KissMeData/419120/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	210900	296174340	9990	9990	9990	9990	232
3	20230719	210800	296174340	9990	9990	9990	9990	0
4	20230719	210700	296174340	9990	9990	9990	9990	0
5	20230719	210600	296174340	9990	9990	9990	9990	0
6	20230719	210500	296174340	9990	9990	9990	9990	0
7	20230719	210400	296174340	9990	9990	9990	9990	0
8	20230719	210300	296174340	9990	9990	9990	9990	0
9	20230719	210200	296174340	9990	9990	9990	9990	0
10	20230719	210100	296174340	9990	9990	9990	9990	0
11	20230719	210000	296174340	9990	9990	9990	9990	0
12	20230719	205900	296174340	9990	9990	9990	9990	0
13	20230719	205800	296174340	9990	9990	9990	9990	0
14	20230719	205700	296174340	9990	9990	9990	9990	0
15	20230719	205600	296174340	9990	9990	9990	9990	0
16	20230719	205500	296174340	9990	9990	9990	9990	0
17	20230719	205400	296174340	9990	9990	9990	9990	0
18	20230719	205300	296174340	9990	9990	9990	9990	0
19	20230719	205200	296174340	9990	9990	9990	9990	0
20	20230719	205100	296174340	9990	9990	9990	9990	0
21	20230719	205000	296174340	9990	9990	9990	9990	0
22	20230719	204900	296174340	9990	9990	9990	9990	0
23	20230719	204800	296174340	9990	9990	9990	9990	0
24	20230719	204700	296174340	9990	9990	9990	9990	0
25	20230719	204600	296174340	9990	9990	9990	9990	0
26	20230719	204500	296174340	9990	9990	9990	9990	0
27	20230719	204400	296174340	9990	9990	9990	9990	0
28	20230719	204300	296174340	9990	9990	9990	9990	0
29	20230719	204200	296174340	9990	9990	9990	9990	0
30	20230719	204100	296174340	9990	9990	9990	9990	0
31	20230719	204000	296174340	9990	9990	9990	9990	0
32	20230719	203900	296174340	9990	9990	9990	9990	232
33	20230719	203800	296174340	9990	9990	9990	9990	0
34	20230719	203700	296174340	9990	9990	9990	9990	0
35	20230719	203600	296174340	9990	9990	9990	9990	0
36	20230719	203500	296174340	9990	9990	9990	9990	0
37	20230719	203400	296174340	9990	9990	9990	9990	0
38	20230719	203300	296174340	9990	9990	9990	9990	0
39	20230719	203200	296174340	9990	9990	9990	9990	0
40	20230719	203100	296174340	9990	9990	9990	9990	0
41	20230719	203000	296174340	9990	9990	9990	9990	0
42	20230719	202900	296174340	9990	9990	9990	9990	0
43	20230719	202800	296174340	9990	9990	9990	9990	0
44	20230719	202700	296174340	9990	9990	9990	9990	0
45	20230719	202600	296174340	9990	9990	9990	9990	0
46	20230719	202500	296174340	9990	9990	9990	9990	0
47	20230719	202400	296174340	9990	9990	9990	9990	0
48	20230719	202300	296174340	9990	9990	9990	9990	0
49	20230719	202200	296174340	9990	9990	9990	9990	0
50	20230719	202100	296174340	9990	9990	9990	9990	0
51	20230719	202000	296174340	9990	9990	9990	9990	0
52	20230719	201900	296174340	9990	9990	9990	9990	0
53	20230719	201800	296174340	9990	9990	9990	9990	0
54	20230719	201700	296174340	9990	9990	9990	9990	0
55	20230719	201600	296174340	9990	9990	9990	9990	0
56	20230719	201500	296174340	9990	9990	9990	9990	0
57	20230719	201400	296174340	9990	9990	9990	9990	0
58	20230719	201300	296174340	9990	9990	9990	9990	0
59	20230719	201200	296174340	9990	9990	9990	9990	0
60	20230719	201100	296174340	9990	9990	9990	9990	0
61	20230719	201000	296174340	9990	9990	9990	9990	0
62	20230719	200900	296174340	9990	9990	9990	9990	232
63	20230719	200800	296174340	9990	9990	9990	9990	0
64	20230719	200700	296174340	9990	9990	9990	9990	0
65	20230719	200600	296174340	9990	9990	9990	9990	0
66	20230719	200500	296174340	9990	9990	9990	9990	0
67	20230719	200400	296174340	9990	9990	9990	9990	0
68	20230719	200300	296174340	9990	9990	9990	9990	0
69	20230719	200200	296174340	9990	9990	9990	9990	0
70	20230719	200100	296174340	9990	9990	9990	9990	0
