KissMeData/080520/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194500	251800940	5010	5010	5010	5010	643
3	20230719	194400	251800940	5010	5010	5010	5010	0
4	20230719	194300	251800940	5010	5010	5010	5010	0
5	20230719	194200	251800940	5010	5010	5010	5010	0
6	20230719	194100	251800940	5010	5010	5010	5010	0
7	20230719	194000	251800940	5010	5010	5010	5010	0
8	20230719	193900	251800940	5010	5010	5010	5010	0
9	20230719	193800	251800940	5010	5010	5010	5010	0
10	20230719	193700	251800940	5010	5010	5010	5010	0
11	20230719	193600	251800940	5010	5010	5010	5010	0
12	20230719	193500	251800940	5010	5010	5010	5010	0
13	20230719	193400	251800940	5010	5010	5010	5010	0
14	20230719	193300	251800940	5010	5010	5010	5010	0
15	20230719	193200	251800940	5010	5010	5010	5010	0
16	20230719	193100	251800940	5010	5010	5010	5010	0
17	20230719	193000	251800940	5010	5010	5010	5010	0
18	20230719	192900	251800940	5010	5010	5010	5010	0
19	20230719	192800	251800940	5010	5010	5010	5010	0
20	20230719	192700	251800940	5010	5010	5010	5010	0
21	20230719	192600	251800940	5010	5010	5010	5010	0
22	20230719	192500	251800940	5010	5010	5010	5010	0
23	20230719	192400	251800940	5010	5010	5010	5010	0
24	20230719	192300	251800940	5010	5010	5010	5010	0
25	20230719	192200	251800940	5010	5010	5010	5010	0
26	20230719	192100	251800940	5010	5010	5010	5010	0
27	20230719	192000	251800940	5010	5010	5010	5010	0
28	20230719	191900	251800940	5010	5010	5010	5010	0
29	20230719	191800	251800940	5010	5010	5010	5010	0
30	20230719	191700	251800940	5010	5010	5010	5010	0
31	20230719	191600	251800940	5010	5010	5010	5010	0
32	20230719	191500	251800940	5010	5010	5010	5010	643
33	20230719	191400	251800940	5010	5010	5010	5010	0
34	20230719	191300	251800940	5010	5010	5010	5010	0
35	20230719	191200	251800940	5010	5010	5010	5010	0
36	20230719	191100	251800940	5010	5010	5010	5010	0
37	20230719	191000	251800940	5010	5010	5010	5010	0
38	20230719	190900	251800940	5010	5010	5010	5010	0
39	20230719	190800	251800940	5010	5010	5010	5010	0
40	20230719	190700	251800940	5010	5010	5010	5010	0
41	20230719	190600	251800940	5010	5010	5010	5010	0
42	20230719	190500	251800940	5010	5010	5010	5010	0
43	20230719	190400	251800940	5010	5010	5010	5010	0
44	20230719	190300	251800940	5010	5010	5010	5010	0
45	20230719	190200	251800940	5010	5010	5010	5010	0
46	20230719	190100	251800940	5010	5010	5010	5010	0
47	20230719	190000	251800940	5010	5010	5010	5010	0
48	20230719	185900	251800940	5010	5010	5010	5010	0
49	20230719	185800	251800940	5010	5010	5010	5010	0
50	20230719	185700	251800940	5010	5010	5010	5010	0
51	20230719	185600	251800940	5010	5010	5010	5010	0
52	20230719	185500	251800940	5010	5010	5010	5010	0
53	20230719	185400	251800940	5010	5010	5010	5010	0
54	20230719	185300	251800940	5010	5010	5010	5010	0
55	20230719	185200	251800940	5010	5010	5010	5010	0
56	20230719	185100	251800940	5010	5010	5010	5010	0
57	20230719	185000	251800940	5010	5010	5010	5010	0
58	20230719	184900	251800940	5010	5010	5010	5010	0
59	20230719	184800	251800940	5010	5010	5010	5010	0
60	20230719	184700	251800940	5010	5010	5010	5010	0
61	20230719	184600	251800940	5010	5010	5010	5010	0
62	20230719	184500	251800940	5010	5010	5010	5010	643
63	20230719	184400	251800940	5010	5010	5010	5010	0
64	20230719	184300	251800940	5010	5010	5010	5010	0
65	20230719	184200	251800940	5010	5010	5010	5010	0
66	20230719	184100	251800940	5010	5010	5010	5010	0
67	20230719	184000	251800940	5010	5010	5010	5010	0
68	20230719	183900	251800940	5010	5010	5010	5010	0
69	20230719	183800	251800940	5010	5010	5010	5010	0
70	20230719	183700	251800940	5010	5010	5010	5010	0
71	20230719	183600	251800940	5010	5010	5010	5010	0
72	20230719	183500	251800940	5010	5010	5010	5010	0
73	20230719	183400	251800940	5010	5010	5010	5010	0
74	20230719	183300	251800940	5010	5010	5010	5010	0
75	20230719	183200	251800940	5010	5010	5010	5010	0
76	20230719	183100	251800940	5010	5010	5010	5010	0
77	20230719	183000	251800940	5010	5010	5010	5010	0
78	20230719	182900	251800940	5010	5010	5010	5010	0
79	20230719	182800	251800940	5010	5010	5010	5010	0
80	20230719	182700	251800940	5010	5010	5010	5010	0
81	20230719	182600	251800940	5010	5010	5010	5010	0
82	20230719	182500	251800940	5010	5010	5010	5010	0
83	20230719	182400	251800940	5010	5010	5010	5010	0
