KissMeData/318010/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205200	77144640	9280	9280	9280	9280	664
3	20230719	205100	77144640	9280	9280	9280	9280	0
4	20230719	205000	77144640	9280	9280	9280	9280	0
5	20230719	204900	77144640	9280	9280	9280	9280	0
6	20230719	204800	77144640	9280	9280	9280	9280	0
7	20230719	204700	77144640	9280	9280	9280	9280	0
8	20230719	204600	77144640	9280	9280	9280	9280	0
9	20230719	204500	77144640	9280	9280	9280	9280	0
10	20230719	204400	77144640	9280	9280	9280	9280	0
11	20230719	204300	77144640	9280	9280	9280	9280	0
12	20230719	204200	77144640	9280	9280	9280	9280	0
13	20230719	204100	77144640	9280	9280	9280	9280	0
14	20230719	204000	77144640	9280	9280	9280	9280	0
15	20230719	203900	77144640	9280	9280	9280	9280	0
16	20230719	203800	77144640	9280	9280	9280	9280	0
17	20230719	203700	77144640	9280	9280	9280	9280	0
18	20230719	203600	77144640	9280	9280	9280	9280	0
19	20230719	203500	77144640	9280	9280	9280	9280	0
20	20230719	203400	77144640	9280	9280	9280	9280	0
21	20230719	203300	77144640	9280	9280	9280	9280	0
22	20230719	203200	77144640	9280	9280	9280	9280	0
23	20230719	203100	77144640	9280	9280	9280	9280	0
24	20230719	203000	77144640	9280	9280	9280	9280	0
25	20230719	202900	77144640	9280	9280	9280	9280	0
26	20230719	202800	77144640	9280	9280	9280	9280	0
27	20230719	202700	77144640	9280	9280	9280	9280	0
28	20230719	202600	77144640	9280	9280	9280	9280	0
29	20230719	202500	77144640	9280	9280	9280	9280	0
30	20230719	202400	77144640	9280	9280	9280	9280	0
31	20230719	202300	77144640	9280	9280	9280	9280	0
32	20230719	202200	77144640	9280	9280	9280	9280	664
33	20230719	202100	77144640	9280	9280	9280	9280	0
34	20230719	202000	77144640	9280	9280	9280	9280	0
35	20230719	201900	77144640	9280	9280	9280	9280	0
36	20230719	201800	77144640	9280	9280	9280	9280	0
37	20230719	201700	77144640	9280	9280	9280	9280	0
38	20230719	201600	77144640	9280	9280	9280	9280	0
39	20230719	201500	77144640	9280	9280	9280	9280	0
40	20230719	201400	77144640	9280	9280	9280	9280	0
41	20230719	201300	77144640	9280	9280	9280	9280	0
42	20230719	201200	77144640	9280	9280	9280	9280	0
43	20230719	201100	77144640	9280	9280	9280	9280	0
44	20230719	201000	77144640	9280	9280	9280	9280	0
45	20230719	200900	77144640	9280	9280	9280	9280	0
46	20230719	200800	77144640	9280	9280	9280	9280	0
47	20230719	200700	77144640	9280	9280	9280	9280	0
48	20230719	200600	77144640	9280	9280	9280	9280	0
49	20230719	200500	77144640	9280	9280	9280	9280	0
50	20230719	200400	77144640	9280	9280	9280	9280	0
51	20230719	200300	77144640	9280	9280	9280	9280	0
52	20230719	200200	77144640	9280	9280	9280	9280	0
53	20230719	200100	77144640	9280	9280	9280	9280	0
54	20230719	200000	77144640	9280	9280	9280	9280	0
55	20230719	195900	77144640	9280	9280	9280	9280	0
56	20230719	195800	77144640	9280	9280	9280	9280	0
57	20230719	195700	77144640	9280	9280	9280	9280	0
58	20230719	195600	77144640	9280	9280	9280	9280	0
59	20230719	195500	77144640	9280	9280	9280	9280	0
60	20230719	195400	77144640	9280	9280	9280	9280	0
61	20230719	195300	77144640	9280	9280	9280	9280	0
62	20230719	195200	77144640	9280	9280	9280	9280	664
63	20230719	195100	77144640	9280	9280	9280	9280	0
64	20230719	195000	77144640	9280	9280	9280	9280	0
65	20230719	194900	77144640	9280	9280	9280	9280	0
66	20230719	194800	77144640	9280	9280	9280	9280	0
67	20230719	194700	77144640	9280	9280	9280	9280	0
68	20230719	194600	77144640	9280	9280	9280	9280	0
69	20230719	194500	77144640	9280	9280	9280	9280	0
70	20230719	194400	77144640	9280	9280	9280	9280	0
71	20230719	194300	77144640	9280	9280	9280	9280	0
72	20230719	194200	77144640	9280	9280	9280	9280	0
73	20230719	194100	77144640	9280	9280	9280	9280	0
74	20230719	194000	77144640	9280	9280	9280	9280	0
75	20230719	193900	77144640	9280	9280	9280	9280	0
76	20230719	193800	77144640	9280	9280	9280	9280	0
77	20230719	193700	77144640	9280	9280	9280	9280	0
78	20230719	193600	77144640	9280	9280	9280	9280	0
79	20230719	193500	77144640	9280	9280	9280	9280	0
80	20230719	193400	77144640	9280	9280	9280	9280	0
81	20230719	193300	77144640	9280	9280	9280	9280	0
82	20230719	193200	77144640	9280	9280	9280	9280	0
83	20230719	193100	77144640	9280	9280	9280	9280	0
84	20230719	193000	77144640	9280	9280	9280	9280	0
85	20230719	192900	77144640	9280	9280	9280	9280	0
86	20230719	192800	77144640	9280	9280	9280	9280	0
87	20230719	192700	77144640	9280	9280	9280	9280	0
88	20230719	192600	77144640	9280	9280	9280	9280	0
89	20230719	192500	77144640	9280	9280	9280	9280	0
90	20230719	192400	77144640	9280	9280	9280	9280	0
91	20230719	192300	77144640	9280	9280	9280	9280	0
