KissMeData/217880/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202700	44759240	11090	11090	11090	11090	18
3	20230719	202600	44759240	11090	11090	11090	11090	0
4	20230719	202500	44759240	11090	11090	11090	11090	0
5	20230719	202400	44759240	11090	11090	11090	11090	0
6	20230719	202300	44759240	11090	11090	11090	11090	0
7	20230719	202200	44759240	11090	11090	11090	11090	0
8	20230719	202100	44759240	11090	11090	11090	11090	0
9	20230719	202000	44759240	11090	11090	11090	11090	0
10	20230719	201900	44759240	11090	11090	11090	11090	0
11	20230719	201800	44759240	11090	11090	11090	11090	0
12	20230719	201700	44759240	11090	11090	11090	11090	0
13	20230719	201600	44759240	11090	11090	11090	11090	0
14	20230719	201500	44759240	11090	11090	11090	11090	0
15	20230719	201400	44759240	11090	11090	11090	11090	0
16	20230719	201300	44759240	11090	11090	11090	11090	0
17	20230719	201200	44759240	11090	11090	11090	11090	0
18	20230719	201100	44759240	11090	11090	11090	11090	0
19	20230719	201000	44759240	11090	11090	11090	11090	0
20	20230719	200900	44759240	11090	11090	11090	11090	0
21	20230719	200800	44759240	11090	11090	11090	11090	0
22	20230719	200700	44759240	11090	11090	11090	11090	0
23	20230719	200600	44759240	11090	11090	11090	11090	0
24	20230719	200500	44759240	11090	11090	11090	11090	0
25	20230719	200400	44759240	11090	11090	11090	11090	0
26	20230719	200300	44759240	11090	11090	11090	11090	0
27	20230719	200200	44759240	11090	11090	11090	11090	0
28	20230719	200100	44759240	11090	11090	11090	11090	0
29	20230719	200000	44759240	11090	11090	11090	11090	0
30	20230719	195900	44759240	11090	11090	11090	11090	0
31	20230719	195800	44759240	11090	11090	11090	11090	0
32	20230719	195700	44759240	11090	11090	11090	11090	18
33	20230719	195600	44759240	11090	11090	11090	11090	0
34	20230719	195500	44759240	11090	11090	11090	11090	0
35	20230719	195400	44759240	11090	11090	11090	11090	0
36	20230719	195300	44759240	11090	11090	11090	11090	0
37	20230719	195200	44759240	11090	11090	11090	11090	0
38	20230719	195100	44759240	11090	11090	11090	11090	0
39	20230719	195000	44759240	11090	11090	11090	11090	0
40	20230719	194900	44759240	11090	11090	11090	11090	0
41	20230719	194800	44759240	11090	11090	11090	11090	0
42	20230719	194700	44759240	11090	11090	11090	11090	0
43	20230719	194600	44759240	11090	11090	11090	11090	0
44	20230719	194500	44759240	11090	11090	11090	11090	0
45	20230719	194400	44759240	11090	11090	11090	11090	0
46	20230719	194300	44759240	11090	11090	11090	11090	0
47	20230719	194200	44759240	11090	11090	11090	11090	0
48	20230719	194100	44759240	11090	11090	11090	11090	0
49	20230719	194000	44759240	11090	11090	11090	11090	0
50	20230719	193900	44759240	11090	11090	11090	11090	0
51	20230719	193800	44759240	11090	11090	11090	11090	0
52	20230719	193700	44759240	11090	11090	11090	11090	0
53	20230719	193600	44759240	11090	11090	11090	11090	0
54	20230719	193500	44759240	11090	11090	11090	11090	0
55	20230719	193400	44759240	11090	11090	11090	11090	0
56	20230719	193300	44759240	11090	11090	11090	11090	0
57	20230719	193200	44759240	11090	11090	11090	11090	0
58	20230719	193100	44759240	11090	11090	11090	11090	0
59	20230719	193000	44759240	11090	11090	11090	11090	0
60	20230719	192900	44759240	11090	11090	11090	11090	0
61	20230719	192800	44759240	11090	11090	11090	11090	0
62	20230719	192700	44759240	11090	11090	11090	11090	18
63	20230719	192600	44759240	11090	11090	11090	11090	0
64	20230719	192500	44759240	11090	11090	11090	11090	0
65	20230719	192400	44759240	11090	11090	11090	11090	0
66	20230719	192300	44759240	11090	11090	11090	11090	0
67	20230719	192200	44759240	11090	11090	11090	11090	0
68	20230719	192100	44759240	11090	11090	11090	11090	0
69	20230719	192000	44759240	11090	11090	11090	11090	0
70	20230719	191900	44759240	11090	11090	11090	11090	0
71	20230719	191800	44759240	11090	11090	11090	11090	0
72	20230719	191700	44759240	11090	11090	11090	11090	0
73	20230719	191600	44759240	11090	11090	11090	11090	0
74	20230719	191500	44759240	11090	11090	11090	11090	0
75	20230719	191400	44759240	11090	11090	11090	11090	0
76	20230719	191300	44759240	11090	11090	11090	11090	0
77	20230719	191200	44759240	11090	11090	11090	11090	0
78	20230719	191100	44759240	11090	11090	11090	11090	0
79	20230719	191000	44759240	11090	11090	11090	11090	0
80	20230719	190900	44759240	11090	11090	11090	11090	0
81	20230719	190800	44759240	11090	11090	11090	11090	0
82	20230719	190700	44759240	11090	11090	11090	11090	0
83	20230719	190600	44759240	11090	11090	11090	11090	0
84	20230719	190500	44759240	11090	11090	11090	11090	0
85	20230719	190400	44759240	11090	11090	11090	11090	0
86	20230719	190300	44759240	11090	11090	11090	11090	0
87	20230719	190200	44759240	11090	11090	11090	11090	0
88	20230719	190100	44759240	11090	11090	11090	11090	0