84	20230719	182300	251800940	5010	5010	5010	5010	0
85	20230719	182200	251800940	5010	5010	5010	5010	0
86	20230719	182100	251800940	5010	5010	5010	5010	0
87	20230719	182000	251800940	5010	5010	5010	5010	0
88	20230719	181900	251800940	5010	5010	5010	5010	0
89	20230719	181800	251800940	5010	5010	5010	5010	0
90	20230719	181700	251800940	5010	5010	5010	5010	0
91	20230719	181600	251800940	5010	5010	5010	5010	0
92	20230719	181500	251800940	5010	5010	5010	5010	643
93	20230719	181400	251800940	5010	5010	5010	5010	0
94	20230719	181300	251800940	5010	5010	5010	5010	0
95	20230719	181200	251800940	5010	5010	5010	5010	0
96	20230719	181100	251800940	5010	5010	5010	5010	0
97	20230719	181000	251800940	5010	5010	5010	5010	0
98	20230719	180900	251800940	5010	5010	5010	5010	0
99	20230719	180800	251800940	5010	5010	5010	5010	0
100	20230719	180700	251800940	5010	5010	5010	5010	0
101	20230719	180600	251800940	5010	5010	5010	5010	0
102	20230719	180500	251800940	5010	5010	5010	5010	0
103	20230719	180400	251800940	5010	5010	5010	5010	0
104	20230719	180300	251800940	5010	5010	5010	5010	0
105	20230719	180200	251800940	5010	5010	5010	5010	0
106	20230719	180100	251800940	5010	5010	5010	5010	0
107	20230719	180000	251800940	5010	5010	5010	5010	0
108	20230719	175900	251800940	5010	5010	5010	5010	0
109	20230719	175800	251800940	5010	5010	5010	5010	0
110	20230719	175700	251800940	5010	5010	5010	5010	0
111	20230719	175600	251800940	5010	5010	5010	5010	0
112	20230719	175500	251800940	5010	5010	5010	5010	0
113	20230719	175400	251800940	5010	5010	5010	5010	0
114	20230719	175300	251800940	5010	5010	5010	5010	0
115	20230719	175200	251800940	5010	5010	5010	5010	0
116	20230719	175100	251800940	5010	5010	5010	5010	0
117	20230719	175000	251800940	5010	5010	5010	5010	0
118	20230719	174900	251800940	5010	5010	5010	5010	0
119	20230719	174800	251800940	5010	5010	5010	5010	0
120	20230719	174700	251800940	5010	5010	5010	5010	0
121	20230719	174600	251800940	5010	5010	5010	5010	0
122	20230719	174500	251800940	5010	5010	5010	5010	643
123	20230719	174400	251800940	5010	5010	5010	5010	0
124	20230719	174300	251800940	5010	5010	5010	5010	0
125	20230719	174200	251800940	5010	5010	5010	5010	0
126	20230719	174100	251800940	5010	5010	5010	5010	0
127	20230719	174000	251800940	5010	5010	5010	5010	0
128	20230719	173900	251800940	5010	5010	5010	5010	0
129	20230719	173800	251800940	5010	5010	5010	5010	0
130	20230719	173700	251800940	5010	5010	5010	5010	0
131	20230719	173600	251800940	5010	5010	5010	5010	0
132	20230719	173500	251800940	5010	5010	5010	5010	0
133	20230719	173400	251800940	5010	5010	5010	5010	0
134	20230719	173300	251800940	5010	5010	5010	5010	0
135	20230719	173200	251800940	5010	5010	5010	5010	0
136	20230719	173100	251800940	5010	5010	5010	5010	0
137	20230719	173000	251800940	5010	5010	5010	5010	0
138	20230719	172900	251800940	5010	5010	5010	5010	0
139	20230719	172800	251800940	5010	5010	5010	5010	0
140	20230719	172700	251800940	5010	5010	5010	5010	0
141	20230719	172600	251800940	5010	5010	5010	5010	0
142	20230719	172500	251800940	5010	5010	5010	5010	0
143	20230719	172400	251800940	5010	5010	5010	5010	0
144	20230719	172300	251800940	5010	5010	5010	5010	0
145	20230719	172200	251800940	5010	5010	5010	5010	0
146	20230719	172100	251800940	5010	5010	5010	5010	0
147	20230719	172000	251800940	5010	5010	5010	5010	0
148	20230719	171900	251800940	5010	5010	5010	5010	0
149	20230719	171800	251800940	5010	5010	5010	5010	0
150	20230719	171700	251800940	5010	5010	5010	5010	0
151	20230719	171600	251800940	5010	5010	5010	5010	0
152	20230719	171500	251800940	5010	5010	5010	5010	643
153	20230719	171400	251800940	5010	5010	5010	5010	0
154	20230719	171300	251800940	5010	5010	5010	5010	0
155	20230719	171200	251800940	5010	5010	5010	5010	0
156	20230719	171100	251800940	5010	5010	5010	5010	0
157	20230719	171000	251800940	5010	5010	5010	5010	0
158	20230719	170900	251800940	5010	5010	5010	5010	0
159	20230719	170800	251800940	5010	5010	5010	5010	0
160	20230719	170700	251800940	5010	5010	5010	5010	0
161	20230719	170600	251800940	5010	5010	5010	5010	0
162	20230719	170500	251800940	5010	5010	5010	5010	0
163	20230719	170400	251800940	5010	5010	5010	5010	0
164	20230719	170300	251800940	5010	5010	5010	5010	0