92	20230719	192200	77144640	9280	9280	9280	9280	664
93	20230719	192100	77144640	9280	9280	9280	9280	0
94	20230719	192000	77144640	9280	9280	9280	9280	0
95	20230719	191900	77144640	9280	9280	9280	9280	0
96	20230719	191800	77144640	9280	9280	9280	9280	0
97	20230719	191700	77144640	9280	9280	9280	9280	0
98	20230719	191600	77144640	9280	9280	9280	9280	0
99	20230719	191500	77144640	9280	9280	9280	9280	0
100	20230719	191400	77144640	9280	9280	9280	9280	0
101	20230719	191300	77144640	9280	9280	9280	9280	0
102	20230719	191200	77144640	9280	9280	9280	9280	0
103	20230719	191100	77144640	9280	9280	9280	9280	0
104	20230719	191000	77144640	9280	9280	9280	9280	0
105	20230719	190900	77144640	9280	9280	9280	9280	0
106	20230719	190800	77144640	9280	9280	9280	9280	0
107	20230719	190700	77144640	9280	9280	9280	9280	0
108	20230719	190600	77144640	9280	9280	9280	9280	0
109	20230719	190500	77144640	9280	9280	9280	9280	0
110	20230719	190400	77144640	9280	9280	9280	9280	0
111	20230719	190300	77144640	9280	9280	9280	9280	0
112	20230719	190200	77144640	9280	9280	9280	9280	0
113	20230719	190100	77144640	9280	9280	9280	9280	0
114	20230719	190000	77144640	9280	9280	9280	9280	0
115	20230719	185900	77144640	9280	9280	9280	9280	0
116	20230719	185800	77144640	9280	9280	9280	9280	0
117	20230719	185700	77144640	9280	9280	9280	9280	0
118	20230719	185600	77144640	9280	9280	9280	9280	0
119	20230719	185500	77144640	9280	9280	9280	9280	0
120	20230719	185400	77144640	9280	9280	9280	9280	0
121	20230719	185300	77144640	9280	9280	9280	9280	0
122	20230719	185200	77144640	9280	9280	9280	9280	664
123	20230719	185100	77144640	9280	9280	9280	9280	0
124	20230719	185000	77144640	9280	9280	9280	9280	0
125	20230719	184900	77144640	9280	9280	9280	9280	0
126	20230719	184800	77144640	9280	9280	9280	9280	0
127	20230719	184700	77144640	9280	9280	9280	9280	0
128	20230719	184600	77144640	9280	9280	9280	9280	0
129	20230719	184500	77144640	9280	9280	9280	9280	0
130	20230719	184400	77144640	9280	9280	9280	9280	0
131	20230719	184300	77144640	9280	9280	9280	9280	0
132	20230719	184200	77144640	9280	9280	9280	9280	0
133	20230719	184100	77144640	9280	9280	9280	9280	0
134	20230719	184000	77144640	9280	9280	9280	9280	0
135	20230719	183900	77144640	9280	9280	9280	9280	0
136	20230719	183800	77144640	9280	9280	9280	9280	0
137	20230719	183700	77144640	9280	9280	9280	9280	0
138	20230719	183600	77144640	9280	9280	9280	9280	0
139	20230719	183500	77144640	9280	9280	9280	9280	0
140	20230719	183400	77144640	9280	9280	9280	9280	0
141	20230719	183300	77144640	9280	9280	9280	9280	0
142	20230719	183200	77144640	9280	9280	9280	9280	0
143	20230719	183100	77144640	9280	9280	9280	9280	0
144	20230719	183000	77144640	9280	9280	9280	9280	0
145	20230719	182900	77144640	9280	9280	9280	9280	0
146	20230719	182800	77144640	9280	9280	9280	9280	0
147	20230719	182700	77144640	9280	9280	9280	9280	0
148	20230719	182600	77144640	9280	9280	9280	9280	0
149	20230719	182500	77144640	9280	9280	9280	9280	0
150	20230719	182400	77144640	9280	9280	9280	9280	0
151	20230719	182300	77144640	9280	9280	9280	9280	0
152	20230719	182200	77144640	9280	9280	9280	9280	664
153	20230719	182100	77144640	9280	9280	9280	9280	0
154	20230719	182000	77144640	9280	9280	9280	9280	0
155	20230719	181900	77144640	9280	9280	9280	9280	0
156	20230719	181800	77144640	9280	9280	9280	9280	0
157	20230719	181700	77144640	9280	9280	9280	9280	0
158	20230719	181600	77144640	9280	9280	9280	9280	0
159	20230719	181500	77144640	9280	9280	9280	9280	0
160	20230719	181400	77144640	9280	9280	9280	9280	0
161	20230719	181300	77144640	9280	9280	9280	9280	0
162	20230719	181200	77144640	9280	9280	9280	9280	0
163	20230719	181100	77144640	9280	9280	9280	9280	0
164	20230719	181000	77144640	9280	9280	9280	9280	0
165	20230719	180900	77144640	9280	9280	9280	9280	0
166	20230719	180800	77144640	9280	9280	9280	9280	0
167	20230719	180700	77144640	9280	9280	9280	9280	0
168	20230719	180600	77144640	9280	9280	9280	9280	0
169	20230719	180500	77144640	9280	9280	9280	9280	0
170	20230719	180400	77144640	9280	9280	9280	9280	0
171	20230719	180300	77144640	9280	9280	9280	9280	0
172	20230719	180200	77144640	9280	9280	9280	9280	0
173	20230719	180100	77144640	9280	9280	9280	9280	0
174	20230719	180000	77144640	9280	9280	9280	9280	0
175	20230719	175900	77144640	9280	9280	9280	9280	0
176	20230719	175800	77144640	9280	9280	9280	9280	0
177	20230719	175700	77144640	9280	9280	9280	9280	0
178	20230719	175600	77144640	9280	9280	9280	9280	0
179	20230719	175500	77144640	9280	9280	9280	9280	0
180	20230719	175400	77144640	9280	9280	9280	9280	0