89	20230719	190000	44759240	11090	11090	11090	11090	0
90	20230719	185900	44759240	11090	11090	11090	11090	0
91	20230719	185800	44759240	11090	11090	11090	11090	0
92	20230719	185700	44759240	11090	11090	11090	11090	18
93	20230719	185600	44759240	11090	11090	11090	11090	0
94	20230719	185500	44759240	11090	11090	11090	11090	0
95	20230719	185400	44759240	11090	11090	11090	11090	0
96	20230719	185300	44759240	11090	11090	11090	11090	0
97	20230719	185200	44759240	11090	11090	11090	11090	0
98	20230719	185100	44759240	11090	11090	11090	11090	0
99	20230719	185000	44759240	11090	11090	11090	11090	0
100	20230719	184900	44759240	11090	11090	11090	11090	0
101	20230719	184800	44759240	11090	11090	11090	11090	0
102	20230719	184700	44759240	11090	11090	11090	11090	0
103	20230719	184600	44759240	11090	11090	11090	11090	0
104	20230719	184500	44759240	11090	11090	11090	11090	0
105	20230719	184400	44759240	11090	11090	11090	11090	0
106	20230719	184300	44759240	11090	11090	11090	11090	0
107	20230719	184200	44759240	11090	11090	11090	11090	0
108	20230719	184100	44759240	11090	11090	11090	11090	0
109	20230719	184000	44759240	11090	11090	11090	11090	0
110	20230719	183900	44759240	11090	11090	11090	11090	0
111	20230719	183800	44759240	11090	11090	11090	11090	0
112	20230719	183700	44759240	11090	11090	11090	11090	0
113	20230719	183600	44759240	11090	11090	11090	11090	0
114	20230719	183500	44759240	11090	11090	11090	11090	0
115	20230719	183400	44759240	11090	11090	11090	11090	0
116	20230719	183300	44759240	11090	11090	11090	11090	0
117	20230719	183200	44759240	11090	11090	11090	11090	0
118	20230719	183100	44759240	11090	11090	11090	11090	0
119	20230719	183000	44759240	11090	11090	11090	11090	0
120	20230719	182900	44759240	11090	11090	11090	11090	0
121	20230719	182800	44759240	11090	11090	11090	11090	0
122	20230719	182700	44759240	11090	11090	11090	11090	18
123	20230719	182600	44759240	11090	11090	11090	11090	0
124	20230719	182500	44759240	11090	11090	11090	11090	0
125	20230719	182400	44759240	11090	11090	11090	11090	0
126	20230719	182300	44759240	11090	11090	11090	11090	0
127	20230719	182200	44759240	11090	11090	11090	11090	0
128	20230719	182100	44759240	11090	11090	11090	11090	0
129	20230719	182000	44759240	11090	11090	11090	11090	0
130	20230719	181900	44759240	11090	11090	11090	11090	0
131	20230719	181800	44759240	11090	11090	11090	11090	0
132	20230719	181700	44759240	11090	11090	11090	11090	0
133	20230719	181600	44759240	11090	11090	11090	11090	0
134	20230719	181500	44759240	11090	11090	11090	11090	0
135	20230719	181400	44759240	11090	11090	11090	11090	0
136	20230719	181300	44759240	11090	11090	11090	11090	0
137	20230719	181200	44759240	11090	11090	11090	11090	0
138	20230719	181100	44759240	11090	11090	11090	11090	0
139	20230719	181000	44759240	11090	11090	11090	11090	0
140	20230719	180900	44759240	11090	11090	11090	11090	0
141	20230719	180800	44759240	11090	11090	11090	11090	0
142	20230719	180700	44759240	11090	11090	11090	11090	0
143	20230719	180600	44759240	11090	11090	11090	11090	0
144	20230719	180500	44759240	11090	11090	11090	11090	0
145	20230719	180400	44759240	11090	11090	11090	11090	0
146	20230719	180300	44759240	11090	11090	11090	11090	0
147	20230719	180200	44759240	11090	11090	11090	11090	0
148	20230719	180100	44759240	11090	11090	11090	11090	0
149	20230719	180000	44759240	11090	11090	11090	11090	0
150	20230719	175900	44759240	11090	11090	11090	11090	0
151	20230719	175800	44759240	11090	11090	11090	11090	0
152	20230719	175700	44759240	11090	11090	11090	11090	18
153	20230719	175600	44759240	11090	11090	11090	11090	0
154	20230719	175500	44759240	11090	11090	11090	11090	0
155	20230719	175400	44759240	11090	11090	11090	11090	0
156	20230719	175300	44759240	11090	11090	11090	11090	0
157	20230719	175200	44759240	11090	11090	11090	11090	0
158	20230719	175100	44759240	11090	11090	11090	11090	0
159	20230719	175000	44759240	11090	11090	11090	11090	0
160	20230719	174900	44759240	11090	11090	11090	11090	0
161	20230719	174800	44759240	11090	11090	11090	11090	0
162	20230719	174700	44759240	11090	11090	11090	11090	0
163	20230719	174600	44759240	11090	11090	11090	11090	0
164	20230719	174500	44759240	11090	11090	11090	11090	0
165	20230719	174400	44759240	11090	11090	11090	11090	0
166	20230719	174300	44759240	11090	11090	11090	11090	0
167	20230719	174200	44759240	11090	11090	11090	11090	0
168	20230719	174100	44759240	11090	11090	11090	11090	0
169	20230719	174000	44759240	11090	11090	11090	11090	0
170	20230719	173900	44759240	11090	11090	11090	11090	0
171	20230719	173800	44759240	11090	11090	11090	11090	0
172	20230719	173700	44759240	11090	11090	11090	11090	0
173	20230719	173600	44759240	11090	11090	11090	11090	0
174	20230719	173500	44759240	11090	11090	11090	11090	0
