KissMeData/053160/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192800	197035120	9600	9600	9600	9600	2032
3	20230719	192700	197035120	9600	9600	9600	9600	0
4	20230719	192600	197035120	9600	9600	9600	9600	0
5	20230719	192500	197035120	9600	9600	9600	9600	0
6	20230719	192400	197035120	9600	9600	9600	9600	0
7	20230719	192300	197035120	9600	9600	9600	9600	0
8	20230719	192200	197035120	9600	9600	9600	9600	0
9	20230719	192100	197035120	9600	9600	9600	9600	0
10	20230719	192000	197035120	9600	9600	9600	9600	0
11	20230719	191900	197035120	9600	9600	9600	9600	0
12	20230719	191800	197035120	9600	9600	9600	9600	0
13	20230719	191700	197035120	9600	9600	9600	9600	0
14	20230719	191600	197035120	9600	9600	9600	9600	0
15	20230719	191500	197035120	9600	9600	9600	9600	0
16	20230719	191400	197035120	9600	9600	9600	9600	0
17	20230719	191300	197035120	9600	9600	9600	9600	0
18	20230719	191200	197035120	9600	9600	9600	9600	0
19	20230719	191100	197035120	9600	9600	9600	9600	0
20	20230719	191000	197035120	9600	9600	9600	9600	0
21	20230719	190900	197035120	9600	9600	9600	9600	0
22	20230719	190800	197035120	9600	9600	9600	9600	0
23	20230719	190700	197035120	9600	9600	9600	9600	0
24	20230719	190600	197035120	9600	9600	9600	9600	0
25	20230719	190500	197035120	9600	9600	9600	9600	0
26	20230719	190400	197035120	9600	9600	9600	9600	0
27	20230719	190300	197035120	9600	9600	9600	9600	0
28	20230719	190200	197035120	9600	9600	9600	9600	0
29	20230719	190100	197035120	9600	9600	9600	9600	0
30	20230719	190000	197035120	9600	9600	9600	9600	0
31	20230719	185900	197035120	9600	9600	9600	9600	0
32	20230719	185800	197035120	9600	9600	9600	9600	2032
33	20230719	185700	197035120	9600	9600	9600	9600	0
34	20230719	185600	197035120	9600	9600	9600	9600	0
35	20230719	185500	197035120	9600	9600	9600	9600	0
36	20230719	185400	197035120	9600	9600	9600	9600	0
37	20230719	185300	197035120	9600	9600	9600	9600	0
38	20230719	185200	197035120	9600	9600	9600	9600	0
39	20230719	185100	197035120	9600	9600	9600	9600	0
40	20230719	185000	197035120	9600	9600	9600	9600	0
41	20230719	184900	197035120	9600	9600	9600	9600	0
42	20230719	184800	197035120	9600	9600	9600	9600	0
43	20230719	184700	197035120	9600	9600	9600	9600	0
44	20230719	184600	197035120	9600	9600	9600	9600	0
45	20230719	184500	197035120	9600	9600	9600	9600	0
46	20230719	184400	197035120	9600	9600	9600	9600	0
47	20230719	184300	197035120	9600	9600	9600	9600	0
48	20230719	184200	197035120	9600	9600	9600	9600	0
49	20230719	184100	197035120	9600	9600	9600	9600	0
50	20230719	184000	197035120	9600	9600	9600	9600	0
51	20230719	183900	197035120	9600	9600	9600	9600	0
52	20230719	183800	197035120	9600	9600	9600	9600	0
53	20230719	183700	197035120	9600	9600	9600	9600	0
54	20230719	183600	197035120	9600	9600	9600	9600	0
55	20230719	183500	197035120	9600	9600	9600	9600	0
56	20230719	183400	197035120	9600	9600	9600	9600	0
57	20230719	183300	197035120	9600	9600	9600	9600	0
58	20230719	183200	197035120	9600	9600	9600	9600	0
59	20230719	183100	197035120	9600	9600	9600	9600	0
60	20230719	183000	197035120	9600	9600	9600	9600	0
61	20230719	182900	197035120	9600	9600	9600	9600	0
62	20230719	182800	197035120	9600	9600	9600	9600	2032
63	20230719	182700	197035120	9600	9600	9600	9600	0
64	20230719	182600	197035120	9600	9600	9600	9600	0
65	20230719	182500	197035120	9600	9600	9600	9600	0
66	20230719	182400	197035120	9600	9600	9600	9600	0
67	20230719	182300	197035120	9600	9600	9600	9600	0
68	20230719	182200	197035120	9600	9600	9600	9600	0
69	20230719	182100	197035120	9600	9600	9600	9600	0
70	20230719	182000	197035120	9600	9600	9600	9600	0
71	20230719	181900	197035120	9600	9600	9600	9600	0
72	20230719	181800	197035120	9600	9600	9600	9600	0
73	20230719	181700	197035120	9600	9600	9600	9600	0
74	20230719	181600	197035120	9600	9600	9600	9600	0
75	20230719	181500	197035120	9600	9600	9600	9600	0
76	20230719	181400	197035120	9600	9600	9600	9600	0
77	20230719	181300	197035120	9600	9600	9600	9600	0
78	20230719	181200	197035120	9600	9600	9600	9600	0
79	20230719	181100	197035120	9600	9600	9600	9600	0
80	20230719	181000	197035120	9600	9600	9600	9600	0