165	20230719	170200	251800940	5010	5010	5010	5010	0
166	20230719	170100	251800940	5010	5010	5010	5010	0
167	20230719	170000	251800940	5010	5010	5010	5010	0
168	20230719	165900	251800940	5010	5010	5010	5010	0
169	20230719	165800	251800940	5010	5010	5010	5010	0
170	20230719	165700	251800940	5010	5010	5010	5010	0
171	20230719	165600	251800940	5010	5010	5010	5010	0
172	20230719	165500	251800940	5010	5010	5010	5010	0
173	20230719	165400	251800940	5010	5010	5010	5010	0
174	20230719	165300	251800940	5010	5010	5010	5010	0
175	20230719	165200	251800940	5010	5010	5010	5010	0
176	20230719	165100	251800940	5010	5010	5010	5010	0
177	20230719	165000	251800940	5010	5010	5010	5010	0
178	20230719	164900	251800940	5010	5010	5010	5010	0
179	20230719	164800	251800940	5010	5010	5010	5010	0
180	20230719	164700	251800940	5010	5010	5010	5010	0
181	20230719	164600	251800940	5010	5010	5010	5010	0
182	20230719	164500	251800940	5010	5010	5010	5010	643
183	20230719	164400	251800940	5010	5010	5010	5010	0
184	20230719	164300	251800940	5010	5010	5010	5010	0
185	20230719	164200	251800940	5010	5010	5010	5010	0
186	20230719	164100	251800940	5010	5010	5010	5010	0
187	20230719	164000	251800940	5010	5010	5010	5010	0
188	20230719	163900	251800940	5010	5010	5010	5010	0
189	20230719	163800	251800940	5010	5010	5010	5010	0
190	20230719	163700	251800940	5010	5010	5010	5010	0
191	20230719	163600	251800940	5010	5010	5010	5010	0
192	20230719	163500	251800940	5010	5010	5010	5010	0
193	20230719	163400	251800940	5010	5010	5010	5010	0
194	20230719	163300	251800940	5010	5010	5010	5010	0
195	20230719	163200	251800940	5010	5010	5010	5010	0
196	20230719	163100	251800940	5010	5010	5010	5010	0
197	20230719	163000	251800940	5010	5010	5010	5010	0
198	20230719	162900	251800940	5010	5010	5010	5010	0
199	20230719	162800	251800940	5010	5010	5010	5010	0
200	20230719	162700	251800940	5010	5010	5010	5010	0
201	20230719	162600	251800940	5010	5010	5010	5010	0
202	20230719	162500	251800940	5010	5010	5010	5010	0
203	20230719	162400	251800940	5010	5010	5010	5010	0
204	20230719	162300	251800940	5010	5010	5010	5010	0
205	20230719	162200	251800940	5010	5010	5010	5010	0
206	20230719	162100	251800940	5010	5010	5010	5010	0
207	20230719	162000	251800940	5010	5010	5010	5010	0
208	20230719	161900	251800940	5010	5010	5010	5010	0
209	20230719	161800	251800940	5010	5010	5010	5010	0
210	20230719	161700	251800940	5010	5010	5010	5010	0
211	20230719	161600	251800940	5010	5010	5010	5010	0
212	20230719	161500	251800940	5010	5010	5010	5010	643
213	20230719	161400	251800940	5010	5010	5010	5010	0
214	20230719	161300	251800940	5010	5010	5010	5010	0
215	20230719	161200	251800940	5010	5010	5010	5010	0
216	20230719	161100	251800940	5010	5010	5010	5010	0
217	20230719	161000	251800940	5010	5010	5010	5010	0
218	20230719	160900	251800940	5010	5010	5010	5010	0
219	20230719	160800	251800940	5010	5010	5010	5010	0
220	20230719	160700	251800940	5010	5010	5010	5010	0
221	20230719	160600	251800940	5010	5010	5010	5010	0
222	20230719	160500	251800940	5010	5010	5010	5010	0
223	20230719	160400	251800940	5010	5010	5010	5010	0
224	20230719	160300	251800940	5010	5010	5010	5010	0
225	20230719	160200	251800940	5010	5010	5010	5010	0
226	20230719	160100	251800940	5010	5010	5010	5010	0
227	20230719	160000	251800940	5010	5010	5010	5010	0
228	20230719	155900	251800940	5010	5010	5010	5010	0
229	20230719	155800	251800940	5010	5010	5010	5010	0
230	20230719	155700	251800940	5010	5010	5010	5010	0
231	20230719	155600	251800940	5010	5010	5010	5010	0
232	20230719	155500	251800940	5010	5010	5010	5010	0
233	20230719	155400	251800940	5010	5010	5010	5010	0
234	20230719	155300	251800940	5010	5010	5010	5010	0
235	20230719	155200	251800940	5010	5010	5010	5010	0
236	20230719	155100	251800940	5010	5010	5010	5010	0
237	20230719	155000	251800940	5010	5010	5010	5010	0
238	20230719	154900	251800940	5010	5010	5010	5010	0
239	20230719	154800	251800940	5010	5010	5010	5010	0
240	20230719	154700	251800940	5010	5010	5010	5010	0
241	20230719	154600	251800940	5010	5010	5010	5010	0
242	20230719	154500	251800940	5010	5010	5010	5010	643
243	20230719	154400	251800940	5010	5010	5010	5010	0
244	20230719	154300	251800940	5010	5010	5010	5010	0
245	20230719	154200	251800940	5010	5010	5010	5010	0