181	20230719	175300	77144640	9280	9280	9280	9280	0
182	20230719	175200	77144640	9280	9280	9280	9280	664
183	20230719	175100	77144640	9280	9280	9280	9280	0
184	20230719	175000	77144640	9280	9280	9280	9280	0
185	20230719	174900	77144640	9280	9280	9280	9280	0
186	20230719	174800	77144640	9280	9280	9280	9280	0
187	20230719	174700	77144640	9280	9280	9280	9280	0
188	20230719	174600	77144640	9280	9280	9280	9280	0
189	20230719	174500	77144640	9280	9280	9280	9280	0
190	20230719	174400	77144640	9280	9280	9280	9280	0
191	20230719	174300	77144640	9280	9280	9280	9280	0
192	20230719	174200	77144640	9280	9280	9280	9280	0
193	20230719	174100	77144640	9280	9280	9280	9280	0
194	20230719	174000	77144640	9280	9280	9280	9280	0
195	20230719	173900	77144640	9280	9280	9280	9280	0
196	20230719	173800	77144640	9280	9280	9280	9280	0
197	20230719	173700	77144640	9280	9280	9280	9280	0
198	20230719	173600	77144640	9280	9280	9280	9280	0
199	20230719	173500	77144640	9280	9280	9280	9280	0
200	20230719	173400	77144640	9280	9280	9280	9280	0
201	20230719	173300	77144640	9280	9280	9280	9280	0
202	20230719	173200	77144640	9280	9280	9280	9280	0
203	20230719	173100	77144640	9280	9280	9280	9280	0
204	20230719	173000	77144640	9280	9280	9280	9280	0
205	20230719	172900	77144640	9280	9280	9280	9280	0
206	20230719	172800	77144640	9280	9280	9280	9280	0
207	20230719	172700	77144640	9280	9280	9280	9280	0
208	20230719	172600	77144640	9280	9280	9280	9280	0
209	20230719	172500	77144640	9280	9280	9280	9280	0
210	20230719	172400	77144640	9280	9280	9280	9280	0
211	20230719	172300	77144640	9280	9280	9280	9280	0
212	20230719	172200	77144640	9280	9280	9280	9280	664
213	20230719	172100	77144640	9280	9280	9280	9280	0
214	20230719	172000	77144640	9280	9280	9280	9280	0
215	20230719	171900	77144640	9280	9280	9280	9280	0
216	20230719	171800	77144640	9280	9280	9280	9280	0
217	20230719	171700	77144640	9280	9280	9280	9280	0
218	20230719	171600	77144640	9280	9280	9280	9280	0
219	20230719	171500	77144640	9280	9280	9280	9280	0
220	20230719	171400	77144640	9280	9280	9280	9280	0
221	20230719	171300	77144640	9280	9280	9280	9280	0
222	20230719	171200	77144640	9280	9280	9280	9280	0
223	20230719	171100	77144640	9280	9280	9280	9280	0
224	20230719	171000	77144640	9280	9280	9280	9280	0
225	20230719	170900	77144640	9280	9280	9280	9280	0
226	20230719	170800	77144640	9280	9280	9280	9280	0
227	20230719	170700	77144640	9280	9280	9280	9280	0
228	20230719	170600	77144640	9280	9280	9280	9280	0
229	20230719	170500	77144640	9280	9280	9280	9280	0
230	20230719	170400	77144640	9280	9280	9280	9280	0
231	20230719	170300	77144640	9280	9280	9280	9280	0
232	20230719	170200	77144640	9280	9280	9280	9280	0
233	20230719	170100	77144640	9280	9280	9280	9280	0
234	20230719	170000	77144640	9280	9280	9280	9280	0
235	20230719	165900	77144640	9280	9280	9280	9280	0
236	20230719	165800	77144640	9280	9280	9280	9280	0
237	20230719	165700	77144640	9280	9280	9280	9280	0
238	20230719	165600	77144640	9280	9280	9280	9280	0
239	20230719	165500	77144640	9280	9280	9280	9280	0
240	20230719	165400	77144640	9280	9280	9280	9280	0
241	20230719	165300	77144640	9280	9280	9280	9280	0
242	20230719	165200	77144640	9280	9280	9280	9280	664
243	20230719	165100	77144640	9280	9280	9280	9280	0
244	20230719	165000	77144640	9280	9280	9280	9280	0
245	20230719	164900	77144640	9280	9280	9280	9280	0
246	20230719	164800	77144640	9280	9280	9280	9280	0
247	20230719	164700	77144640	9280	9280	9280	9280	0
248	20230719	164600	77144640	9280	9280	9280	9280	0
249	20230719	164500	77144640	9280	9280	9280	9280	0
250	20230719	164400	77144640	9280	9280	9280	9280	0
251	20230719	164300	77144640	9280	9280	9280	9280	0
252	20230719	164200	77144640	9280	9280	9280	9280	0
253	20230719	164100	77144640	9280	9280	9280	9280	0
254	20230719	164000	77144640	9280	9280	9280	9280	0
255	20230719	163900	77144640	9280	9280	9280	9280	0
256	20230719	163800	77144640	9280	9280	9280	9280	0
257	20230719	163700	77144640	9280	9280	9280	9280	0
258	20230719	163600	77144640	9280	9280	9280	9280	0
259	20230719	163500	77144640	9280	9280	9280	9280	0
260	20230719	163400	77144640	9280	9280	9280	9280	0
261	20230719	163300	77144640	9280	9280	9280	9280	0
262	20230719	163200	77144640	9280	9280	9280	9280	0
263	20230719	163100	77144640	9280	9280	9280	9280	0
264	20230719	163000	77144640	9280	9280	9280	9280	0
265	20230719	162900	77144640	9280	9280	9280	9280	0
266	20230719	162800	77144640	9280	9280	9280	9280	0
267	20230719	162700	77144640	9280	9280	9280	9280	0
268	20230719	162600	77144640	9280	9280	9280	9280	0
269	20230719	162500	77144640	9280	9280	9280	9280	0