175	20230719	173400	44759240	11090	11090	11090	11090	0
176	20230719	173300	44759240	11090	11090	11090	11090	0
177	20230719	173200	44759240	11090	11090	11090	11090	0
178	20230719	173100	44759240	11090	11090	11090	11090	0
179	20230719	173000	44759240	11090	11090	11090	11090	0
180	20230719	172900	44759240	11090	11090	11090	11090	0
181	20230719	172800	44759240	11090	11090	11090	11090	0
182	20230719	172700	44759240	11090	11090	11090	11090	18
183	20230719	172600	44759240	11090	11090	11090	11090	0
184	20230719	172500	44759240	11090	11090	11090	11090	0
185	20230719	172400	44759240	11090	11090	11090	11090	0
186	20230719	172300	44759240	11090	11090	11090	11090	0
187	20230719	172200	44759240	11090	11090	11090	11090	0
188	20230719	172100	44759240	11090	11090	11090	11090	0
189	20230719	172000	44759240	11090	11090	11090	11090	0
190	20230719	171900	44759240	11090	11090	11090	11090	0
191	20230719	171800	44759240	11090	11090	11090	11090	0
192	20230719	171700	44759240	11090	11090	11090	11090	0
193	20230719	171600	44759240	11090	11090	11090	11090	0
194	20230719	171500	44759240	11090	11090	11090	11090	0
195	20230719	171400	44759240	11090	11090	11090	11090	0
196	20230719	171300	44759240	11090	11090	11090	11090	0
197	20230719	171200	44759240	11090	11090	11090	11090	0
198	20230719	171100	44759240	11090	11090	11090	11090	0
199	20230719	171000	44759240	11090	11090	11090	11090	0
200	20230719	170900	44759240	11090	11090	11090	11090	0
201	20230719	170800	44759240	11090	11090	11090	11090	0
202	20230719	170700	44759240	11090	11090	11090	11090	0
203	20230719	170600	44759240	11090	11090	11090	11090	0
204	20230719	170500	44759240	11090	11090	11090	11090	0
205	20230719	170400	44759240	11090	11090	11090	11090	0
206	20230719	170300	44759240	11090	11090	11090	11090	0
207	20230719	170200	44759240	11090	11090	11090	11090	0
208	20230719	170100	44759240	11090	11090	11090	11090	0
209	20230719	170000	44759240	11090	11090	11090	11090	0
210	20230719	165900	44759240	11090	11090	11090	11090	0
211	20230719	165800	44759240	11090	11090	11090	11090	0
212	20230719	165700	44759240	11090	11090	11090	11090	18
213	20230719	165600	44759240	11090	11090	11090	11090	0
214	20230719	165500	44759240	11090	11090	11090	11090	0
215	20230719	165400	44759240	11090	11090	11090	11090	0
216	20230719	165300	44759240	11090	11090	11090	11090	0
217	20230719	165200	44759240	11090	11090	11090	11090	0
218	20230719	165100	44759240	11090	11090	11090	11090	0
219	20230719	165000	44759240	11090	11090	11090	11090	0
220	20230719	164900	44759240	11090	11090	11090	11090	0
221	20230719	164800	44759240	11090	11090	11090	11090	0
222	20230719	164700	44759240	11090	11090	11090	11090	0
223	20230719	164600	44759240	11090	11090	11090	11090	0
224	20230719	164500	44759240	11090	11090	11090	11090	0
225	20230719	164400	44759240	11090	11090	11090	11090	0
226	20230719	164300	44759240	11090	11090	11090	11090	0
227	20230719	164200	44759240	11090	11090	11090	11090	0
228	20230719	164100	44759240	11090	11090	11090	11090	0
229	20230719	164000	44759240	11090	11090	11090	11090	0
230	20230719	163900	44759240	11090	11090	11090	11090	0
231	20230719	163800	44759240	11090	11090	11090	11090	0
232	20230719	163700	44759240	11090	11090	11090	11090	0
233	20230719	163600	44759240	11090	11090	11090	11090	0
234	20230719	163500	44759240	11090	11090	11090	11090	0
235	20230719	163400	44759240	11090	11090	11090	11090	0
236	20230719	163300	44759240	11090	11090	11090	11090	0
237	20230719	163200	44759240	11090	11090	11090	11090	0
238	20230719	163100	44759240	11090	11090	11090	11090	0
239	20230719	163000	44759240	11090	11090	11090	11090	0
240	20230719	162900	44759240	11090	11090	11090	11090	0
241	20230719	162800	44759240	11090	11090	11090	11090	0
242	20230719	162700	44759240	11090	11090	11090	11090	18
243	20230719	162600	44759240	11090	11090	11090	11090	0
244	20230719	162500	44759240	11090	11090	11090	11090	0
245	20230719	162400	44759240	11090	11090	11090	11090	0
246	20230719	162300	44759240	11090	11090	11090	11090	0
247	20230719	162200	44759240	11090	11090	11090	11090	0
248	20230719	162100	44759240	11090	11090	11090	11090	0
249	20230719	162000	44759240	11090	11090	11090	11090	0
250	20230719	161900	44759240	11090	11090	11090	11090	0
251	20230719	161800	44759240	11090	11090	11090	11090	0
252	20230719	161700	44759240	11090	11090	11090	11090	0
253	20230719	161600	44759240	11090	11090	11090	11090	0
254	20230719	161500	44759240	11090	11090	11090	11090	0
255	20230719	161400	44759240	11090	11090	11090	11090	0
256	20230719	161300	44759240	11090	11090	11090	11090	0
257	20230719	161200	44759240	11090	11090	11090	11090	0
258	20230719	161100	44759240	11090	11090	11090	11090	0
259	20230719	161000	44759240	11090	11090	11090	11090	0
260	20230719	160900	44759240	11090	11090	11090	11090	0