81	20230719	180900	197035120	9600	9600	9600	9600	0
82	20230719	180800	197035120	9600	9600	9600	9600	0
83	20230719	180700	197035120	9600	9600	9600	9600	0
84	20230719	180600	197035120	9600	9600	9600	9600	0
85	20230719	180500	197035120	9600	9600	9600	9600	0
86	20230719	180400	197035120	9600	9600	9600	9600	0
87	20230719	180300	197035120	9600	9600	9600	9600	0
88	20230719	180200	197035120	9600	9600	9600	9600	0
89	20230719	180100	197035120	9600	9600	9600	9600	0
90	20230719	180000	197035120	9600	9600	9600	9600	0
91	20230719	175900	197035120	9600	9600	9600	9600	0
92	20230719	175800	197035120	9600	9600	9600	9600	2032
93	20230719	175700	197035120	9600	9600	9600	9600	0
94	20230719	175600	197035120	9600	9600	9600	9600	0
95	20230719	175500	197035120	9600	9600	9600	9600	0
96	20230719	175400	197035120	9600	9600	9600	9600	0
97	20230719	175300	197035120	9600	9600	9600	9600	0
98	20230719	175200	197035120	9600	9600	9600	9600	0
99	20230719	175100	197035120	9600	9600	9600	9600	0
100	20230719	175000	197035120	9600	9600	9600	9600	0
101	20230719	174900	197035120	9600	9600	9600	9600	0
102	20230719	174800	197035120	9600	9600	9600	9600	0
103	20230719	174700	197035120	9600	9600	9600	9600	0
104	20230719	174600	197035120	9600	9600	9600	9600	0
105	20230719	174500	197035120	9600	9600	9600	9600	0
106	20230719	174400	197035120	9600	9600	9600	9600	0
107	20230719	174300	197035120	9600	9600	9600	9600	0
108	20230719	174200	197035120	9600	9600	9600	9600	0
109	20230719	174100	197035120	9600	9600	9600	9600	0
110	20230719	174000	197035120	9600	9600	9600	9600	0
111	20230719	173900	197035120	9600	9600	9600	9600	0
112	20230719	173800	197035120	9600	9600	9600	9600	0
113	20230719	173700	197035120	9600	9600	9600	9600	0
114	20230719	173600	197035120	9600	9600	9600	9600	0
115	20230719	173500	197035120	9600	9600	9600	9600	0
116	20230719	173400	197035120	9600	9600	9600	9600	0
117	20230719	173300	197035120	9600	9600	9600	9600	0
118	20230719	173200	197035120	9600	9600	9600	9600	0
119	20230719	173100	197035120	9600	9600	9600	9600	0
120	20230719	173000	197035120	9600	9600	9600	9600	0
121	20230719	172900	197035120	9600	9600	9600	9600	0
122	20230719	172800	197035120	9600	9600	9600	9600	2032
123	20230719	172700	197035120	9600	9600	9600	9600	0
124	20230719	172600	197035120	9600	9600	9600	9600	0
125	20230719	172500	197035120	9600	9600	9600	9600	0
126	20230719	172400	197035120	9600	9600	9600	9600	0
127	20230719	172300	197035120	9600	9600	9600	9600	0
128	20230719	172200	197035120	9600	9600	9600	9600	0
129	20230719	172100	197035120	9600	9600	9600	9600	0
130	20230719	172000	197035120	9600	9600	9600	9600	0
131	20230719	171900	197035120	9600	9600	9600	9600	0
132	20230719	171800	197035120	9600	9600	9600	9600	0
133	20230719	171700	197035120	9600	9600	9600	9600	0
134	20230719	171600	197035120	9600	9600	9600	9600	0
135	20230719	171500	197035120	9600	9600	9600	9600	0
136	20230719	171400	197035120	9600	9600	9600	9600	0
137	20230719	171300	197035120	9600	9600	9600	9600	0
138	20230719	171200	197035120	9600	9600	9600	9600	0
139	20230719	171100	197035120	9600	9600	9600	9600	0
140	20230719	171000	197035120	9600	9600	9600	9600	0
141	20230719	170900	197035120	9600	9600	9600	9600	0
142	20230719	170800	197035120	9600	9600	9600	9600	0
143	20230719	170700	197035120	9600	9600	9600	9600	0
144	20230719	170600	197035120	9600	9600	9600	9600	0
145	20230719	170500	197035120	9600	9600	9600	9600	0
146	20230719	170400	197035120	9600	9600	9600	9600	0
147	20230719	170300	197035120	9600	9600	9600	9600	0
148	20230719	170200	197035120	9600	9600	9600	9600	0
149	20230719	170100	197035120	9600	9600	9600	9600	0
150	20230719	170000	197035120	9600	9600	9600	9600	0
151	20230719	165900	197035120	9600	9600	9600	9600	0
152	20230719	165800	197035120	9600	9600	9600	9600	2032
153	20230719	165700	197035120	9600	9600	9600	9600	0
154	20230719	165600	197035120	9600	9600	9600	9600	0
155	20230719	165500	197035120	9600	9600	9600	9600	0
156	20230719	165400	197035120	9600	9600	9600	9600	0
157	20230719	165300	197035120	9600	9600	9600	9600	0
158	20230719	165200	197035120	9600	9600	9600	9600	0
