000	0
649	20230719	102400	2821910	9000	9000	9000	9000	0
650	20230719	102300	2821910	9000	9000	9000	9000	0
651	20230719	102200	2821910	9000	9000	9000	9000	0
652	20230719	102100	2821910	9000	9000	9000	9000	0
653	20230719	102000	2821910	9000	9000	9000	9000	0
654	20230719	101900	2821910	9000	9000	9000	9000	0
655	20230719	101800	2821910	9000	9000	9000	9000	0
656	20230719	101700	2821910	9000	9000	9000	9000	0
657	20230719	101600	2821910	9000	9000	9000	9000	0
658	20230719	101500	2821910	9000	9000	9000	9000	34
659	20230719	101400	2515910	9000	9000	9000	9000	0
660	20230719	101300	2515910	9000	9000	9000	9000	0
661	20230719	101200	2515910	9000	9000	9000	9000	0
662	20230719	101100	2515910	9000	9000	9000	9000	0
663	20230719	101000	2515910	9000	9000	9000	9000	0
664	20230719	100900	2515910	9000	9000	9000	9000	0
665	20230719	100800	2515910	9000	9000	9000	9000	0
666	20230719	100700	2515910	9000	9000	9000	9000	0
667	20230719	100600	2515910	9000	9000	9000	9000	0
668	20230719	100500	2515910	9000	9000	9000	9000	0
669	20230719	100400	2515910	9000	9000	9000	9000	0
670	20230719	100300	2515910	9000	9000	9000	9000	10
671	20230719	100200	2425910	8990	8990	8990	8990	0
672	20230719	100100	2425910	8990	8990	8990	8990	0
673	20230719	100000	2425910	8990	8990	8990	8990	0
674	20230719	095900	2425910	8990	8990	8990	8990	0
675	20230719	095800	2425910	8990	8990	8990	8990	0
676	20230719	095700	2425910	8990	8990	8990	8990	0
677	20230719	095600	2425910	8990	8990	8990	8990	0
678	20230719	095500	2425910	8990	8990	8990	8990	0
679	20230719	095400	2425910	8990	8990	8990	8990	0
680	20230719	095300	2425910	8990	8990	8990	8990	0
681	20230719	095200	2425910	8990	8990	8990	8990	0
682	20230719	095100	2425910	8990	8990	8990	8990	0
683	20230719	095000	2425910	8990	8990	8990	8990	0
684	20230719	094900	2425910	8990	8990	8990	8990	3
685	20230719	094800	2398940	9000	9000	9000	9000	0
686	20230719	094700	2398940	9000	9000	9000	9000	6
687	20230719	094600	2344940	9100	9100	9100	9100	3
688	20230719	094500	2317640	9100	9100	9100	9100	0
689	20230719	094400	2317640	9100	9100	9100	9100	5
690	20230719	094300	2272140	9100	9100	9100	9100	1
691	20230719	094200	2263040	9100	9100	9100	9100	0
692	20230719	094100	2263040	9100	9100	9100	9100	0
693	20230719	094000	2263040	9100	9220	9220	9100	234
694	20230719	093900	129930	9300	9300	9300	9300	0
695	20230719	093800	129930	9300	9300	9300	9300	0
696	20230719	093700	129930	9300	9300	9300	9300	0
697	20230719	093600	129930	9300	9300	9300	9300	0
698	20230719	093500	129930	9300	9300	9300	9300	0
699	20230719	093400	129930	9300	9300	9300	9300	0
700	20230719	093300	129930	9300	9300	9300	9300	0
701	20230719	093200	129930	9300	9300	9300	9300	1
702	20230719	093100	120630	9210	9210	9210	9210	0
703	20230719	093000	120630	9210	9210	9210	9210	0
704	20230719	092900	120630	9210	9210	9210	9210	0
705	20230719	092800	120630	9210	9210	9210	9210	0
706	20230719	092700	120630	9210	9210	9210	9210	1
707	20230719	092600	111420	9210	9210	9210	9210	2
708	20230719	092500	93000	9300	9300	9300	9300	0
709	20230719	092400	93000	9300	9300	9300	9300	0
710	20230719	092300	93000	9300	9300	9300	9300	0
711	20230719	092200	93000	9300	9300	9300	9300	0
712	20230719	092100	93000	9300	9300	9300	9300	0
713	20230719	092000	93000	9300	9300	9300	9300	0
714	20230719	091900	93000	9300	9300	9300	9300	0
715	20230719	091800	93000	9300	9300	9300	9300	0
716	20230719	091700	93000	9300	9300	9300	9300	0
717	20230719	091600	93000	9300	9300	9300	9300	0
718	20230719	091500	93000	9300	9300	9300	9300	0
719	20230719	091400	93000	9300	9300	9300	9300	10
720	20230719	091300	0	9440	9440	9440	9440	0
721	20230719	091200	0	9440	9440	9440	9440	0
722	20230719	091100	0	9440	9440	9440	9440	0
723	20230719	091000	0	9440	9440	9440	9440	0
724	20230719	090900	0	9440	9440	9440	9440	0
725	20230719	090800	0	9440	9440	9440	9440	0
726	20230719	090700	0	9440	9440	9440	9440	0
727	20230719	090600	0	9440	9440	9440	9440	0
728	20230719	090500	0	9440	9440	9440	9440	0
729	20230719	090400	0	9440	9440	9440	9440	0
730	20230719	090300	0	9440	9440	9440	9440	0
731	20230719	090200	0	9440	9440	9440	9440	0
732	20230719	090100	0	9440	9440	9440	9440	0
733	20230719	090000	0	9440	9440	9440	9440	0