270	20230719	162400	77144640	9280	9280	9280	9280	0
271	20230719	162300	77144640	9280	9280	9280	9280	0
272	20230719	162200	77144640	9280	9280	9280	9280	664
273	20230719	162100	77144640	9280	9280	9280	9280	0
274	20230719	162000	77144640	9280	9280	9280	9280	0
275	20230719	161900	77144640	9280	9280	9280	9280	0
276	20230719	161800	77144640	9280	9280	9280	9280	0
277	20230719	161700	77144640	9280	9280	9280	9280	0
278	20230719	161600	77144640	9280	9280	9280	9280	0
279	20230719	161500	77144640	9280	9280	9280	9280	0
280	20230719	161400	77144640	9280	9280	9280	9280	0
281	20230719	161300	77144640	9280	9280	9280	9280	0
282	20230719	161200	77144640	9280	9280	9280	9280	0
283	20230719	161100	77144640	9280	9280	9280	9280	0
284	20230719	161000	77144640	9280	9280	9280	9280	0
285	20230719	160900	77144640	9280	9280	9280	9280	0
286	20230719	160800	77144640	9280	9280	9280	9280	0
287	20230719	160700	77144640	9280	9280	9280	9280	0
288	20230719	160600	77144640	9280	9280	9280	9280	0
289	20230719	160500	77144640	9280	9280	9280	9280	0
290	20230719	160400	77144640	9280	9280	9280	9280	0
291	20230719	160300	77144640	9280	9280	9280	9280	0
292	20230719	160200	77144640	9280	9280	9280	9280	0
293	20230719	160100	77144640	9280	9280	9280	9280	0
294	20230719	160000	77144640	9280	9280	9280	9280	0
295	20230719	155900	77144640	9280	9280	9280	9280	0
296	20230719	155800	77144640	9280	9280	9280	9280	0
297	20230719	155700	77144640	9280	9280	9280	9280	0
298	20230719	155600	77144640	9280	9280	9280	9280	0
299	20230719	155500	77144640	9280	9280	9280	9280	0
300	20230719	155400	77144640	9280	9280	9280	9280	0
301	20230719	155300	77144640	9280	9280	9280	9280	0
302	20230719	155200	77144640	9280	9280	9280	9280	664
303	20230719	155100	77144640	9280	9280	9280	9280	0
304	20230719	155000	77144640	9280	9280	9280	9280	0
305	20230719	154900	77144640	9280	9280	9280	9280	0
306	20230719	154800	77144640	9280	9280	9280	9280	0
307	20230719	154700	77144640	9280	9280	9280	9280	0
308	20230719	154600	77144640	9280	9280	9280	9280	0
309	20230719	154500	77144640	9280	9280	9280	9280	0
310	20230719	154400	77144640	9280	9280	9280	9280	0
311	20230719	154300	77144640	9280	9280	9280	9280	0
312	20230719	154200	77144640	9280	9280	9280	9280	0
313	20230719	154100	77144640	9280	9280	9280	9280	0
314	20230719	154000	77144640	9280	9280	9280	9280	0
315	20230719	153900	77144640	9280	9280	9280	9280	0
316	20230719	153800	77144640	9280	9280	9280	9280	0
317	20230719	153700	77144640	9280	9280	9280	9280	0
318	20230719	153600	77144640	9280	9280	9280	9280	0
319	20230719	153500	77144640	9280	9280	9280	9280	0
320	20230719	153400	77144640	9280	9280	9280	9280	0
321	20230719	153300	77144640	9280	9280	9280	9280	0
322	20230719	153200	77144640	9280	9280	9280	9280	0
323	20230719	153100	77144640	9280	9280	9280	9280	0
324	20230719	153000	77144640	9280	9280	9280	9280	664
325	20230719	152900	70982720	9340	9340	9340	9340	0
326	20230719	152800	70982720	9340	9340	9340	9340	0
327	20230719	152700	70982720	9340	9340	9340	9340	0
328	20230719	152600	70982720	9340	9340	9340	9340	0
329	20230719	152500	70982720	9340	9340	9340	9340	0
330	20230719	152400	70982720	9340	9340	9340	9340	0
331	20230719	152300	70982720	9340	9340	9340	9340	0
332	20230719	152200	70982720	9340	9340	9340	9340	0
333	20230719	152100	70982720	9340	9340	9340	9340	0
334	20230719	152000	70982720	9340	9340	9340	9340	0
335	20230719	151900	70982720	9340	9340	9340	9340	3
336	20230719	151800	70954700	9350	9350	9350	9350	0
337	20230719	151700	70954700	9350	9340	9350	9340	13
338	20230719	151600	70833260	9350	9350	9350	9350	0
339	20230719	151500	70833260	9350	9350	9350	9350	0
340	20230719	151400	70833260	9350	9350	9350	9350	0
341	20230719	151300	70833260	9350	9350	9350	9350	10
342	20230719	151200	70739760	9350	9350	9350	9350	0
343	20230719	151100	70739760	9350	9350	9350	9350	0
344	20230719	151000	70739760	9350	9350	9350	9350	0
345	20230719	150900	70739760	9350	9350	9350	9350	0
346	20230719	150800	70739760	9350	9350	9350	9350	0
347	20230719	150700	70739760	9350	9350	9350	9350	0
348	20230719	150600	70739760	9350	9350	9350	9350	0
349	20230719	150500	70739760	9350	9350	9350	9350	0
350	20230719	150400	70739760	9350	9350	9350	9350	5
351	20230719	150300	70693010	9360	9360	9360	9360	0
352	20230719	150200	70693010	9360	9360	9360	9360	0
353	20230719	150100	70693010	9360	9360	9360	9360	0
354	20230719	150000	70693010	9360	9360	9360	9360	0
355	20230719	145900	70693010	9360	9360	9360	9360	0
356	20230719	145800	70693010	9360	9360	9360	9360	0
357	20230719	145700	70693010	9360	9360	9360	9360	0
358	20230719	145600	70693010	9360	9360	9360	9360	0