246	20230719	154100	251800940	5010	5010	5010	5010	0
247	20230719	154000	251800940	5010	5010	5010	5010	0
248	20230719	153900	251800940	5010	5010	5010	5010	0
249	20230719	153800	251800940	5010	5010	5010	5010	0
250	20230719	153700	251800940	5010	5010	5010	5010	0
251	20230719	153600	251800940	5010	5010	5010	5010	0
252	20230719	153500	251800940	5010	5010	5010	5010	0
253	20230719	153400	251800940	5010	5010	5010	5010	0
254	20230719	153300	251800940	5010	5010	5010	5010	0
255	20230719	153200	251800940	5010	5010	5010	5010	0
256	20230719	153100	251800940	5010	5010	5010	5010	0
257	20230719	153000	251800940	5010	5010	5010	5010	643
258	20230719	152900	248579510	5010	5010	5010	5010	0
259	20230719	152800	248579510	5010	5010	5010	5010	0
260	20230719	152700	248579510	5010	5010	5010	5010	0
261	20230719	152600	248579510	5010	5010	5010	5010	0
262	20230719	152500	248579510	5010	5010	5010	5010	0
263	20230719	152400	248579510	5010	5010	5010	5010	0
264	20230719	152300	248579510	5010	5010	5010	5010	0
265	20230719	152200	248579510	5010	5010	5010	5010	0
266	20230719	152100	248579510	5010	5010	5010	5010	0
267	20230719	152000	248579510	5010	5010	5010	5010	0
268	20230719	151900	248579510	5010	5010	5010	5010	70
269	20230719	151800	248228810	5020	5020	5020	5020	1
270	20230719	151700	248223790	5030	5030	5030	5030	0
271	20230719	151600	248223790	5030	5030	5030	5030	7
272	20230719	151500	248188580	5030	5030	5030	5030	0
273	20230719	151400	248188580	5030	5030	5030	5030	0
274	20230719	151300	248188580	5030	5030	5030	5030	103
275	20230719	151200	247670490	5030	5030	5030	5030	1
276	20230719	151100	247665460	5020	5020	5020	5020	0
277	20230719	151000	247665460	5020	5020	5020	5020	10
278	20230719	150900	247615260	5020	5020	5020	5020	184
279	20230719	150800	246691580	5010	5010	5010	5010	500
280	20230719	150700	244186580	5010	5010	5010	5010	10
281	20230719	150600	244136480	5010	5010	5010	5010	0
282	20230719	150500	244136480	5010	5010	5010	5010	140
283	20230719	150400	243435080	5020	5020	5020	5020	2
284	20230719	150300	243425040	5010	5010	5010	5010	0
285	20230719	150200	243425040	5010	5010	5010	5010	0
286	20230719	150100	243425040	5010	5010	5010	5010	0
287	20230719	150000	243425040	5010	5010	5010	5010	0
288	20230719	145900	243425040	5010	5010	5010	5010	0
289	20230719	145800	243425040	5010	5010	5010	5010	0
290	20230719	145700	243425040	5010	5010	5010	5010	0
291	20230719	145600	243425040	5010	5010	5010	5010	60
292	20230719	145500	243124440	5010	5010	5010	5010	0
293	20230719	145400	243124440	5010	5010	5010	5010	0
294	20230719	145300	243124440	5010	5020	5020	5010	21
295	20230719	145200	243019220	5020	5020	5020	5020	10
296	20230719	145100	242969020	5020	5020	5020	5020	0
297	20230719	145000	242969020	5020	5020	5020	5020	0
298	20230719	144900	242969020	5020	5020	5020	5020	0
299	20230719	144800	242969020	5020	5020	5020	5020	100
300	20230719	144700	242467020	5020	5020	5020	5020	0
301	20230719	144600	242467020	5020	5020	5020	5020	0
302	20230719	144500	242467020	5020	5010	5020	5010	220
303	20230719	144400	241364810	5010	5010	5010	5010	0
304	20230719	144300	241364810	5010	5010	5010	5010	0
305	20230719	144200	241364810	5010	5020	5020	5010	731
306	20230719	144100	237695370	5030	5030	5030	5030	0
307	20230719	144000	237695370	5030	5030	5030	5030	0
308	20230719	143900	237695370	5030	5030	5030	5030	0
309	20230719	143800	237695370	5030	5030	5030	5030	0
310	20230719	143700	237695370	5030	5030	5030	5030	55
311	20230719	143600	237418720	5030	5030	5030	5030	0
312	20230719	143500	237418720	5030	5030	5030	5030	4
313	20230719	143400	237398600	5020	5030	5030	5020	2
314	20230719	143300	237388550	5030	5030	5030	5030	0
315	20230719	143200	237388550	5030	5030	5030	5030	0
316	20230719	143100	237388550	5030	5030	5030	5030	0
317	20230719	143000	237388550	5030	5030	5030	5030	1
318	20230719	142900	237383520	5030	5030	5030	5030	0
319	20230719	142800	237383520	5030	5030	5030	5030	1
320	20230719	142700	237378490	5020	5020	5020	5020	0
321	20230719	142600	237378490	5020	5020	5020	5020	0
322	20230719	142500	237378490	5020	5020	5020	5020	9
323	20230719	142400	237333310	5020	5010	5020	5010	3
324	20230719	142300	237318260	5020	5020	5020	5020	5
325	20230719	142200	237293160	5010	5010	5010	5010	10
326	20230719	142100	237243060	5020	5020	5020	5020	681