71	20230719	200000	296174340	9990	9990	9990	9990	0
72	20230719	195900	296174340	9990	9990	9990	9990	0
73	20230719	195800	296174340	9990	9990	9990	9990	0
74	20230719	195700	296174340	9990	9990	9990	9990	0
75	20230719	195600	296174340	9990	9990	9990	9990	0
76	20230719	195500	296174340	9990	9990	9990	9990	0
77	20230719	195400	296174340	9990	9990	9990	9990	0
78	20230719	195300	296174340	9990	9990	9990	9990	0
79	20230719	195200	296174340	9990	9990	9990	9990	0
80	20230719	195100	296174340	9990	9990	9990	9990	0
81	20230719	195000	296174340	9990	9990	9990	9990	0
82	20230719	194900	296174340	9990	9990	9990	9990	0
83	20230719	194800	296174340	9990	9990	9990	9990	0
84	20230719	194700	296174340	9990	9990	9990	9990	0
85	20230719	194600	296174340	9990	9990	9990	9990	0
86	20230719	194500	296174340	9990	9990	9990	9990	0
87	20230719	194400	296174340	9990	9990	9990	9990	0
88	20230719	194300	296174340	9990	9990	9990	9990	0
89	20230719	194200	296174340	9990	9990	9990	9990	0
90	20230719	194100	296174340	9990	9990	9990	9990	0
91	20230719	194000	296174340	9990	9990	9990	9990	0
92	20230719	193900	296174340	9990	9990	9990	9990	232
93	20230719	193800	296174340	9990	9990	9990	9990	0
94	20230719	193700	296174340	9990	9990	9990	9990	0
95	20230719	193600	296174340	9990	9990	9990	9990	0
96	20230719	193500	296174340	9990	9990	9990	9990	0
97	20230719	193400	296174340	9990	9990	9990	9990	0
98	20230719	193300	296174340	9990	9990	9990	9990	0
99	20230719	193200	296174340	9990	9990	9990	9990	0
100	20230719	193100	296174340	9990	9990	9990	9990	0
101	20230719	193000	296174340	9990	9990	9990	9990	0
102	20230719	192900	296174340	9990	9990	9990	9990	0
103	20230719	192800	296174340	9990	9990	9990	9990	0
104	20230719	192700	296174340	9990	9990	9990	9990	0
105	20230719	192600	296174340	9990	9990	9990	9990	0
106	20230719	192500	296174340	9990	9990	9990	9990	0
107	20230719	192400	296174340	9990	9990	9990	9990	0
108	20230719	192300	296174340	9990	9990	9990	9990	0
109	20230719	192200	296174340	9990	9990	9990	9990	0
110	20230719	192100	296174340	9990	9990	9990	9990	0
111	20230719	192000	296174340	9990	9990	9990	9990	0
112	20230719	191900	296174340	9990	9990	9990	9990	0
113	20230719	191800	296174340	9990	9990	9990	9990	0
114	20230719	191700	296174340	9990	9990	9990	9990	0
115	20230719	191600	296174340	9990	9990	9990	9990	0
116	20230719	191500	296174340	9990	9990	9990	9990	0
117	20230719	191400	296174340	9990	9990	9990	9990	0
118	20230719	191300	296174340	9990	9990	9990	9990	0
119	20230719	191200	296174340	9990	9990	9990	9990	0
120	20230719	191100	296174340	9990	9990	9990	9990	0
121	20230719	191000	296174340	9990	9990	9990	9990	0
122	20230719	190900	296174340	9990	9990	9990	9990	232
123	20230719	190800	296174340	9990	9990	9990	9990	0
124	20230719	190700	296174340	9990	9990	9990	9990	0
125	20230719	190600	296174340	9990	9990	9990	9990	0
126	20230719	190500	296174340	9990	9990	9990	9990	0
127	20230719	190400	296174340	9990	9990	9990	9990	0
128	20230719	190300	296174340	9990	9990	9990	9990	0
129	20230719	190200	296174340	9990	9990	9990	9990	0
130	20230719	190100	296174340	9990	9990	9990	9990	0
131	20230719	190000	296174340	9990	9990	9990	9990	0
132	20230719	185900	296174340	9990	9990	9990	9990	0
133	20230719	185800	296174340	9990	9990	9990	9990	0
134	20230719	185700	296174340	9990	9990	9990	9990	0
135	20230719	185600	296174340	9990	9990	9990	9990	0
136	20230719	185500	296174340	9990	9990	9990	9990	0
137	20230719	185400	296174340	9990	9990	9990	9990	0
138	20230719	185300	296174340	9990	9990	9990	9990	0
139	20230719	185200	296174340	9990	9990	9990	9990	0