359	20230719	145500	70693010	9360	9360	9360	9360	0
360	20230719	145400	70693010	9360	9360	9360	9360	0
361	20230719	145300	70693010	9360	9360	9360	9360	0
362	20230719	145200	70693010	9360	9360	9360	9360	0
363	20230719	145100	70693010	9360	9360	9360	9360	0
364	20230719	145000	70693010	9360	9360	9360	9360	0
365	20230719	144900	70693010	9360	9350	9360	9340	7
366	20230719	144800	70627570	9360	9360	9360	9360	0
367	20230719	144700	70627570	9360	9360	9360	9360	0
368	20230719	144600	70627570	9360	9360	9360	9360	0
369	20230719	144500	70627570	9360	9360	9360	9360	0
370	20230719	144400	70627570	9360	9360	9360	9360	1
371	20230719	144300	70618210	9360	9360	9360	9360	1
372	20230719	144200	70608850	9370	9370	9370	9370	0
373	20230719	144100	70608850	9370	9370	9370	9370	0
374	20230719	144000	70608850	9370	9340	9370	9340	62
375	20230719	143900	70028950	9330	9350	9350	9330	51
376	20230719	143800	69552120	9350	9350	9350	9350	0
377	20230719	143700	69552120	9350	9350	9350	9350	0
378	20230719	143600	69552120	9350	9350	9350	9350	0
379	20230719	143500	69552120	9350	9350	9350	9350	0
380	20230719	143400	69552120	9350	9350	9350	9350	0
381	20230719	143300	69552120	9350	9350	9350	9350	0
382	20230719	143200	69552120	9350	9350	9350	9350	0
383	20230719	143100	69552120	9350	9350	9350	9350	0
384	20230719	143000	69552120	9350	9350	9350	9350	0
385	20230719	142900	69552120	9350	9350	9350	9350	0
386	20230719	142800	69552120	9350	9350	9350	9350	0
387	20230719	142700	69552120	9350	9350	9350	9350	0
388	20230719	142600	69552120	9350	9350	9350	9350	0
389	20230719	142500	69552120	9350	9350	9350	9350	0
390	20230719	142400	69552120	9350	9350	9350	9350	0
391	20230719	142300	69552120	9350	9350	9350	9350	0
392	20230719	142200	69552120	9350	9350	9350	9350	0
393	20230719	142100	69552120	9350	9350	9350	9350	0
394	20230719	142000	69552120	9350	9350	9350	9350	0
395	20230719	141900	69552120	9350	9350	9350	9350	0
396	20230719	141800	69552120	9350	9350	9350	9350	0
397	20230719	141700	69552120	9350	9340	9350	9340	10
398	20230719	141600	69458700	9340	9340	9340	9340	1
399	20230719	141500	69449360	9350	9350	9350	9350	0
400	20230719	141400	69449360	9350	9350	9350	9350	0
401	20230719	141300	69449360	9350	9340	9350	9340	21
402	20230719	141200	69253200	9340	9340	9340	9340	0
403	20230719	141100	69253200	9340	9350	9350	9340	2
404	20230719	141000	69234510	9350	9350	9350	9350	0
405	20230719	140900	69234510	9350	9340	9350	9340	12
406	20230719	140800	69122320	9350	9350	9350	9350	0
407	20230719	140700	69122320	9350	9330	9350	9270	143
408	20230719	140600	67793970	9350	9350	9350	9350	0
409	20230719	140500	67793970	9350	9350	9350	9350	2
410	20230719	140400	67775270	9340	9340	9340	9340	2
411	20230719	140300	67756590	9330	9330	9330	9330	0
412	20230719	140200	67756590	9330	9330	9330	9330	2
413	20230719	140100	67737930	9350	9350	9350	9350	0
414	20230719	140000	67737930	9350	9340	9350	9340	1000
415	20230719	135900	58387970	9350	9350	9350	9350	0
416	20230719	135800	58387970	9350	9350	9350	9350	0
417	20230719	135700	58387970	9350	9350	9350	9350	0
418	20230719	135600	58387970	9350	9350	9350	9350	0
419	20230719	135500	58387970	9350	9350	9350	9350	0
420	20230719	135400	58387970	9350	9350	9350	9350	0
421	20230719	135300	58387970	9350	9350	9350	9350	0
422	20230719	135200	58387970	9350	9350	9350	9350	0
423	20230719	135100	58387970	9350	9350	9350	9350	0
424	20230719	135000	58387970	9350	9350	9350	9350	0
425	20230719	134900	58387970	9350	9350	9350	9350	0
426	20230719	134800	58387970	9350	9350	9350	9350	0
427	20230719	134700	58387970	9350	9350	9350	9350	0
428	20230719	134600	58387970	9350	9350	9350	9350	0
429	20230719	134500	58387970	9350	9350	9350	9350	0
430	20230719	134400	58387970	9350	9350	9350	9350	0
431	20230719	134300	58387970	9350	9350	9350	9350	0
432	20230719	134200	58387970	9350	9350	9350	9350	0
433	20230719	134100	58387970	9350	9350	9350	9350	0
434	20230719	134000	58387970	9350	9350	9350	9350	0
435	20230719	133900	58387970	9350	9320	9350	9320	3
436	20230719	133800	58359950	9350	9350	9350	9350	0
437	20230719	133700	58359950	9350	9350	9350	9350	0
438	20230719	133600	58359950	9350	9350	9350	9350	0
439	20230719	133500	58359950	9350	9350	9350	9350	0
440	20230719	133400	58359950	9350	9350	9350	9350	0
441	20230719	133300	58359950	9350	9350	9350	9350	0
442	20230719	133200	58359950	9350	9350	9350	9350	0
443	20230719	133100	58359950	9350	9350	9350	9350	0
444	20230719	133000	58359950	9350	9340	9350	9340	8
445	20230719	132900	58285220	9310	9310	9310	9310	0
446	20230719	132800	58285220	9310	9310	9310	9310	0
447	20230719	132700	58285220	9310	9330	9330	9310	200