159	20230719	165100	197035120	9600	9600	9600	9600	0
160	20230719	165000	197035120	9600	9600	9600	9600	0
161	20230719	164900	197035120	9600	9600	9600	9600	0
162	20230719	164800	197035120	9600	9600	9600	9600	0
163	20230719	164700	197035120	9600	9600	9600	9600	0
164	20230719	164600	197035120	9600	9600	9600	9600	0
165	20230719	164500	197035120	9600	9600	9600	9600	0
166	20230719	164400	197035120	9600	9600	9600	9600	0
167	20230719	164300	197035120	9600	9600	9600	9600	0
168	20230719	164200	197035120	9600	9600	9600	9600	0
169	20230719	164100	197035120	9600	9600	9600	9600	0
170	20230719	164000	197035120	9600	9600	9600	9600	0
171	20230719	163900	197035120	9600	9600	9600	9600	0
172	20230719	163800	197035120	9600	9600	9600	9600	0
173	20230719	163700	197035120	9600	9600	9600	9600	0
174	20230719	163600	197035120	9600	9600	9600	9600	0
175	20230719	163500	197035120	9600	9600	9600	9600	0
176	20230719	163400	197035120	9600	9600	9600	9600	0
177	20230719	163300	197035120	9600	9600	9600	9600	0
178	20230719	163200	197035120	9600	9600	9600	9600	0
179	20230719	163100	197035120	9600	9600	9600	9600	0
180	20230719	163000	197035120	9600	9600	9600	9600	0
181	20230719	162900	197035120	9600	9600	9600	9600	0
182	20230719	162800	197035120	9600	9600	9600	9600	2032
183	20230719	162700	197035120	9600	9600	9600	9600	0
184	20230719	162600	197035120	9600	9600	9600	9600	0
185	20230719	162500	197035120	9600	9600	9600	9600	0
186	20230719	162400	197035120	9600	9600	9600	9600	0
187	20230719	162300	197035120	9600	9600	9600	9600	0
188	20230719	162200	197035120	9600	9600	9600	9600	0
189	20230719	162100	197035120	9600	9600	9600	9600	0
190	20230719	162000	197035120	9600	9600	9600	9600	0
191	20230719	161900	197035120	9600	9600	9600	9600	0
192	20230719	161800	197035120	9600	9600	9600	9600	0
193	20230719	161700	197035120	9600	9600	9600	9600	0
194	20230719	161600	197035120	9600	9600	9600	9600	0
195	20230719	161500	197035120	9600	9600	9600	9600	0
196	20230719	161400	197035120	9600	9600	9600	9600	0
197	20230719	161300	197035120	9600	9600	9600	9600	0
198	20230719	161200	197035120	9600	9600	9600	9600	0
199	20230719	161100	197035120	9600	9600	9600	9600	0
200	20230719	161000	197035120	9600	9600	9600	9600	0
201	20230719	160900	197035120	9600	9600	9600	9600	0
202	20230719	160800	197035120	9600	9600	9600	9600	0
203	20230719	160700	197035120	9600	9600	9600	9600	0
204	20230719	160600	197035120	9600	9600	9600	9600	0
205	20230719	160500	197035120	9600	9600	9600	9600	0
206	20230719	160400	197035120	9600	9600	9600	9600	0
207	20230719	160300	197035120	9600	9600	9600	9600	0
208	20230719	160200	197035120	9600	9600	9600	9600	0
209	20230719	160100	197035120	9600	9600	9600	9600	0
210	20230719	160000	197035120	9600	9600	9600	9600	0
211	20230719	155900	197035120	9600	9600	9600	9600	0
212	20230719	155800	197035120	9600	9600	9600	9600	2032
213	20230719	155700	197035120	9600	9600	9600	9600	0
214	20230719	155600	197035120	9600	9600	9600	9600	0
215	20230719	155500	197035120	9600	9600	9600	9600	0
216	20230719	155400	197035120	9600	9600	9600	9600	0
217	20230719	155300	197035120	9600	9600	9600	9600	0
218	20230719	155200	197035120	9600	9600	9600	9600	0
219	20230719	155100	197035120	9600	9600	9600	9600	0
220	20230719	155000	197035120	9600	9600	9600	9600	0
221	20230719	154900	197035120	9600	9600	9600	9600	0
222	20230719	154800	197035120	9600	9600	9600	9600	0
223	20230719	154700	197035120	9600	9600	9600	9600	0
224	20230719	154600	197035120	9600	9600	9600	9600	0
225	20230719	154500	197035120	9600	9600	9600	9600	0
226	20230719	154400	197035120	9600	9600	9600	9600	0
227	20230719	154300	197035120	9600	9600	9600	9600	0
228	20230719	154200	197035120	9600	9600	9600	9600	0
229	20230719	154100	197035120	9600	9600	9600	9600	0
230	20230719	154000	197035120	9600	9600	9600	9600	0
231	20230719	153900	197035120	9600	9600	9600	9600	0
232	20230719	153800	197035120	9600	9600	9600	9600	0
233	20230719	153700	197035120	9600	9600	9600	9600	0
234	20230719	153600	197035120	9600	9600	9600	9600	0
235	20230719	153500	197035120	9600	9600	9600	9600	0
236	20230719	153400	197035120	9600	9600	9600	9600	0
237	20230719	153300	197035120	9600	9600	9600	9600	0