261	20230719	160800	44759240	11090	11090	11090	11090	0
262	20230719	160700	44759240	11090	11090	11090	11090	0
263	20230719	160600	44759240	11090	11090	11090	11090	0
264	20230719	160500	44759240	11090	11090	11090	11090	0
265	20230719	160400	44759240	11090	11090	11090	11090	0
266	20230719	160300	44759240	11090	11090	11090	11090	0
267	20230719	160200	44759240	11090	11090	11090	11090	0
268	20230719	160100	44759240	11090	11090	11090	11090	0
269	20230719	160000	44759240	11090	11090	11090	11090	0
270	20230719	155900	44759240	11090	11090	11090	11090	0
271	20230719	155800	44759240	11090	11090	11090	11090	0
272	20230719	155700	44759240	11090	11090	11090	11090	18
273	20230719	155600	44759240	11090	11090	11090	11090	0
274	20230719	155500	44759240	11090	11090	11090	11090	0
275	20230719	155400	44759240	11090	11090	11090	11090	0
276	20230719	155300	44759240	11090	11090	11090	11090	0
277	20230719	155200	44759240	11090	11090	11090	11090	0
278	20230719	155100	44759240	11090	11090	11090	11090	0
279	20230719	155000	44759240	11090	11090	11090	11090	0
280	20230719	154900	44759240	11090	11090	11090	11090	0
281	20230719	154800	44759240	11090	11090	11090	11090	0
282	20230719	154700	44759240	11090	11090	11090	11090	0
283	20230719	154600	44759240	11090	11090	11090	11090	0
284	20230719	154500	44759240	11090	11090	11090	11090	0
285	20230719	154400	44759240	11090	11090	11090	11090	0
286	20230719	154300	44759240	11090	11090	11090	11090	0
287	20230719	154200	44759240	11090	11090	11090	11090	0
288	20230719	154100	44759240	11090	11090	11090	11090	0
289	20230719	154000	44759240	11090	11090	11090	11090	0
290	20230719	153900	44759240	11090	11090	11090	11090	0
291	20230719	153800	44759240	11090	11090	11090	11090	0
292	20230719	153700	44759240	11090	11090	11090	11090	0
293	20230719	153600	44759240	11090	11090	11090	11090	0
294	20230719	153500	44759240	11090	11090	11090	11090	0
295	20230719	153400	44759240	11090	11090	11090	11090	0
296	20230719	153300	44759240	11090	11090	11090	11090	0
297	20230719	153200	44759240	11090	11090	11090	11090	0
298	20230719	153100	44759240	11090	11090	11090	11090	0
299	20230719	153000	44759240	11090	11090	11090	11090	18
300	20230719	152900	44559620	11090	11090	11090	11090	0
301	20230719	152800	44559620	11090	11090	11090	11090	0
302	20230719	152700	44559620	11090	11090	11090	11090	0
303	20230719	152600	44559620	11090	11090	11090	11090	0
304	20230719	152500	44559620	11090	11090	11090	11090	0
305	20230719	152400	44559620	11090	11090	11090	11090	0
306	20230719	152300	44559620	11090	11090	11090	11090	0
307	20230719	152200	44559620	11090	11090	11090	11090	0
308	20230719	152100	44559620	11090	11090	11090	11090	0
309	20230719	152000	44559620	11090	11090	11090	11090	0
310	20230719	151900	44559620	11090	11090	11090	11090	0
311	20230719	151800	44559620	11090	11090	11090	11090	0
312	20230719	151700	44559620	11090	11090	11090	11090	0
313	20230719	151600	44559620	11090	11090	11090	11090	0
314	20230719	151500	44559620	11090	11090	11090	11090	0
315	20230719	151400	44559620	11090	11090	11090	11090	0
316	20230719	151300	44559620	11090	11090	11090	11090	0
317	20230719	151200	44559620	11090	11090	11090	11090	0
318	20230719	151100	44559620	11090	11090	11090	11090	0
319	20230719	151000	44559620	11090	11090	11090	11090	0
320	20230719	150900	44559620	11090	11090	11090	11090	0
321	20230719	150800	44559620	11090	11090	11090	11090	0
322	20230719	150700	44559620	11090	11090	11090	11090	0
323	20230719	150600	44559620	11090	11090	11090	11090	0
324	20230719	150500	44559620	11090	11090	11090	11090	0
325	20230719	150400	44559620	11090	11090	11090	11090	0
326	20230719	150300	44559620	11090	11090	11090	11090	0
327	20230719	150200	44559620	11090	11090	11090	11090	0
328	20230719	150100	44559620	11090	11090	11090	11090	0
329	20230719	150000	44559620	11090	11090	11090	11090	0
330	20230719	145900	44559620	11090	11090	11090	11090	0
331	20230719	145800	44559620	11090	11090	11090	11090	0
332	20230719	145700	44559620	11090	11090	11090	11090	0
333	20230719	145600	44559620	11090	11090	11090	11090	0
334	20230719	145500	44559620	11090	11090	11090	11090	0
335	20230719	145400	44559620	11090	11090	11090	11090	0
336	20230719	145300	44559620	11090	11090	11090	11090	0
337	20230719	145200	44559620	11090	11090	11090	11090	0
338	20230719	145100	44559620	11090	11090	11090	11090	0
339	20230719	145000	44559620	11090	11090	11090	11090	0
340	20230719	144900	44559620	11090	11090	11090	11090	0
341	20230719	144800	44559620	11090	11090	11090	11090	0
342	20230719	144700	44559620	11090	11090	11090	11090	0
343	20230719	144600	44559620	11090	11090	11090	11090	0
344	20230719	144500	44559620	11090	11090	11090	11090	0
345	20230719	144400	44559620	11090	11090	11090	11090	0
346	20230719	144300	44559620	11090	11090	11090	11090	7