448	20230719	132600	56423180	9350	9350	9350	9350	0
449	20230719	132500	56423180	9350	9350	9350	9350	0
450	20230719	132400	56423180	9350	9350	9350	9350	0
451	20230719	132300	56423180	9350	9340	9350	9340	2
452	20230719	132200	56404490	9330	9330	9330	9330	1
453	20230719	132100	56395160	9350	9320	9350	9320	5
454	20230719	132000	56348480	9320	9340	9340	9320	53
455	20230719	131900	55854480	9350	9340	9350	9340	4
456	20230719	131800	55817100	9350	9350	9350	9350	0
457	20230719	131700	55817100	9350	9350	9350	9350	0
458	20230719	131600	55817100	9350	9350	9350	9350	0
459	20230719	131500	55817100	9350	9350	9350	9350	0
460	20230719	131400	55817100	9350	9350	9350	9350	0
461	20230719	131300	55817100	9350	9330	9350	9320	6
462	20230719	131200	55761120	9330	9340	9340	9330	59
463	20230719	131100	55210600	9350	9350	9350	9350	0
464	20230719	131000	55210600	9350	9350	9350	9350	107
465	20230719	130900	54210150	9350	9350	9350	9350	0
466	20230719	130800	54210150	9350	9350	9350	9350	0
467	20230719	130700	54210150	9350	9350	9350	9350	0
468	20230719	130600	54210150	9350	9350	9350	9350	0
469	20230719	130500	54210150	9350	9350	9350	9350	0
470	20230719	130400	54210150	9350	9350	9350	9350	0
471	20230719	130300	54210150	9350	9350	9350	9350	0
472	20230719	130200	54210150	9350	9350	9350	9350	0
473	20230719	130100	54210150	9350	9350	9350	9350	0
474	20230719	130000	54210150	9350	9350	9350	9350	0
475	20230719	125900	54210150	9350	9350	9350	9350	0
476	20230719	125800	54210150	9350	9350	9350	9350	0
477	20230719	125700	54210150	9350	9350	9350	9350	0
478	20230719	125600	54210150	9350	9350	9350	9350	0
479	20230719	125500	54210150	9350	9350	9350	9350	10
480	20230719	125400	54116650	9350	9350	9350	9350	0
481	20230719	125300	54116650	9350	9350	9350	9350	0
482	20230719	125200	54116650	9350	9350	9350	9350	0
483	20230719	125100	54116650	9350	9350	9350	9350	0
484	20230719	125000	54116650	9350	9350	9350	9350	0
485	20230719	124900	54116650	9350	9350	9350	9350	0
486	20230719	124800	54116650	9350	9350	9350	9350	0
487	20230719	124700	54116650	9350	9350	9350	9350	0
488	20230719	124600	54116650	9350	9350	9350	9350	0
489	20230719	124500	54116650	9350	9350	9350	9350	0
490	20230719	124400	54116650	9350	9350	9350	9350	0
491	20230719	124300	54116650	9350	9350	9350	9350	0
492	20230719	124200	54116650	9350	9350	9350	9350	0
493	20230719	124100	54116650	9350	9350	9350	9350	0
494	20230719	124000	54116650	9350	9350	9350	9350	0
495	20230719	123900	54116650	9350	9350	9350	9350	0
496	20230719	123800	54116650	9350	9350	9350	9350	0
497	20230719	123700	54116650	9350	9350	9350	9350	0
498	20230719	123600	54116650	9350	9350	9350	9350	0
499	20230719	123500	54116650	9350	9350	9350	9350	0
500	20230719	123400	54116650	9350	9350	9350	9350	0
501	20230719	123300	54116650	9350	9350	9350	9350	0
502	20230719	123200	54116650	9350	9350	9350	9350	0
503	20230719	123100	54116650	9350	9350	9350	9350	0
504	20230719	123000	54116650	9350	9350	9350	9350	0
505	20230719	122900	54116650	9350	9350	9350	9350	0
506	20230719	122800	54116650	9350	9350	9350	9350	0
507	20230719	122700	54116650	9350	9350	9350	9350	0
508	20230719	122600	54116650	9350	9350	9350	9350	0
509	20230719	122500	54116650	9350	9350	9350	9350	2
510	20230719	122400	54097950	9340	9340	9340	9340	0
511	20230719	122300	54097950	9340	9340	9340	9340	0
512	20230719	122200	54097950	9340	9340	9340	9340	0
513	20230719	122100	54097950	9340	9350	9350	9340	141
514	20230719	122000	52780510	9390	9380	9390	9380	4
515	20230719	121900	52742970	9390	9390	9390	9390	0
516	20230719	121800	52742970	9390	9390	9390	9390	0
517	20230719	121700	52742970	9390	9390	9390	9390	0
518	20230719	121600	52742970	9390	9390	9390	9390	0
519	20230719	121500	52742970	9390	9390	9390	9390	0
520	20230719	121400	52742970	9390	9390	9390	9390	0
521	20230719	121300	52742970	9390	9390	9390	9390	0
522	20230719	121200	52742970	9390	9390	9390	9390	0
523	20230719	121100	52742970	9390	9390	9390	9390	0
524	20230719	121000	52742970	9390	9390	9390	9390	0
525	20230719	120900	52742970	9390	9390	9390	9390	0
526	20230719	120800	52742970	9390	9390	9390	9390	0
527	20230719	120700	52742970	9390	9390	9390	9390	0
528	20230719	120600	52742970	9390	9390	9390	9390	0
529	20230719	120500	52742970	9390	9390	9390	9390	0
530	20230719	120400	52742970	9390	9390	9390	9390	0
531	20230719	120300	52742970	9390	9390	9390	9390	0
532	20230719	120200	52742970	9390	9390	9390	9390	0
533	20230719	120100	52742970	9390	9390	9390	9390	0
534	20230719	120000	52742970	9390	9390	9390	9390	0
535	20230719	115900	52742970	9390	9390	9390	9390	2
536	20230719	115800	52724190	9370	9370	9370	9370	0