327	20230719	142000	233824440	5030	5030	5030	5030	0
328	20230719	141900	233824440	5030	5030	5030	5030	0
329	20230719	141800	233824440	5030	5030	5030	5030	10
330	20230719	141700	233774140	5030	5030	5030	5030	0
331	20230719	141600	233774140	5030	5030	5030	5030	0
332	20230719	141500	233774140	5030	5030	5030	5030	7
333	20230719	141400	233738930	5020	5020	5020	5020	0
334	20230719	141300	233738930	5020	5020	5020	5020	0
335	20230719	141200	233738930	5020	5020	5020	5020	100
336	20230719	141100	233236930	5010	5010	5010	5010	40
337	20230719	141000	233036530	5040	5040	5040	5040	6
338	20230719	140900	233006290	5020	5020	5020	5020	0
339	20230719	140800	233006290	5020	5020	5020	5020	0
340	20230719	140700	233006290	5020	5030	5030	5020	100
341	20230719	140600	232504260	5030	5030	5030	5030	0
342	20230719	140500	232504260	5030	5030	5030	5030	0
343	20230719	140400	232504260	5030	5030	5030	5030	0
344	20230719	140300	232504260	5030	5030	5030	5030	1
345	20230719	140200	232499230	5040	5040	5040	5040	65
346	20230719	140100	232171630	5040	5040	5040	5040	90
347	20230719	140000	231718030	5040	5040	5040	5040	10
348	20230719	135900	231667630	5010	5010	5010	5010	0
349	20230719	135800	231667630	5010	5010	5010	5010	0
350	20230719	135700	231667630	5010	5010	5010	5010	0
351	20230719	135600	231667630	5010	5010	5010	5010	0
352	20230719	135500	231667630	5010	5010	5010	5010	0
353	20230719	135400	231667630	5010	5040	5040	5010	20
354	20230719	135300	231566860	5040	5030	5040	5030	100
355	20230719	135200	231063670	5020	5020	5020	5020	100
356	20230719	135100	230561670	5010	5010	5010	5010	0
357	20230719	135000	230561670	5010	5010	5010	5010	0
358	20230719	134900	230561670	5010	5010	5010	5010	0
359	20230719	134800	230561670	5010	5010	5010	5010	415
360	20230719	134700	228482520	5020	5020	5020	5020	0
361	20230719	134600	228482520	5020	5020	5020	5020	0
362	20230719	134500	228482520	5020	5020	5020	5020	0
363	20230719	134400	228482520	5020	5020	5020	5020	100
364	20230719	134300	227980520	5030	5030	5030	5030	0
365	20230719	134200	227980520	5030	5030	5030	5030	0
366	20230719	134100	227980520	5030	5030	5030	5030	0
367	20230719	134000	227980520	5030	5030	5030	5030	0
368	20230719	133900	227980520	5030	5010	5030	5010	469
369	20230719	133800	225630450	5010	5010	5010	5010	0
370	20230719	133700	225630450	5010	5010	5010	5010	0
371	20230719	133600	225630450	5010	5010	5010	5010	0
372	20230719	133500	225630450	5010	5010	5010	5010	0
373	20230719	133400	225630450	5010	5010	5010	5010	0
374	20230719	133300	225630450	5010	5010	5010	5010	20
375	20230719	133200	225530250	5030	5030	5030	5030	99
376	20230719	133100	225032280	5030	5030	5030	5030	0
377	20230719	133000	225032280	5030	5030	5030	5030	0
378	20230719	132900	225032280	5030	5030	5030	5030	0
379	20230719	132800	225032280	5030	5030	5030	5030	0
380	20230719	132700	225032280	5030	5030	5030	5030	800
381	20230719	132600	221008280	5010	5010	5010	5010	0
382	20230719	132500	221008280	5010	5010	5010	5010	0
383	20230719	132400	221008280	5010	5010	5010	5010	100
384	20230719	132300	220507280	5000	5000	5000	5000	0
385	20230719	132200	220507280	5000	5000	5000	5000	0
386	20230719	132100	220507280	5000	5020	5020	5000	772
387	20230719	132000	216639260	5020	5020	5020	5020	0
388	20230719	131900	216639260	5020	5020	5020	5020	1
389	20230719	131800	216634240	5030	5030	5030	5030	0
390	20230719	131700	216634240	5030	5030	5030	5030	0
391	20230719	131600	216634240	5030	5030	5030	5030	0
392	20230719	131500	216634240	5030	5030	5030	5030	10
393	20230719	131400	216583940	5030	5030	5030	5030	1
394	20230719	131300	216578910	5030	5030	5030	5030	10
395	20230719	131200	216528610	5030	5030	5030	5030	0
396	20230719	131100	216528610	5030	5030	5030	5030	0
397	20230719	131000	216528610	5030	5030	5030	5030	0
398	20230719	130900	216528610	5030	5030	5030	5030	0
399	20230719	130800	216528610	5030	5030	5030	5030	0
400	20230719	130700	216528610	5030	5030	5030	5030	0
401	20230719	130600	216528610	5030	5030	5030	5030	600
402	20230719	130500	213510610	5030	5030	5030	5030	0
403	20230719	130400	213510610	5030	5030	5030	5030	0
404	20230719	130300	213510610	5030	5030	5030	5030	0
405	20230719	130200	213510610	5030	5030	5030	5030	0
406	20230719	130100	213510610	5030	5030	5030	5030	0