238	20230719	153200	197035120	9600	9600	9600	9600	0
239	20230719	153100	197035120	9600	9600	9600	9600	0
240	20230719	153000	197035120	9600	9600	9600	9600	2032
241	20230719	152900	177527920	9580	9580	9580	9580	0
242	20230719	152800	177527920	9580	9580	9580	9580	0
243	20230719	152700	177527920	9580	9580	9580	9580	0
244	20230719	152600	177527920	9580	9580	9580	9580	0
245	20230719	152500	177527920	9580	9580	9580	9580	0
246	20230719	152400	177527920	9580	9580	9580	9580	0
247	20230719	152300	177527920	9580	9580	9580	9580	0
248	20230719	152200	177527920	9580	9580	9580	9580	0
249	20230719	152100	177527920	9580	9580	9580	9580	0
250	20230719	152000	177527920	9580	9580	9580	9580	0
251	20230719	151900	177527920	9580	9620	9620	9580	44
252	20230719	151800	177106050	9620	9620	9620	9620	0
253	20230719	151700	177106050	9620	9620	9620	9620	0
254	20230719	151600	177106050	9620	9620	9620	9620	0
255	20230719	151500	177106050	9620	9610	9620	9580	540
256	20230719	151400	171928950	9620	9620	9620	9620	0
257	20230719	151300	171928950	9620	9620	9620	9620	0
258	20230719	151200	171928950	9620	9620	9620	9620	0
259	20230719	151100	171928950	9620	9620	9620	9620	0
260	20230719	151000	171928950	9620	9620	9620	9620	4
261	20230719	150900	171890470	9620	9620	9620	9620	0
262	20230719	150800	171890470	9620	9620	9620	9620	0
263	20230719	150700	171890470	9620	9620	9620	9620	0
264	20230719	150600	171890470	9620	9640	9640	9620	25
265	20230719	150500	171649690	9640	9640	9640	9640	0
266	20230719	150400	171649690	9640	9640	9640	9640	5
267	20230719	150300	171601490	9630	9630	9630	9630	0
268	20230719	150200	171601490	9630	9630	9630	9630	4
269	20230719	150100	171562970	9630	9630	9630	9630	4
270	20230719	150000	171524450	9630	9640	9640	9630	41
271	20230719	145900	171129220	9640	9640	9640	9640	5
272	20230719	145800	171081020	9640	9640	9640	9640	5
273	20230719	145700	171032820	9640	9640	9640	9640	0
274	20230719	145600	171032820	9640	9640	9640	9640	7
275	20230719	145500	170965340	9610	9610	9610	9610	0
276	20230719	145400	170965340	9610	9610	9610	9610	0
277	20230719	145300	170965340	9610	9610	9610	9610	0
278	20230719	145200	170965340	9610	9610	9610	9610	0
279	20230719	145100	170965340	9610	9610	9610	9610	0
280	20230719	145000	170965340	9610	9610	9610	9610	0
281	20230719	144900	170965340	9610	9610	9610	9610	0
282	20230719	144800	170965340	9610	9610	9610	9610	0
283	20230719	144700	170965340	9610	9610	9610	9610	0
284	20230719	144600	170965340	9610	9610	9610	9610	0
285	20230719	144500	170965340	9610	9610	9610	9610	1
286	20230719	144400	170955730	9610	9610	9610	9610	0
287	20230719	144300	170955730	9610	9610	9610	9610	0
288	20230719	144200	170955730	9610	9610	9610	9610	11
289	20230719	144100	170850020	9610	9610	9610	9610	0
290	20230719	144000	170850020	9610	9610	9610	9610	0
291	20230719	143900	170850020	9610	9610	9610	9610	200
292	20230719	143800	168928020	9610	9610	9610	9610	0
293	20230719	143700	168928020	9610	9610	9610	9610	0
294	20230719	143600	168928020	9610	9610	9610	9610	0
295	20230719	143500	168928020	9610	9610	9610	9610	0
296	20230719	143400	168928020	9610	9610	9610	9610	0
297	20230719	143300	168928020	9610	9610	9610	9610	0
298	20230719	143200	168928020	9610	9610	9610	9610	254
299	20230719	143100	166487080	9620	9620	9620	9620	0
300	20230719	143000	166487080	9620	9620	9620	9620	0
301	20230719	142900	166487080	9620	9620	9620	9620	0
302	20230719	142800	166487080	9620	9620	9620	9620	0
303	20230719	142700	166487080	9620	9620	9620	9620	0
304	20230719	142600	166487080	9620	9620	9620	9610	4
305	20230719	142500	166448620	9610	9610	9610	9610	3
306	20230719	142400	166419790	9610	9620	9620	9610	83
307	20230719	142300	165621360	9620	9620	9620	9620	2
308	20230719	142200	165602120	9610	9610	9610	9610	0
309	20230719	142100	165602120	9610	9610	9610	9610	7
310	20230719	142000	165534850	9620	9610	9620	9610	4
311	20230719	141900	165496400	9620	9620	9620	9620	105
312	20230719	141800	164486300	9630	9630	9630	9630	1
313	20230719	141700	164476670	9610	9610	9610	9610	4
314	20230719	141600	164438230	9630	9630	9630	9630	0
315	20230719	141500	164438230	9630	9630	9630	9630	0