347	20230719	144200	44481990	11090	11090	11090	11090	0
348	20230719	144100	44481990	11090	11090	11090	11090	0
349	20230719	144000	44481990	11090	11090	11090	11090	0
350	20230719	143900	44481990	11090	11090	11090	11090	0
351	20230719	143800	44481990	11090	11090	11090	11090	0
352	20230719	143700	44481990	11090	11090	11090	11090	0
353	20230719	143600	44481990	11090	11090	11090	11090	0
354	20230719	143500	44481990	11090	11090	11090	11090	0
355	20230719	143400	44481990	11090	11090	11090	11090	0
356	20230719	143300	44481990	11090	11090	11090	11090	0
357	20230719	143200	44481990	11090	11090	11090	11090	0
358	20230719	143100	44481990	11090	11090	11090	11090	0
359	20230719	143000	44481990	11090	11090	11090	11090	0
360	20230719	142900	44481990	11090	11090	11090	11090	0
361	20230719	142800	44481990	11090	11090	11090	11090	0
362	20230719	142700	44481990	11090	11090	11090	11090	0
363	20230719	142600	44481990	11090	11090	11090	11090	0
364	20230719	142500	44481990	11090	11090	11090	11090	0
365	20230719	142400	44481990	11090	11090	11090	11090	0
366	20230719	142300	44481990	11090	11090	11090	11090	0
367	20230719	142200	44481990	11090	11090	11090	11090	0
368	20230719	142100	44481990	11090	11090	11090	11090	0
369	20230719	142000	44481990	11090	11090	11090	11090	0
370	20230719	141900	44481990	11090	11090	11090	11090	0
371	20230719	141800	44481990	11090	11090	11090	11090	0
372	20230719	141700	44481990	11090	11090	11090	11090	0
373	20230719	141600	44481990	11090	11090	11090	11090	0
374	20230719	141500	44481990	11090	11090	11090	11090	0
375	20230719	141400	44481990	11090	11090	11090	11090	0
376	20230719	141300	44481990	11090	11090	11090	11090	0
377	20230719	141200	44481990	11090	11090	11090	11090	1
378	20230719	141100	44470900	11090	11090	11090	11090	0
379	20230719	141000	44470900	11090	11090	11090	11090	0
380	20230719	140900	44470900	11090	11090	11090	11090	0
381	20230719	140800	44470900	11090	11090	11090	11090	0
382	20230719	140700	44470900	11090	11090	11090	11090	0
383	20230719	140600	44470900	11090	11090	11090	11090	0
384	20230719	140500	44470900	11090	11090	11090	11090	0
385	20230719	140400	44470900	11090	11090	11090	11090	0
386	20230719	140300	44470900	11090	11090	11090	11090	0
387	20230719	140200	44470900	11090	11090	11090	11090	0
388	20230719	140100	44470900	11090	11090	11090	11090	0
389	20230719	140000	44470900	11090	11090	11090	11090	0
390	20230719	135900	44470900	11090	11090	11090	11090	0
391	20230719	135800	44470900	11090	11090	11090	11090	0
392	20230719	135700	44470900	11090	11090	11090	11090	0
393	20230719	135600	44470900	11090	11090	11090	11090	0
394	20230719	135500	44470900	11090	11090	11090	11090	0
395	20230719	135400	44470900	11090	11090	11090	11090	0
396	20230719	135300	44470900	11090	11090	11090	11090	0
397	20230719	135200	44470900	11090	11090	11090	11090	10
398	20230719	135100	44360000	11090	11090	11090	11090	0
399	20230719	135000	44360000	11090	11090	11090	11090	0
400	20230719	134900	44360000	11090	11090	11090	11090	0
401	20230719	134800	44360000	11090	11090	11090	11090	0
402	20230719	134700	44360000	11090	11090	11090	11090	0
403	20230719	134600	44360000	11090	11090	11090	11090	0
404	20230719	134500	44360000	11090	11090	11090	11090	0
405	20230719	134400	44360000	11090	11090	11090	11090	0
406	20230719	134300	44360000	11090	11090	11090	11090	0
407	20230719	134200	44360000	11090	11090	11090	11090	0
408	20230719	134100	44360000	11090	11090	11090	11090	0
409	20230719	134000	44360000	11090	11090	11090	11090	0
410	20230719	133900	44360000	11090	11090	11090	11090	0
411	20230719	133800	44360000	11090	11090	11090	11090	0
412	20230719	133700	44360000	11090	11090	11090	11090	0
413	20230719	133600	44360000	11090	11090	11090	11090	0
414	20230719	133500	44360000	11090	11090	11090	11090	0
415	20230719	133400	44360000	11090	11090	11090	11090	0
416	20230719	133300	44360000	11090	11090	11090	11090	0
417	20230719	133200	44360000	11090	11090	11090	11090	1
418	20230719	133100	44348910	11090	11090	11090	11090	0
419	20230719	133000	44348910	11090	11090	11090	11090	5
420	20230719	132900	44293460	11090	11090	11090	11090	0
421	20230719	132800	44293460	11090	11090	11090	11090	0
422	20230719	132700	44293460	11090	11090	11090	11090	0
423	20230719	132600	44293460	11090	11090	11090	11090	0
424	20230719	132500	44293460	11090	11090	11090	11090	0
425	20230719	132400	44293460	11090	11090	11090	11090	0
426	20230719	132300	44293460	11090	11090	11090	11090	0
427	20230719	132200	44293460	11090	11090	11090	11090	0
428	20230719	132100	44293460	11090	11090	11090	11090	0
429	20230719	132000	44293460	11090	11090	11090	11090	0
430	20230719	131900	44293460	11090	11090	11090	11090	0
431	20230719	131800	44293460	11090	11090	11090	11090	0
432	20230719	131700	44293460	11090	11090	11090	11090	0