407	20230719	130000	213510610	5030	5030	5030	5030	0
408	20230719	125900	213510610	5030	5030	5030	5030	49
409	20230719	125800	213264140	5000	5000	5000	5000	0
410	20230719	125700	213264140	5000	5030	5030	5000	1000
411	20230719	125600	208257360	5030	5030	5030	5030	0
412	20230719	125500	208257360	5030	5030	5030	5030	100
413	20230719	125400	207754360	5020	5020	5020	5020	0
414	20230719	125300	207754360	5020	5020	5020	5020	1
415	20230719	125200	207749340	5020	5020	5020	5020	141
416	20230719	125100	207041520	5020	5020	5020	5020	0
417	20230719	125000	207041520	5020	5020	5020	5020	0
418	20230719	124900	207041520	5020	5020	5020	5020	89
419	20230719	124800	206594740	5020	5020	5020	5020	0
420	20230719	124700	206594740	5020	5020	5020	5020	0
421	20230719	124600	206594740	5020	5020	5020	5020	0
422	20230719	124500	206594740	5020	5020	5020	5020	200
423	20230719	124400	205590740	5020	5020	5020	5020	0
424	20230719	124300	205590740	5020	5020	5020	5020	0
425	20230719	124200	205590740	5020	5020	5020	5020	0
426	20230719	124100	205590740	5020	5020	5020	5020	0
427	20230719	124000	205590740	5020	5020	5020	5020	0
428	20230719	123900	205590740	5020	5020	5020	5020	10
429	20230719	123800	205540540	5020	5020	5020	5020	0
430	20230719	123700	205540540	5020	5020	5020	5020	0
431	20230719	123600	205540540	5020	5020	5020	5020	0
432	20230719	123500	205540540	5020	5020	5020	5020	0
433	20230719	123400	205540540	5020	5020	5020	5020	0
434	20230719	123300	205540540	5020	5020	5020	5020	0
435	20230719	123200	205540540	5020	5020	5020	5020	400
436	20230719	123100	203532540	5010	5010	5010	5010	3
437	20230719	123000	203517510	5010	5010	5010	5010	0
438	20230719	122900	203517510	5010	5010	5010	5010	0
439	20230719	122800	203517510	5010	5010	5010	5010	0
440	20230719	122700	203517510	5010	5010	5010	5010	0
441	20230719	122600	203517510	5010	5010	5010	5010	0
442	20230719	122500	203517510	5010	5010	5010	5010	0
443	20230719	122400	203517510	5010	5010	5010	5010	0
444	20230719	122300	203517510	5010	5010	5010	5010	200
445	20230719	122200	202515510	5000	5000	5000	5000	0
446	20230719	122100	202515510	5000	5000	5000	5000	0
447	20230719	122000	202515510	5000	5000	5000	5000	300
448	20230719	121900	201015510	5000	5010	5010	5000	595
449	20230719	121800	198040460	5000	5000	5000	5000	0
450	20230719	121700	198040460	5000	5000	5000	5000	0
451	20230719	121600	198040460	5000	5000	5000	5000	0
452	20230719	121500	198040460	5000	5000	5000	5000	400
453	20230719	121400	196040460	5000	5000	5000	5000	46
454	20230719	121300	195810460	5000	5000	5000	5000	0
455	20230719	121200	195810460	5000	5010	5010	5000	850
456	20230719	121100	191557960	5020	5020	5020	5020	0
457	20230719	121000	191557960	5020	5020	5020	5020	96
458	20230719	120900	191076040	5010	5010	5010	5010	0
459	20230719	120800	191076040	5010	5010	5010	5010	0
460	20230719	120700	191076040	5010	5010	5010	5010	0
461	20230719	120600	191076040	5010	5010	5010	5010	3
462	20230719	120500	191061010	5010	5010	5010	5010	0
463	20230719	120400	191061010	5010	5010	5010	5010	1
464	20230719	120300	191056000	5010	5010	5010	5010	0
465	20230719	120200	191056000	5010	5010	5010	5010	0
466	20230719	120100	191056000	5010	5010	5010	5010	0
467	20230719	120000	191056000	5010	5010	5010	5010	0
468	20230719	115900	191056000	5010	5010	5010	5010	0
469	20230719	115800	191056000	5010	5010	5010	5010	0
470	20230719	115700	191056000	5010	5010	5010	5010	0
471	20230719	115600	191056000	5010	5010	5010	5010	0
472	20230719	115500	191056000	5010	5010	5010	5010	0
473	20230719	115400	191056000	5010	5010	5010	5010	0
474	20230719	115300	191056000	5010	5010	5010	5010	0
475	20230719	115200	191056000	5010	5010	5010	5010	300
476	20230719	115100	189553000	5010	5010	5010	5010	120
477	20230719	115000	188951800	5010	5010	5010	5010	0
478	20230719	114900	188951800	5010	5010	5010	5010	0
479	20230719	114800	188951800	5010	5010	5010	5010	0
480	20230719	114700	188951800	5010	5010	5010	5010	19
481	20230719	114600	188856610	5010	5010	5010	5010	0
482	20230719	114500	188856610	5010	5010	5010	5010	900
483	20230719	114400	184347610	5020	5020	5020	5020	1
484	20230719	114300	184342590	5020	5020	5020	5020	101
485	20230719	114200	183835570	5010	5010	5010	5010	0
486	20230719	114100	183835570	5010	5010	5010	5010	0
487	20230719	114000	183835570	5010	5010	5010	5010	0