316	20230719	141400	164438230	9630	9630	9630	9630	0
317	20230719	141300	164438230	9630	9630	9630	9630	0
318	20230719	141200	164438230	9630	9630	9630	9630	0
319	20230719	141100	164438230	9630	9620	9630	9620	126
320	20230719	141000	163224930	9620	9610	9620	9600	42
321	20230719	140900	162821310	9620	9620	9620	9620	0
322	20230719	140800	162821310	9620	9620	9620	9620	1
323	20230719	140700	162811690	9610	9610	9610	9610	0
324	20230719	140600	162811690	9610	9610	9610	9610	0
325	20230719	140500	162811690	9610	9610	9610	9610	0
326	20230719	140400	162811690	9610	9610	9610	9610	0
327	20230719	140300	162811690	9610	9610	9610	9610	0
328	20230719	140200	162811690	9610	9600	9610	9600	26
329	20230719	140100	162562020	9600	9590	9600	9590	867
330	20230719	140000	154239210	9580	9580	9580	9580	474
331	20230719	135900	149698290	9560	9560	9560	9560	20
332	20230719	135800	149507090	9550	9550	9550	9550	3
333	20230719	135700	149478440	9540	9540	9540	9540	0
334	20230719	135600	149478440	9540	9540	9540	9540	0
335	20230719	135500	149478440	9540	9540	9540	9540	0
336	20230719	135400	149478440	9540	9540	9540	9540	15
337	20230719	135300	149335340	9540	9540	9540	9540	0
338	20230719	135200	149335340	9540	9540	9540	9540	0
339	20230719	135100	149335340	9540	9540	9540	9540	0
340	20230719	135000	149335340	9540	9540	9540	9540	0
341	20230719	134900	149335340	9540	9540	9540	9540	0
342	20230719	134800	149335340	9540	9540	9540	9540	4
343	20230719	134700	149297180	9540	9540	9540	9540	4
344	20230719	134600	149259020	9540	9540	9540	9540	124
345	20230719	134500	148076060	9550	9550	9550	9550	0
346	20230719	134400	148076060	9550	9550	9550	9550	0
347	20230719	134300	148076060	9550	9550	9550	9550	0
348	20230719	134200	148076060	9550	9550	9550	9550	7
349	20230719	134100	148009210	9550	9550	9550	9550	0
350	20230719	134000	148009210	9550	9550	9550	9550	0
351	20230719	133900	148009210	9550	9550	9550	9550	8
352	20230719	133800	147932810	9550	9550	9550	9550	0
353	20230719	133700	147932810	9550	9550	9550	9550	0
354	20230719	133600	147932810	9550	9550	9550	9550	0
355	20230719	133500	147932810	9550	9550	9550	9550	0
356	20230719	133400	147932810	9550	9550	9550	9550	6
357	20230719	133300	147875510	9550	9550	9550	9550	0
358	20230719	133200	147875510	9550	9550	9550	9550	0
359	20230719	133100	147875510	9550	9550	9550	9550	4
360	20230719	133000	147837310	9550	9550	9550	9550	0
361	20230719	132900	147837310	9550	9550	9550	9550	0
362	20230719	132800	147837310	9550	9550	9550	9550	0
363	20230719	132700	147837310	9550	9550	9550	9550	0
364	20230719	132600	147837310	9550	9550	9550	9550	0
365	20230719	132500	147837310	9550	9550	9550	9550	0
366	20230719	132400	147837310	9550	9550	9550	9550	0
367	20230719	132300	147837310	9550	9550	9550	9550	41
368	20230719	132200	147445760	9580	9580	9580	9580	0
369	20230719	132100	147445760	9580	9580	9580	9580	0
370	20230719	132000	147445760	9580	9580	9580	9580	0
371	20230719	131900	147445760	9580	9580	9580	9580	4
372	20230719	131800	147407440	9580	9580	9580	9580	0
373	20230719	131700	147407440	9580	9580	9580	9580	0
374	20230719	131600	147407440	9580	9580	9580	9580	0
375	20230719	131500	147407440	9580	9580	9580	9580	0
376	20230719	131400	147407440	9580	9580	9580	9580	4
377	20230719	131300	147369120	9580	9580	9580	9580	0
378	20230719	131200	147369120	9580	9580	9580	9580	0
379	20230719	131100	147369120	9580	9580	9580	9580	4
380	20230719	131000	147330800	9580	9580	9580	9580	0
381	20230719	130900	147330800	9580	9580	9580	9580	0
382	20230719	130800	147330800	9580	9580	9580	9580	0
383	20230719	130700	147330800	9580	9580	9580	9580	0
384	20230719	130600	147330800	9580	9580	9580	9580	0
385	20230719	130500	147330800	9580	9580	9580	9580	0
386	20230719	130400	147330800	9580	9580	9580	9580	20
387	20230719	130300	147139200	9580	9580	9580	9580	0
388	20230719	130200	147139200	9580	9580	9580	9580	0
389	20230719	130100	147139200	9580	9580	9580	9580	0
390	20230719	130000	147139200	9580	9580	9580	9580	1
391	20230719	125900	147129620	9580	9580	9580	9580	0
392	20230719	125800	147129620	9580	9580	9580	9580	0
393	20230719	125700	147129620	9580	9580	9580	9580	0