433	20230719	131600	44293460	11090	11090	11090	11090	0
434	20230719	131500	44293460	11090	11090	11090	11090	0
435	20230719	131400	44293460	11090	11090	11090	11090	0
436	20230719	131300	44293460	11090	11090	11090	11090	0
437	20230719	131200	44293460	11090	11090	11090	11090	0
438	20230719	131100	44293460	11090	11090	11090	11090	0
439	20230719	131000	44293460	11090	11090	11090	11090	0
440	20230719	130900	44293460	11090	11090	11090	11090	0
441	20230719	130800	44293460	11090	11090	11090	11090	0
442	20230719	130700	44293460	11090	11090	11090	11090	0
443	20230719	130600	44293460	11090	11090	11090	11090	0
444	20230719	130500	44293460	11090	11090	11090	11090	0
445	20230719	130400	44293460	11090	11090	11090	11090	0
446	20230719	130300	44293460	11090	11090	11090	11090	0
447	20230719	130200	44293460	11090	11090	11090	11090	0
448	20230719	130100	44293460	11090	11090	11090	11090	0
449	20230719	130000	44293460	11090	11090	11090	11090	10
450	20230719	125900	44182560	11090	11090	11090	11090	0
451	20230719	125800	44182560	11090	11090	11090	11090	1
452	20230719	125700	44171470	11090	11090	11090	11090	0
453	20230719	125600	44171470	11090	11090	11090	11090	0
454	20230719	125500	44171470	11090	11090	11090	11090	41
455	20230719	125400	43716780	11090	11090	11090	11090	0
456	20230719	125300	43716780	11090	11090	11090	11090	0
457	20230719	125200	43716780	11090	11090	11090	11090	0
458	20230719	125100	43716780	11090	11090	11090	11090	1
459	20230719	125000	43705690	11090	11090	11090	11090	0
460	20230719	124900	43705690	11090	11090	11090	11090	0
461	20230719	124800	43705690	11090	11090	11090	11090	0
462	20230719	124700	43705690	11090	11090	11090	11090	0
463	20230719	124600	43705690	11090	11090	11090	11090	3
464	20230719	124500	43672420	11090	11090	11090	11090	0
465	20230719	124400	43672420	11090	11090	11090	11090	0
466	20230719	124300	43672420	11090	11090	11090	11090	0
467	20230719	124200	43672420	11090	11090	11090	11090	0
468	20230719	124100	43672420	11090	11090	11090	11090	0
469	20230719	124000	43672420	11090	11090	11090	11090	0
470	20230719	123900	43672420	11090	11090	11090	11090	0
471	20230719	123800	43672420	11090	11090	11090	11090	0
472	20230719	123700	43672420	11090	11090	11090	11090	0
473	20230719	123600	43672420	11090	11090	11090	11090	0
474	20230719	123500	43672420	11090	11090	11090	11090	0
475	20230719	123400	43672420	11090	11090	11090	11090	0
476	20230719	123300	43672420	11090	11090	11090	11090	0
477	20230719	123200	43672420	11090	11090	11090	11090	0
478	20230719	123100	43672420	11090	11090	11090	11090	0
479	20230719	123000	43672420	11090	11090	11090	11090	0
480	20230719	122900	43672420	11090	11090	11090	11090	235
481	20230719	122800	41066270	11090	11090	11090	11090	0
482	20230719	122700	41066270	11090	11090	11090	11090	0
483	20230719	122600	41066270	11090	11090	11090	11090	0
484	20230719	122500	41066270	11090	11090	11090	11090	0
485	20230719	122400	41066270	11090	11090	11090	11090	0
486	20230719	122300	41066270	11090	11090	11090	11090	0
487	20230719	122200	41066270	11090	11090	11090	11090	0
488	20230719	122100	41066270	11090	11090	11090	11090	0
489	20230719	122000	41066270	11090	11090	11090	11090	0
490	20230719	121900	41066270	11090	11090	11090	11090	0
491	20230719	121800	41066270	11090	11090	11090	11090	0
492	20230719	121700	41066270	11090	11090	11090	11090	0
493	20230719	121600	41066270	11090	11090	11090	11090	0
494	20230719	121500	41066270	11090	11090	11090	11090	0
495	20230719	121400	41066270	11090	11090	11090	11090	0
496	20230719	121300	41066270	11090	11090	11090	11090	0
497	20230719	121200	41066270	11090	11090	11090	11090	0
498	20230719	121100	41066270	11090	11090	11090	11090	0
499	20230719	121000	41066270	11090	11090	11090	11090	0
500	20230719	120900	41066270	11090	11090	11090	11090	0
501	20230719	120800	41066270	11090	11090	11090	11090	0
502	20230719	120700	41066270	11090	11090	11090	11090	0
503	20230719	120600	41066270	11090	11090	11090	11090	0
504	20230719	120500	41066270	11090	11090	11090	11090	0
505	20230719	120400	41066270	11090	11090	11090	11090	0
506	20230719	120300	41066270	11090	11090	11090	11090	0
507	20230719	120200	41066270	11090	11090	11090	11090	0
508	20230719	120100	41066270	11090	11090	11090	11090	0
509	20230719	120000	41066270	11090	11090	11090	11090	0
510	20230719	115900	41066270	11090	11090	11090	11090	0
511	20230719	115800	41066270	11090	11090	11090	11090	0
512	20230719	115700	41066270	11090	11090	11090	11090	0
513	20230719	115600	41066270	11090	11090	11090	11090	0
514	20230719	115500	41066270	11090	11090	11090	11090	0
515	20230719	115400	41066270	11090	11090	11090	11090	0
516	20230719	115300	41066270	11090	11090	11090	11090	0
517	20230719	115200	41066270	11090	11090	11090	11090	0
518	20230719	115100	41066270	11090	11090	11090	11090	0