488	20230719	113900	183835570	5010	5010	5010	5010	1
489	20230719	113800	183830560	5000	5000	5000	5000	0
490	20230719	113700	183830560	5000	5000	5000	5000	0
491	20230719	113600	183830560	5000	5000	5000	5000	0
492	20230719	113500	183830560	5000	5000	5000	5000	0
493	20230719	113400	183830560	5000	5020	5030	5000	995
494	20230719	113300	178843660	5020	5030	5030	5020	261
495	20230719	113200	177532380	5030	5030	5030	5030	195
496	20230719	113100	176551530	5020	5020	5020	5020	1
497	20230719	113000	176546510	5020	5020	5020	5020	13
498	20230719	112900	176481250	5020	5020	5020	5020	7
499	20230719	112800	176446110	5030	5030	5030	5020	479
500	20230719	112700	174037930	5020	5020	5020	5020	74
501	20230719	112600	173666450	5020	5020	5020	5020	5
502	20230719	112500	173641350	5000	5000	5000	5000	0
503	20230719	112400	173641350	5000	5010	5010	5000	1140
504	20230719	112300	167941330	5020	5020	5020	5020	0
505	20230719	112200	167941330	5020	5030	5030	5020	4
506	20230719	112100	167921230	5030	5010	5040	5000	228
507	20230719	112000	166781150	5000	5040	5040	5000	235
508	20230719	111900	165603750	5040	5040	5040	5040	1
509	20230719	111800	165598710	5010	5030	5030	5010	6
510	20230719	111700	165568550	5040	5040	5040	5040	1
511	20230719	111600	165563510	5000	5000	5000	5000	0
512	20230719	111500	165563510	5000	5000	5000	5000	0
513	20230719	111400	165563510	5000	5000	5000	5000	0
514	20230719	111300	165563510	5000	5000	5000	5000	0
515	20230719	111200	165563510	5000	5000	5000	5000	5
516	20230719	111100	165538510	5010	5010	5010	5010	0
517	20230719	111000	165538510	5010	5000	5010	5000	365
518	20230719	110900	163710960	5000	5000	5000	5000	187
519	20230719	110800	162775960	5010	5010	5010	5010	19
520	20230719	110700	162680770	5010	5010	5010	5010	2438
521	20230719	110600	150466390	5020	5030	5030	5020	1810
522	20230719	110500	141379690	5030	5030	5030	5030	0
523	20230719	110400	141379690	5030	5030	5030	5030	100
524	20230719	110300	140876690	5040	5050	5050	5040	135
525	20230719	110200	140196280	5030	5030	5030	5030	0
526	20230719	110100	140196280	5030	5030	5030	5030	242
527	20230719	110000	138979020	5030	5030	5030	5030	380
528	20230719	105900	137067620	5030	5030	5030	5030	0
529	20230719	105800	137067620	5030	5030	5030	5030	31
530	20230719	105700	136911690	5030	5030	5030	5030	0
531	20230719	105600	136911690	5030	5030	5030	5030	0
532	20230719	105500	136911690	5030	5020	5030	5020	572
533	20230719	105400	134035220	5030	5030	5030	5030	40
534	20230719	105300	133834020	5030	5030	5030	5030	284
535	20230719	105200	132405500	5030	5030	5030	5030	5
536	20230719	105100	132380350	5060	5060	5060	5060	0
537	20230719	105000	132380350	5060	5060	5060	5060	0
538	20230719	104900	132380350	5060	5060	5060	5060	200
539	20230719	104800	131368350	5060	5060	5060	5060	0
540	20230719	104700	131368350	5060	5060	5060	5060	0
541	20230719	104600	131368350	5060	5060	5060	5060	0
542	20230719	104500	131368350	5060	5060	5060	5060	0
543	20230719	104400	131368350	5060	5060	5060	5060	0
544	20230719	104300	131368350	5060	5060	5060	5060	1
545	20230719	104200	131363290	5030	5030	5030	5030	0
546	20230719	104100	131363290	5030	5030	5030	5030	0
547	20230719	104000	131363290	5030	5030	5030	5030	0
548	20230719	103900	131363290	5030	5030	5030	5030	0
549	20230719	103800	131363290	5030	5030	5030	5030	0
550	20230719	103700	131363290	5030	5030	5030	5030	10
551	20230719	103600	131312990	5060	5060	5060	5060	1
552	20230719	103500	131307930	5020	5020	5020	5020	0
553	20230719	103400	131307930	5020	5020	5020	5020	0
554	20230719	103300	131307930	5020	5020	5020	5020	0
555	20230719	103200	131307930	5020	5030	5030	5020	47
556	20230719	103100	131071900	5030	5030	5030	5030	0
557	20230719	103000	131071900	5030	5030	5030	5030	636
558	20230719	102900	127872820	5030	5030	5030	5020	293
559	20230719	102800	126399040	5030	5030	5030	5030	0
560	20230719	102700	126399040	5030	5030	5030	5030	10
561	20230719	102600	126348740	5040	5040	5040	5040	199
562	20230719	102500	125345780	5040	5040	5040	5040	16
563	20230719	102400	125265140	5050	5050	5050	5050	0
564	20230719	102300	125265140	5050	5050	5050	5050	100
565	20230719	102200	124760140	5050	5050	5050	5050	258
566	20230719	102100	123457240	5050	5050	5050	5050	226
567	20230719	102000	122315940	5050	5050	5050	5050	0