537	20230719	115700	52724190	9370	9390	9390	9370	219
538	20230719	115600	50668460	9390	9390	9390	9390	0
539	20230719	115500	50668460	9390	9390	9390	9390	0
540	20230719	115400	50668460	9390	9390	9390	9390	0
541	20230719	115300	50668460	9390	9390	9390	9390	0
542	20230719	115200	50668460	9390	9390	9390	9390	0
543	20230719	115100	50668460	9390	9390	9390	9390	0
544	20230719	115000	50668460	9390	9390	9390	9390	3
545	20230719	114900	50640290	9370	9370	9370	9370	0
546	20230719	114800	50640290	9370	9370	9370	9370	1
547	20230719	114700	50630920	9390	9390	9390	9390	0
548	20230719	114600	50630920	9390	9390	9390	9390	0
549	20230719	114500	50630920	9390	9390	9390	9390	0
550	20230719	114400	50630920	9390	9390	9390	9390	0
551	20230719	114300	50630920	9390	9390	9390	9390	0
552	20230719	114200	50630920	9390	9390	9390	9390	20
553	20230719	114100	50443120	9390	9390	9390	9390	0
554	20230719	114000	50443120	9390	9390	9390	9390	0
555	20230719	113900	50443120	9390	9390	9390	9390	0
556	20230719	113800	50443120	9390	9390	9390	9390	0
557	20230719	113700	50443120	9390	9390	9390	9390	0
558	20230719	113600	50443120	9390	9390	9390	9390	0
559	20230719	113500	50443120	9390	9390	9390	9390	0
560	20230719	113400	50443120	9390	9390	9390	9390	0
561	20230719	113300	50443120	9390	9390	9390	9390	0
562	20230719	113200	50443120	9390	9390	9390	9390	0
563	20230719	113100	50443120	9390	9390	9390	9390	0
564	20230719	113000	50443120	9390	9390	9390	9390	0
565	20230719	112900	50443120	9390	9390	9390	9390	0
566	20230719	112800	50443120	9390	9390	9390	9390	0
567	20230719	112700	50443120	9390	9390	9390	9390	0
568	20230719	112600	50443120	9390	9390	9390	9390	0
569	20230719	112500	50443120	9390	9390	9390	9390	0
570	20230719	112400	50443120	9390	9390	9390	9390	0
571	20230719	112300	50443120	9390	9390	9390	9390	0
572	20230719	112200	50443120	9390	9390	9390	9390	1
573	20230719	112100	50433730	9390	9390	9390	9390	0
574	20230719	112000	50433730	9390	9390	9390	9390	0
575	20230719	111900	50433730	9390	9390	9390	9390	0
576	20230719	111800	50433730	9390	9390	9390	9390	0
577	20230719	111700	50433730	9390	9390	9390	9390	0
578	20230719	111600	50433730	9390	9390	9390	9390	0
579	20230719	111500	50433730	9390	9390	9390	9390	0
580	20230719	111400	50433730	9390	9390	9390	9390	0
581	20230719	111300	50433730	9390	9340	9390	9340	35
582	20230719	111200	50106090	9350	9370	9380	9350	292
583	20230719	111100	47373230	9370	9370	9370	9370	0
584	20230719	111000	47373230	9370	9370	9370	9370	0
585	20230719	110900	47373230	9370	9370	9370	9370	0
586	20230719	110800	47373230	9370	9370	9370	9370	0
587	20230719	110700	47373230	9370	9370	9370	9370	0
588	20230719	110600	47373230	9370	9350	9370	9350	88
589	20230719	110500	46549890	9350	9350	9350	9350	55
590	20230719	110400	46035640	9350	9350	9350	9350	0
591	20230719	110300	46035640	9350	9350	9350	9350	0
592	20230719	110200	46035640	9350	9350	9350	9350	0
593	20230719	110100	46035640	9350	9350	9350	9350	0
594	20230719	110000	46035640	9350	9350	9350	9350	2
595	20230719	105900	46016940	9340	9340	9340	9340	6
596	20230719	105800	45960900	9350	9340	9350	9340	15
597	20230719	105700	45820760	9350	9340	9350	9340	287
598	20230719	105600	43140150	9350	9350	9350	9350	10
599	20230719	105500	43046650	9350	9350	9350	9350	0
600	20230719	105400	43046650	9350	9350	9350	9350	0
601	20230719	105300	43046650	9350	9350	9350	9350	0
602	20230719	105200	43046650	9350	9350	9350	9350	3
603	20230719	105100	43018600	9340	9340	9340	9340	0
604	20230719	105000	43018600	9340	9340	9340	9340	0
605	20230719	104900	43018600	9340	9350	9350	9340	12
606	20230719	104800	42906410	9350	9350	9350	9350	22
607	20230719	104700	42700710	9350	9350	9350	9350	0
608	20230719	104600	42700710	9350	9350	9350	9350	0
609	20230719	104500	42700710	9350	9350	9350	9350	0
610	20230719	104400	42700710	9350	9350	9350	9350	0
611	20230719	104300	42700710	9350	9350	9350	9350	0
612	20230719	104200	42700710	9350	9350	9350	9350	0
613	20230719	104100	42700710	9350	9350	9350	9350	0
614	20230719	104000	42700710	9350	9350	9350	9350	0
615	20230719	103900	42700710	9350	9350	9350	9350	0
616	20230719	103800	42700710	9350	9350	9350	9350	0
617	20230719	103700	42700710	9350	9350	9350	9350	0
618	20230719	103600	42700710	9350	9350	9350	9350	0
619	20230719	103500	42700710	9350	9350	9350	9350	0
620	20230719	103400	42700710	9350	9350	9350	9350	0
621	20230719	103300	42700710	9350	9350	9350	9350	0
622	20230719	103200	42700710	9350	9350	9350	9350	0
623	20230719	103100	42700710	9350	9350	9350	9350	0
624	20230719	103000	42700710	9350	9350	9350	9350	0
625	20230719	102900	42700710	9350	9350	9350	9350	0