519	20230719	115000	41066270	11090	11090	11090	11090	0
520	20230719	114900	41066270	11090	11090	11090	11090	0
521	20230719	114800	41066270	11090	11090	11090	11090	0
522	20230719	114700	41066270	11090	11090	11090	11090	0
523	20230719	114600	41066270	11090	11090	11090	11090	0
524	20230719	114500	41066270	11090	11090	11090	11090	0
525	20230719	114400	41066270	11090	11090	11090	11090	0
526	20230719	114300	41066270	11090	11090	11090	11090	0
527	20230719	114200	41066270	11090	11090	11090	11090	0
528	20230719	114100	41066270	11090	11090	11090	11090	0
529	20230719	114000	41066270	11090	11090	11090	11090	0
530	20230719	113900	41066270	11090	11090	11090	11090	0
531	20230719	113800	41066270	11090	11090	11090	11090	0
532	20230719	113700	41066270	11090	11090	11090	11090	0
533	20230719	113600	41066270	11090	11090	11090	11090	0
534	20230719	113500	41066270	11090	11090	11090	11090	1
535	20230719	113400	41055180	11090	11090	11090	11090	0
536	20230719	113300	41055180	11090	11090	11090	11090	0
537	20230719	113200	41055180	11090	11090	11090	11090	2
538	20230719	113100	41033000	11090	11090	11090	11090	1
539	20230719	113000	41021910	11090	11090	11090	11090	0
540	20230719	112900	41021910	11090	11090	11090	11090	0
541	20230719	112800	41021910	11090	11090	11090	11090	0
542	20230719	112700	41021910	11090	11090	11090	11090	0
543	20230719	112600	41021910	11090	11090	11090	11090	0
544	20230719	112500	41021910	11090	11090	11090	11090	0
545	20230719	112400	41021910	11090	11090	11090	11090	0
546	20230719	112300	41021910	11090	11090	11090	11090	0
547	20230719	112200	41021910	11090	11090	11090	11090	37
548	20230719	112100	40611580	11090	11090	11090	11090	0
549	20230719	112000	40611580	11090	11090	11090	11090	0
550	20230719	111900	40611580	11090	11090	11090	11090	0
551	20230719	111800	40611580	11090	11090	11090	11090	0
552	20230719	111700	40611580	11090	11090	11090	11090	0
553	20230719	111600	40611580	11090	11090	11090	11090	300
554	20230719	111500	37284580	11090	11090	11090	11090	0
555	20230719	111400	37284580	11090	11090	11090	11090	0
556	20230719	111300	37284580	11090	11090	11090	11090	0
557	20230719	111200	37284580	11090	11090	11090	11090	0
558	20230719	111100	37284580	11090	11090	11090	11090	10
559	20230719	111000	37173680	11090	11090	11090	11090	0
560	20230719	110900	37173680	11090	11090	11090	11090	0
561	20230719	110800	37173680	11090	11090	11090	11090	0
562	20230719	110700	37173680	11090	11090	11090	11090	0
563	20230719	110600	37173680	11090	11090	11090	11090	0
564	20230719	110500	37173680	11090	11090	11090	11090	0
565	20230719	110400	37173680	11090	11090	11090	11090	0
566	20230719	110300	37173680	11090	11090	11090	11090	0
567	20230719	110200	37173680	11090	11090	11090	11090	2
568	20230719	110100	37151500	11090	11090	11090	11090	0
569	20230719	110000	37151500	11090	11090	11090	11090	0
570	20230719	105900	37151500	11090	11090	11090	11090	100
571	20230719	105800	36042500	11090	11090	11090	11090	0
572	20230719	105700	36042500	11090	11090	11090	11090	0
573	20230719	105600	36042500	11090	11090	11090	11090	0
574	20230719	105500	36042500	11090	11090	11090	11090	0
575	20230719	105400	36042500	11090	11090	11090	11090	20
576	20230719	105300	35820700	11090	11090	11090	11090	3
577	20230719	105200	35787430	11090	11090	11090	11090	0
578	20230719	105100	35787430	11090	11090	11090	11090	0
579	20230719	105000	35787430	11090	11090	11090	11090	0
580	20230719	104900	35787430	11090	11090	11090	11090	0
581	20230719	104800	35787430	11090	11090	11090	11090	0
582	20230719	104700	35787430	11090	11090	11090	11090	0
583	20230719	104600	35787430	11090	11090	11090	11090	0
584	20230719	104500	35787430	11090	11090	11090	11090	0
585	20230719	104400	35787430	11090	11090	11090	11090	5
586	20230719	104300	35731980	11090	11090	11090	11090	0
587	20230719	104200	35731980	11090	11090	11090	11090	1
588	20230719	104100	35720890	11090	11090	11090	11090	0
589	20230719	104000	35720890	11090	11090	11090	11090	0
590	20230719	103900	35720890	11090	11090	11090	11090	0
591	20230719	103800	35720890	11090	11090	11090	11090	1
592	20230719	103700	35709800	11090	11090	11090	11090	36
593	20230719	103600	35310560	11090	11090	11090	11090	0
594	20230719	103500	35310560	11090	11090	11090	11090	0
595	20230719	103400	35310560	11090	11090	11090	11090	0
596	20230719	103300	35310560	11090	11090	11090	11090	0
597	20230719	103200	35310560	11090	11090	11090	11090	0
598	20230719	103100	35310560	11090	11090	11090	11090	0
599	20230719	103000	35310560	11090	11090	11090	11090	0
600	20230719	102900	35310560	11090	11090	11090	11090	0
601	20230719	102800	35310560	11090	11090	11090	11090	0
602	20230719	102700	35310560	11090	11090	11090	11090	30
603	20230719	102600	34977860	11090	11090	11090	11090	6
604	20230719	102500	34911320	11090	11090	11090	11090	0