568	20230719	101900	122315940	5050	5050	5050	5050	1
569	20230719	101800	122310890	5060	5060	5060	5060	0
570	20230719	101700	122310890	5060	5050	5060	5050	33
571	20230719	101600	122144190	5060	5050	5060	5050	37
572	20230719	101500	121957330	5060	5060	5060	5060	40
573	20230719	101400	121754930	5060	5050	5060	5050	15
574	20230719	101300	121679170	5060	5060	5060	5060	0
575	20230719	101200	121679170	5060	5060	5060	5030	359
576	20230719	101100	119873340	5060	5060	5060	5060	1
577	20230719	101000	119868280	5050	5050	5050	5050	0
578	20230719	100900	119868280	5050	5050	5060	5050	104
579	20230719	100800	119343070	5070	5070	5070	5070	0
580	20230719	100700	119343070	5070	5070	5070	5070	0
581	20230719	100600	119343070	5070	5070	5070	5070	0
582	20230719	100500	119343070	5070	5070	5070	5070	0
583	20230719	100400	119343070	5070	5070	5070	5070	0
584	20230719	100300	119343070	5070	5070	5070	5070	0
585	20230719	100200	119343070	5070	5070	5070	5070	0
586	20230719	100100	119343070	5070	5040	5070	5020	201
587	20230719	100000	118332650	5070	5070	5070	5070	0
588	20230719	095900	118332650	5070	5070	5070	5070	0
589	20230719	095800	118332650	5070	5050	5070	5030	1004
590	20230719	095700	113258970	5050	5030	5050	5030	2
591	20230719	095600	113248890	5050	5040	5050	5040	71
592	20230719	095500	112891040	5050	5050	5050	5010	628
593	20230719	095400	109744150	5010	5010	5010	5010	51
594	20230719	095300	109488640	5050	5050	5050	5050	100
595	20230719	095200	108983640	5050	5020	5050	5020	201
596	20230719	095100	107974590	5050	5020	5050	5010	516
597	20230719	095000	105385650	5060	5020	5060	5020	102
598	20230719	094900	104873570	5070	5040	5070	5040	233
599	20230719	094800	103694740	5040	5040	5040	5030	676
600	20230719	094700	100294440	5040	5040	5040	5040	3
601	20230719	094600	100279320	5040	5040	5040	5040	101
602	20230719	094500	99770280	5040	5050	5070	5040	105
603	20230719	094400	99241020	5070	5070	5070	5070	0
604	20230719	094300	99241020	5070	5070	5070	5070	100
605	20230719	094200	98734020	5070	5070	5070	5070	10
606	20230719	094100	98683320	5070	5070	5070	5070	0
607	20230719	094000	98683320	5070	5040	5070	5040	152
608	20230719	093900	97917210	5040	5070	5070	5040	78
609	20230719	093800	97524060	5040	5040	5070	5030	728
610	20230719	093700	93859730	5080	5080	5080	5080	1
611	20230719	093600	93854650	5040	5040	5040	5040	3
612	20230719	093500	93839530	5080	5080	5080	5080	1
613	20230719	093400	93834450	5080	5050	5080	5040	423
614	20230719	093300	91702170	5080	5080	5080	5080	0
615	20230719	093200	91702170	5080	5050	5080	5050	100
616	20230719	093100	91197140	5080	5050	5080	5040	539
617	20230719	093000	88477240	5080	5060	5080	5050	1547
618	20230719	092900	80650400	5090	5070	5090	5060	503
619	20230719	092800	78102470	5090	5090	5090	5090	0
620	20230719	092700	78102470	5090	5060	5090	5060	308
621	20230719	092600	76543890	5060	5060	5060	5060	124
622	20230719	092500	75916450	5070	5070	5070	5070	248
623	20230719	092400	74659090	5090	5090	5090	5090	0
624	20230719	092300	74659090	5090	5090	5090	5090	0
625	20230719	092200	74659090	5090	5090	5090	5090	6
626	20230719	092100	74628550	5070	5090	5090	5070	1306
627	20230719	092000	68006980	5090	5080	5090	5080	3392
628	20230719	091900	50773770	5080	5130	5130	5070	1724
629	20230719	091800	42000740	5130	5100	5130	5100	100
630	20230719	091700	41490710	5130	5130	5130	5130	0
631	20230719	091600	41490710	5130	5130	5130	5130	3
632	20230719	091500	41475320	5130	5110	5130	5110	502
633	20230719	091400	38910080	5130	5130	5130	5130	0
634	20230719	091300	38910080	5130	5130	5130	5130	0
635	20230719	091200	38910080	5130	5110	5130	5090	926
636	20230719	091100	34184200	5100	5140	5140	5100	991
637	20230719	091000	29121130	5110	5100	5140	5100	180
638	20230719	090900	28201310	5110	5150	5150	5110	925
639	20230719	090800	23474400	5150	5130	5150	5130	124
640	20230719	090700	22837640	5130	5100	5130	5090	732
641	20230719	090600	19104590	5090	5100	5100	5090	725
642	20230719	090500	15411240	5100	5100	5100	5090	305
643	20230719	090400	13855780	5090	5100	5100	5090	62
644	20230719	090300	13539700	5100	5100	5100	5100	235
645	20230719	090200	12341200	5110	5110	5110	5110	12
646	20230719	090100	12279880	5120	5130	5150	5120	452
647	20230719	090000	9963500	5130	5160	5160	5130	1931