626	20230719	102800	42700710	9350	9350	9350	9350	15
627	20230719	102700	42560460	9370	9370	9370	9370	0
628	20230719	102600	42560460	9370	9370	9370	9370	7
629	20230719	102500	42494870	9370	9370	9370	9370	0
630	20230719	102400	42494870	9370	9370	9370	9370	2
631	20230719	102300	42476130	9370	9370	9370	9370	0
632	20230719	102200	42476130	9370	9370	9370	9370	0
633	20230719	102100	42476130	9370	9370	9370	9370	0
634	20230719	102000	42476130	9370	9370	9370	9370	0
635	20230719	101900	42476130	9370	9370	9370	9370	0
636	20230719	101800	42476130	9370	9370	9370	9370	0
637	20230719	101700	42476130	9370	9370	9370	9370	0
638	20230719	101600	42476130	9370	9370	9370	9370	0
639	20230719	101500	42476130	9370	9360	9370	9360	107
640	20230719	101400	41474270	9360	9360	9360	9360	0
641	20230719	101300	41474270	9360	9360	9360	9360	0
642	20230719	101200	41474270	9360	9360	9360	9360	0
643	20230719	101100	41474270	9360	9360	9360	9360	0
644	20230719	101000	41474270	9360	9360	9360	9360	0
645	20230719	100900	41474270	9360	9360	9360	9360	0
646	20230719	100800	41474270	9360	9360	9360	9360	3
647	20230719	100700	41446190	9350	9350	9350	9350	0
648	20230719	100600	41446190	9350	9350	9350	9350	4
649	20230719	100500	41408790	9350	9350	9350	9350	0
650	20230719	100400	41408790	9350	9350	9350	9350	0
651	20230719	100300	41408790	9350	9350	9350	9350	4
652	20230719	100200	41371390	9360	9360	9360	9360	0
653	20230719	100100	41371390	9360	9360	9360	9360	0
654	20230719	100000	41371390	9360	9360	9360	9360	3
655	20230719	095900	41343310	9350	9350	9350	9350	0
656	20230719	095800	41343310	9350	9350	9350	9350	0
657	20230719	095700	41343310	9350	9350	9350	9350	7
658	20230719	095600	41277860	9360	9360	9360	9360	0
659	20230719	095500	41277860	9360	9360	9360	9360	0
660	20230719	095400	41277860	9360	9360	9360	9360	5
661	20230719	095300	41231060	9360	9360	9360	9360	0
662	20230719	095200	41231060	9360	9360	9360	9360	0
663	20230719	095100	41231060	9360	9360	9360	9360	3
664	20230719	095000	41202980	9350	9350	9350	9350	2
665	20230719	094900	41184280	9360	9360	9360	9360	0
666	20230719	094800	41184280	9360	9360	9360	9360	0
667	20230719	094700	41184280	9360	9360	9360	9360	0
668	20230719	094600	41184280	9360	9360	9360	9360	0
669	20230719	094500	41184280	9360	9360	9360	9360	0
670	20230719	094400	41184280	9360	9350	9360	9350	3
671	20230719	094300	41156210	9360	9350	9360	9330	26
672	20230719	094200	40913120	9360	9340	9360	9340	7
673	20230719	094100	40847650	9360	9330	9370	9330	60
674	20230719	094000	40286770	9330	9320	9330	9320	59
675	20230719	093900	39736880	9320	9300	9320	9300	97
676	20230719	093800	38834220	9250	9300	9300	9250	47
677	20230719	093700	38397660	9300	9250	9300	9200	1569
678	20230719	093600	23947730	9280	9280	9280	9280	0
679	20230719	093500	23947730	9280	9280	9310	9280	19
680	20230719	093400	23771320	9310	9310	9310	9310	0
681	20230719	093300	23771320	9310	9310	9310	9310	0
682	20230719	093200	23771320	9310	9310	9310	9310	0
683	20230719	093100	23771320	9310	9310	9310	9310	0
684	20230719	093000	23771320	9310	9310	9310	9310	0
685	20230719	092900	23771320	9310	9310	9310	9310	0
686	20230719	092800	23771320	9310	9310	9310	9310	0
687	20230719	092700	23771320	9310	9310	9310	9310	0
688	20230719	092600	23771320	9310	9310	9310	9310	0
689	20230719	092500	23771320	9310	9310	9310	9310	2
690	20230719	092400	23752700	9300	9300	9300	9300	0
691	20230719	092300	23752700	9300	9300	9300	9300	1
692	20230719	092200	23743400	9300	9300	9300	9300	0
693	20230719	092100	23743400	9300	9300	9300	9300	0
694	20230719	092000	23743400	9300	9290	9310	9240	735
695	20230719	091900	16942670	9290	9290	9290	9290	12
696	20230719	091800	16831190	9310	9310	9310	9310	5
697	20230719	091700	16784640	9310	9310	9310	9310	1
698	20230719	091600	16775330	9310	9310	9320	9310	32
699	20230719	091500	16477390	9310	9290	9310	9290	58
700	20230719	091400	15938370	9320	9320	9320	9320	0
701	20230719	091300	15938370	9320	9280	9320	9250	123
702	20230719	091200	14798400	9330	9310	9330	9310	998
703	20230719	091100	5487340	9310	9330	9330	9310	219
704	20230719	091000	3446240	9370	9370	9370	9370	0
705	20230719	090900	3446240	9370	9370	9370	9370	0
706	20230719	090800	3446240	9370	9360	9370	9360	12
707	20230719	090700	3333900	9280	9290	9290	9280	50
708	20230719	090600	2869740	9280	9320	9320	9280	161
709	20230719	090500	1370600	9380	9380	9380	9380	0
710	20230719	090400	1370600	9380	9380	9380	9380	0
711	20230719	090300	1370600	9380	9380	9380	9380	0
712	20230719	090200	1370600	9380	9340	9380	9340	10
713	20230719	090100	1277040	9390	9390	9390	9390	0
714	20230719	090000	1277040	9390	9390	9390	9390	136