394	20230719	125600	147129620	9580	9580	9580	9580	0
395	20230719	125500	147129620	9580	9580	9580	9580	0
396	20230719	125400	147129620	9580	9580	9580	9580	0
397	20230719	125300	147129620	9580	9580	9580	9580	0
398	20230719	125200	147129620	9580	9580	9580	9580	0
399	20230719	125100	147129620	9580	9580	9580	9580	0
400	20230719	125000	147129620	9580	9580	9580	9580	0
401	20230719	124900	147129620	9580	9580	9580	9580	0
402	20230719	124800	147129620	9580	9580	9580	9580	0
403	20230719	124700	147129620	9580	9580	9580	9580	0
404	20230719	124600	147129620	9580	9580	9580	9580	0
405	20230719	124500	147129620	9580	9580	9580	9580	0
406	20230719	124400	147129620	9580	9580	9580	9580	0
407	20230719	124300	147129620	9580	9580	9580	9580	0
408	20230719	124200	147129620	9580	9580	9580	9580	0
409	20230719	124100	147129620	9580	9580	9580	9580	1
410	20230719	124000	147120040	9520	9520	9520	9520	5
411	20230719	123900	147072440	9520	9520	9520	9520	0
412	20230719	123800	147072440	9520	9520	9520	9520	0
413	20230719	123700	147072440	9520	9520	9520	9520	0
414	20230719	123600	147072440	9520	9520	9520	9520	0
415	20230719	123500	147072440	9520	9520	9520	9520	0
416	20230719	123400	147072440	9520	9520	9520	9520	0
417	20230719	123300	147072440	9520	9520	9520	9520	0
418	20230719	123200	147072440	9520	9520	9520	9520	0
419	20230719	123100	147072440	9520	9530	9530	9520	165
420	20230719	123000	145501510	9520	9520	9520	9520	0
421	20230719	122900	145501510	9520	9520	9520	9520	0
422	20230719	122800	145501510	9520	9520	9520	9520	0
423	20230719	122700	145501510	9520	9520	9520	9520	0
424	20230719	122600	145501510	9520	9520	9520	9520	0
425	20230719	122500	145501510	9520	9520	9520	9520	0
426	20230719	122400	145501510	9520	9520	9520	9520	0
427	20230719	122300	145501510	9520	9520	9520	9520	0
428	20230719	122200	145501510	9520	9550	9550	9520	100
429	20230719	122100	144547950	9550	9550	9550	9550	3
430	20230719	122000	144519300	9550	9550	9550	9550	3
431	20230719	121900	144490650	9550	9570	9570	9550	103
432	20230719	121800	143505000	9590	9590	9590	9590	0
433	20230719	121700	143505000	9590	9590	9590	9590	0
434	20230719	121600	143505000	9590	9590	9590	9590	0
435	20230719	121500	143505000	9590	9590	9590	9590	2
436	20230719	121400	143485820	9590	9590	9590	9590	0
437	20230719	121300	143485820	9590	9590	9590	9590	0
438	20230719	121200	143485820	9590	9590	9590	9590	0
439	20230719	121100	143485820	9590	9590	9590	9590	0
440	20230719	121000	143485820	9590	9590	9590	9590	0
441	20230719	120900	143485820	9590	9560	9600	9560	201
442	20230719	120800	141562230	9560	9560	9560	9560	1
443	20230719	120700	141552670	9500	9500	9500	9500	0
444	20230719	120600	141552670	9500	9500	9500	9500	0
445	20230719	120500	141552670	9500	9520	9520	9500	3901
446	20230719	120400	104465480	9580	9580	9580	9580	0
447	20230719	120300	104465480	9580	9580	9580	9580	0
448	20230719	120200	104465480	9580	9580	9580	9580	0
449	20230719	120100	104465480	9580	9580	9580	9580	0
450	20230719	120000	104465480	9580	9580	9580	9580	1
451	20230719	115900	104455900	9520	9580	9580	9520	533
452	20230719	115800	99381680	9520	9530	9580	9520	1051
453	20230719	115700	89372570	9580	9580	9580	9580	1
454	20230719	115600	89362990	9530	9560	9590	9530	468
455	20230719	115500	84899370	9560	9530	9560	9530	2
456	20230719	115400	84880280	9560	9560	9560	9560	0
457	20230719	115300	84880280	9560	9560	9560	9560	0
458	20230719	115200	84880280	9560	9560	9560	9560	0
459	20230719	115100	84880280	9560	9560	9560	9560	0
460	20230719	115000	84880280	9560	9550	9560	9550	2
461	20230719	114900	84861170	9560	9560	9560	9560	0
462	20230719	114800	84861170	9560	9560	9560	9550	76
463	20230719	114700	84134630	9560	9560	9560	9560	0
464	20230719	114600	84134630	9560	9560	9560	9560	0
465	20230719	114500	84134630	9560	9560	9560	9560	0
466	20230719	114400	84134630	9560	9560	9560	9560	0
467	20230719	114300	84134630	9560	9560	9560	9560	0
468	20230719	114200	84134630	9560	9540	9560	9540	20
469	20230719	114100	83943790	9560	9560	9560	9560	0
470	20230719	114000	83943790	9560	9550	9560	9550	48
471	20230719	113900	83485380	9540	9540	9540	9540	0