605	20230719	102400	34911320	11090	11090	11090	11090	0
606	20230719	102300	34911320	11090	11090	11090	11090	0
607	20230719	102200	34911320	11090	11090	11090	11090	0
608	20230719	102100	34911320	11090	11090	11090	11090	18
609	20230719	102000	34711700	11090	11090	11090	11090	300
610	20230719	101900	31384700	11090	11090	11090	11090	6
611	20230719	101800	31318160	11090	11090	11090	11090	0
612	20230719	101700	31318160	11090	11090	11090	11090	1
613	20230719	101600	31307070	11090	11090	11090	11090	0
614	20230719	101500	31307070	11090	11090	11090	11090	0
615	20230719	101400	31307070	11090	11090	11090	11090	0
616	20230719	101300	31307070	11090	11090	11090	11090	0
617	20230719	101200	31307070	11090	11090	11090	11090	0
618	20230719	101100	31307070	11090	11090	11090	11090	1
619	20230719	101000	31295980	11090	11090	11090	11090	1
620	20230719	100900	31284890	11090	11090	11090	11090	0
621	20230719	100800	31284890	11090	11090	11090	11090	101
622	20230719	100700	30164800	11090	11090	11090	11090	0
623	20230719	100600	30164800	11090	11090	11090	11090	0
624	20230719	100500	30164800	11090	11090	11090	11090	0
625	20230719	100400	30164800	11090	11090	11090	11090	0
626	20230719	100300	30164800	11090	11090	11090	11090	0
627	20230719	100200	30164800	11090	11090	11090	11090	0
628	20230719	100100	30164800	11090	11090	11090	11090	0
629	20230719	100000	30164800	11090	11090	11090	11090	0
630	20230719	095900	30164800	11090	11090	11090	11090	0
631	20230719	095800	30164800	11090	11090	11090	11090	0
632	20230719	095700	30164800	11090	11090	11090	11090	0
633	20230719	095600	30164800	11090	11090	11090	11090	5
634	20230719	095500	30109350	11090	11090	11090	11090	1
635	20230719	095400	30098260	11090	11090	11090	11090	39
636	20230719	095300	29665750	11090	11090	11090	11090	0
637	20230719	095200	29665750	11090	11090	11090	11090	10
638	20230719	095100	29554850	11090	11090	11090	11090	0
639	20230719	095000	29554850	11090	11090	11090	11090	0
640	20230719	094900	29554850	11090	11090	11090	11090	1
641	20230719	094800	29543760	11090	11090	11090	11090	0
642	20230719	094700	29543760	11090	11090	11090	11090	0
643	20230719	094600	29543760	11090	11090	11090	11090	0
644	20230719	094500	29543760	11090	11090	11090	11090	10
645	20230719	094400	29432860	11090	11090	11090	11090	2
646	20230719	094300	29410680	11090	11090	11090	11090	5
647	20230719	094200	29355230	11090	11090	11090	11090	0
648	20230719	094100	29355230	11090	11090	11090	11090	5
649	20230719	094000	29299780	11090	11090	11090	11090	10
650	20230719	093900	29188880	11090	11090	11090	11090	26
651	20230719	093800	28900540	11090	11090	11090	11090	0
652	20230719	093700	28900540	11090	11090	11090	11090	1
653	20230719	093600	28889450	11090	11090	11090	11090	0
654	20230719	093500	28889450	11090	11090	11090	11090	2
655	20230719	093400	28867270	11090	11090	11090	11090	20
656	20230719	093300	28645470	11090	11090	11090	11090	0
657	20230719	093200	28645470	11090	11090	11090	11090	5
658	20230719	093100	28590020	11090	11090	11090	11090	0
659	20230719	093000	28590020	11090	11090	11090	11090	0
660	20230719	092900	28590020	11090	11090	11090	11090	0
661	20230719	092800	28590020	11090	11090	11090	11090	10
662	20230719	092700	28479120	11090	11090	11090	11090	0
663	20230719	092600	28479120	11090	11090	11090	11090	0
664	20230719	092500	28479120	11090	11090	11090	11090	0
665	20230719	092400	28479120	11090	11090	11090	11090	0
666	20230719	092300	28479120	11090	11090	11090	11090	0
667	20230719	092200	28479120	11090	11090	11090	11090	110
668	20230719	092100	27259220	11090	11090	11090	11090	0
669	20230719	092000	27259220	11090	11090	11090	11090	2
670	20230719	091900	27237040	11090	11090	11090	11090	13
671	20230719	091800	27092870	11090	11090	11090	11090	1
672	20230719	091700	27081780	11090	11090	11090	11090	0
673	20230719	091600	27081780	11090	11090	11090	11090	0
674	20230719	091500	27081780	11090	11090	11090	11090	0
675	20230719	091400	27081780	11090	11090	11090	11090	0
676	20230719	091300	27081780	11090	11090	11090	11090	0
677	20230719	091200	27081780	11090	11090	11090	11090	102
678	20230719	091100	25950600	11090	11090	11090	11090	0
679	20230719	091000	25950600	11090	11090	11090	11090	10
680	20230719	090900	25839700	11090	11090	11090	11090	100
681	20230719	090800	24730700	11090	11090	11090	11090	107
682	20230719	090700	23544070	11090	11090	11090	11090	4
683	20230719	090600	23499710	11090	11090	11090	11090	20
684	20230719	090500	23277910	11090	11090	11090	11090	0
685	20230719	090400	23277910	11090	11090	11090	11090	42
686	20230719	090300	22812130	11090	11090	11090	11090	764
687	20230719	090200	14339370	11090	11090	11090	11090	101
688	20230719	090100	13219280	11090	11090	11090	11090	21
689	20230719	090000	12986390	11090	11090	11090	11090	1171