472	20230719	113800	83485380	9540	9540	9540	9540	14
473	20230719	113700	83351820	9530	9530	9530	9530	0
474	20230719	113600	83351820	9530	9530	9530	9530	0
475	20230719	113500	83351820	9530	9530	9530	9530	0
476	20230719	113400	83351820	9530	9530	9530	9530	0
477	20230719	113300	83351820	9530	9530	9530	9530	0
478	20230719	113200	83351820	9530	9530	9530	9530	0
479	20230719	113100	83351820	9530	9530	9530	9530	0
480	20230719	113000	83351820	9530	9530	9530	9530	5
481	20230719	112900	83304170	9550	9550	9550	9550	1
482	20230719	112800	83294620	9520	9520	9520	9520	0
483	20230719	112700	83294620	9520	9520	9520	9520	0
484	20230719	112600	83294620	9520	9520	9520	9520	0
485	20230719	112500	83294620	9520	9520	9520	9520	0
486	20230719	112400	83294620	9520	9520	9520	9520	0
487	20230719	112300	83294620	9520	9520	9520	9520	1
488	20230719	112200	83285100	9520	9520	9520	9520	0
489	20230719	112100	83285100	9520	9520	9520	9520	0
490	20230719	112000	83285100	9520	9520	9520	9520	0
491	20230719	111900	83285100	9520	9520	9520	9520	0
492	20230719	111800	83285100	9520	9520	9520	9520	0
493	20230719	111700	83285100	9520	9520	9520	9520	0
494	20230719	111600	83285100	9520	9520	9520	9520	0
495	20230719	111500	83285100	9520	9520	9520	9520	0
496	20230719	111400	83285100	9520	9520	9520	9520	0
497	20230719	111300	83285100	9520	9520	9520	9520	0
498	20230719	111200	83285100	9520	9530	9530	9520	750
499	20230719	111100	76145090	9530	9530	9530	9530	3
500	20230719	111000	76116500	9550	9540	9550	9540	809
501	20230719	110900	68398580	9550	9550	9550	9550	0
502	20230719	110800	68398580	9550	9550	9550	9550	0
503	20230719	110700	68398580	9550	9550	9550	9550	0
504	20230719	110600	68398580	9550	9550	9550	9550	34
505	20230719	110500	68073880	9560	9560	9560	9560	0
506	20230719	110400	68073880	9560	9560	9560	9560	12
507	20230719	110300	67959160	9550	9550	9550	9550	121
508	20230719	110200	66803610	9560	9560	9560	9560	0
509	20230719	110100	66803610	9560	9560	9560	9560	0
510	20230719	110000	66803610	9560	9560	9560	9560	0
511	20230719	105900	66803610	9560	9560	9560	9560	0
512	20230719	105800	66803610	9560	9560	9560	9560	0
513	20230719	105700	66803610	9560	9560	9560	9560	0
514	20230719	105600	66803610	9560	9560	9560	9560	0
515	20230719	105500	66803610	9560	9560	9560	9560	38
516	20230719	105400	66440330	9560	9560	9560	9550	165
517	20230719	105300	64862970	9560	9560	9560	9560	0
518	20230719	105200	64862970	9560	9560	9560	9560	0
519	20230719	105100	64862970	9560	9560	9560	9560	0
520	20230719	105000	64862970	9560	9560	9560	9560	0
521	20230719	104900	64862970	9560	9560	9560	9560	1
522	20230719	104800	64853410	9560	9570	9570	9560	214
523	20230719	104700	62805890	9570	9570	9570	9570	4
524	20230719	104600	62767610	9570	9580	9590	9570	108
525	20230719	104500	61733380	9570	9570	9570	9570	0
526	20230719	104400	61733380	9570	9570	9570	9570	0
527	20230719	104300	61733380	9570	9570	9570	9570	0
528	20230719	104200	61733380	9570	9570	9570	9570	0
529	20230719	104100	61733380	9570	9570	9570	9570	0
530	20230719	104000	61733380	9570	9570	9570	9570	4
531	20230719	103900	61695100	9590	9590	9590	9590	0
532	20230719	103800	61695100	9590	9590	9590	9590	0
533	20230719	103700	61695100	9590	9590	9590	9590	0
534	20230719	103600	61695100	9590	9590	9590	9590	59
535	20230719	103500	61129290	9590	9590	9590	9590	0
536	20230719	103400	61129290	9590	9590	9590	9590	1
537	20230719	103300	61119700	9560	9560	9560	9560	0
538	20230719	103200	61119700	9560	9560	9560	9560	0
539	20230719	103100	61119700	9560	9560	9560	9560	0
540	20230719	103000	61119700	9560	9560	9560	9560	0
541	20230719	102900	61119700	9560	9560	9560	9560	0
542	20230719	102800	61119700	9560	9560	9560	9560	1
543	20230719	102700	61110140	9560	9560	9560	9560	0
544	20230719	102600	61110140	9560	9560	9560	9560	10
545	20230719	102500	61014540	9570	9580	9580	9570	14
546	20230719	102400	60880490	9590	9590	9590	9590	3
547	20230719	102300	60851720	9590	9590	9590	9590	3
548	20230719	102200	60822950	9590	9590	9590	9590	2
549	20230719	102100	60803770	9590	9590	9590	9590	1
550	20230719	102000	60794180	9560	9560	9560	9560	0
551	20230719	101900	60794180	9560	9560	9560	9560	1
552	20230719	101800	60784620	9590	9590	9590	9590	0
553	20230719	101700	60784620	9590	9580	9590	9560	151
554	20230719	101600	59340850	9590	9590	9590	9590	5
555	20230719	101500	59292900	9590	9590	9590	9590	0
556	20230719	101400	59292900	9590	9590	9590	9590	5
557	20230719	101300	59244950	9590	9590	9590	9590	0
558	20230719	101200	59244950	9590	9590	9590	9590	5
559	20230719	101100	59197000	9590	9590	9590	9590	5
560	20230719	101000	59149050	9590	9590	9590	9590	6
561	20230719	100900	59091510	9590	9590	9590	9590	0
562	20230719	100800	59091510	9590	9590	9590	9590	1
563	20230719	100700	59081920	9560	9560	9560	9560	0
564	20230719	100600	59081920	9560	9560	9560	9560	0
565	20230719	100500	59081920	9560	9560	9560	9560	0
566	20230719	100400	59081920	9560	9560	9560	9560	0
567	20230719	100300	59081920	9560	9560	9560	9560	50
568	20230719	100200	58603920	9550	9550	9550	9550	0
569	20230719	100100	58603920	9550	9550	9550	9550	15
570	20230719	100000	58460670	9580	9580	9580	9580	0
571	20230719	095900	58460670	9580	9570	9580	9570	4
572	20230719	095800	58422380	9540	9550	9550	9540	300
573	20230719	095700	55560260	9580	9580	9580	9580	0
574	20230719	095600	55560260	9580	9580	9580	9580	3
575	20230719	095500	55531520	9580	9580	9580	9580	0
576	20230719	095400	55531520	9580	9580	9580	9580	0
577	20230719	095300	55531520	9580	9580	9580	9580	0
578	20230719	095200	55531520	9580	9580	9580	9580	0
579	20230719	095100	55531520	9580	9580	9580	9580	1
580	20230719	095000	55521940	9600	9600	9600	9600	2
581	20230719	094900	55502740	9560	9570	9570	9560	111
582	20230719	094800	54441310	9600	9600	9600	9600	5
583	20230719	094700	54393310	9590	9590	9590	9590	181
584	20230719	094600	52657520	9590	9590	9590	9590	0
585	20230719	094500	52657520	9590	9580	9590	9580	6
586	20230719	094400	52600030	9590	9580	9590	9580	7
587	20230719	094300	52532960	9570	9560	9570	9560	138
588	20230719	094200	51212680	9560	9560	9560	9560	7
589	20230719	094100	51145760	9520	9520	9520	9520	0
590	20230719	094000	51145760	9520	9520	9520	9520	0
591	20230719	093900	51145760	9520	9550	9550	9520	138
592	20230719	093800	49831790	9520	9520	9520	9520	0
593	20230719	093700	49831790	9520	9520	9520	9520	0
594	20230719	093600	49831790	9520	9520	9520	9520	0
595	20230719	093500	49831790	9520	9520	9520	9520	0
596	20230719	093400	49831790	9520	9540	9540	9520	101
597	20230719	093300	48870120	9550	9550	9550	9550	0
598	20230719	093200	48870120	9550	9550	9550	9550	110
599	20230719	093100	47819620	9550	9550	9550	9550	0
600	20230719	093000	47819620	9550	9550	9550	9550	0
601	20230719	092900	47819620	9550	9550	9550	9550	13
602	20230719	092800	47695470	9560	9580	9580	9560	57
603	20230719	092700	47149480	9580	9580	9580	9580	0
604	20230719	092600	47149480	9580	9580	9580	9580	2
605	20230719	092500	47130320	9590	9590	9590	9590	3
606	20230719	092400	47101550	9650	9650	9650	9650	0
607	20230719	092300	47101550	9650	9650	9650	9650	0
608	20230719	092200	47101550	9650	9650	9650	9650	0
609	20230719	092100	47101550	9650	9650	9650	9650	58
610	20230719	092000	46541850	9670	9670	9670	9670	0
611	20230719	091900	46541850	9670	9670	9670	9670	0
612	20230719	091800	46541850	9670	9670	9670	9670	0
613	20230719	091700	46541850	9670	9670	9670	9670	0
614	20230719	091600	46541850	9670	9670	9670	9670	0
615	20230719	091500	46541850	9670	9520	9670	9520	331
616	20230719	091400	43364860	9500	9500	9500	9500	0
617	20230719	091300	43364860	9500	9500	9500	9500	100
618	20230719	091200	42414860	9490	9490	9490	9490	617
619	20230719	091100	36559530	9490	9490	9490	9490	612
620	20230719	091000	30751650	9490	9490	9490	9490	0
621	20230719	090900	30751650	9490	9510	9510	9490	1283
622	20230719	090800	18562270	9510	9550	9550	9510	340
623	20230719	090700	15321210	9560	9570	9570	9560	1482
624	20230719	090600	1143490	9570	9570	9570	9570	0
625	20230719	090500	1143490	9570	9570	9570	9570	0
626	20230719	090400	1143490	9570	9570	9570	9570	8
627	20230719	090300	1066930	9570	9570	9570	9570	10
628	20230719	090200	971230	9570	9640	9640	9570	75
629	20230719	090100	251410	9660	9660	9660	9660	1
630	20230719	090000	241750	9670	9670	9670	9670	25