140	20230719	185100	296174340	9990	9990	9990	9990	0
141	20230719	185000	296174340	9990	9990	9990	9990	0
142	20230719	184900	296174340	9990	9990	9990	9990	0
143	20230719	184800	296174340	9990	9990	9990	9990	0
144	20230719	184700	296174340	9990	9990	9990	9990	0
145	20230719	184600	296174340	9990	9990	9990	9990	0
146	20230719	184500	296174340	9990	9990	9990	9990	0
147	20230719	184400	296174340	9990	9990	9990	9990	0
148	20230719	184300	296174340	9990	9990	9990	9990	0
149	20230719	184200	296174340	9990	9990	9990	9990	0
150	20230719	184100	296174340	9990	9990	9990	9990	0
151	20230719	184000	296174340	9990	9990	9990	9990	0
152	20230719	183900	296174340	9990	9990	9990	9990	232
153	20230719	183800	296174340	9990	9990	9990	9990	0
154	20230719	183700	296174340	9990	9990	9990	9990	0
155	20230719	183600	296174340	9990	9990	9990	9990	0
156	20230719	183500	296174340	9990	9990	9990	9990	0
157	20230719	183400	296174340	9990	9990	9990	9990	0
158	20230719	183300	296174340	9990	9990	9990	9990	0
159	20230719	183200	296174340	9990	9990	9990	9990	0
160	20230719	183100	296174340	9990	9990	9990	9990	0
161	20230719	183000	296174340	9990	9990	9990	9990	0
162	20230719	182900	296174340	9990	9990	9990	9990	0
163	20230719	182800	296174340	9990	9990	9990	9990	0
164	20230719	182700	296174340	9990	9990	9990	9990	0
165	20230719	182600	296174340	9990	9990	9990	9990	0
166	20230719	182500	296174340	9990	9990	9990	9990	0
167	20230719	182400	296174340	9990	9990	9990	9990	0
168	20230719	182300	296174340	9990	9990	9990	9990	0
169	20230719	182200	296174340	9990	9990	9990	9990	0
170	20230719	182100	296174340	9990	9990	9990	9990	0
171	20230719	182000	296174340	9990	9990	9990	9990	0
172	20230719	181900	296174340	9990	9990	9990	9990	0
173	20230719	181800	296174340	9990	9990	9990	9990	0
174	20230719	181700	296174340	9990	9990	9990	9990	0
175	20230719	181600	296174340	9990	9990	9990	9990	0
176	20230719	181500	296174340	9990	9990	9990	9990	0
177	20230719	181400	296174340	9990	9990	9990	9990	0
178	20230719	181300	296174340	9990	9990	9990	9990	0
179	20230719	181200	296174340	9990	9990	9990	9990	0
180	20230719	181100	296174340	9990	9990	9990	9990	0
181	20230719	181000	296174340	9990	9990	9990	9990	0
182	20230719	180900	296174340	9990	9990	9990	9990	232
183	20230719	180800	296174340	9990	9990	9990	9990	0
184	20230719	180700	296174340	9990	9990	9990	9990	0
185	20230719	180600	296174340	9990	9990	9990	9990	0
186	20230719	180500	296174340	9990	9990	9990	9990	0
187	20230719	180400	296174340	9990	9990	9990	9990	0
188	20230719	180300	296174340	9990	9990	9990	9990	0
189	20230719	180200	296174340	9990	9990	9990	9990	0
190	20230719	180100	296174340	9990	9990	9990	9990	0
191	20230719	180000	296174340	9990	9990	9990	9990	0
192	20230719	175900	296174340	9990	9990	9990	9990	0
193	20230719	175800	296174340	9990	9990	9990	9990	0
194	20230719	175700	296174340	9990	9990	9990	9990	0
195	20230719	175600	296174340	9990	9990	9990	9990	0
196	20230719	175500	296174340	9990	9990	9990	9990	0
197	20230719	175400	296174340	9990	9990	9990	9990	0
198	20230719	175300	296174340	9990	9990	9990	9990	0
199	20230719	175200	296174340	9990	9990	9990	9990	0
200	20230719	175100	296174340	9990	9990	9990	9990	0
201	20230719	175000	296174340	9990	9990	9990	9990	0
202	20230719	174900	296174340	9990	9990	9990	9990	0
203	20230719	174800	296174340	9990	9990	9990	9990	0
204	20230719	174700	296174340	9990	9990	9990	9990	0
205	20230719	174600	296174340	9990	9990	9990	9990	0
206	20230719	174500	296174340	9990	9990	9990	9990	0
207	20230719	174400	296174340	9990	9990	9990	9990	0
208	20230719	174300	296174340	9990	9990	9990	9990	0
209	20230719	174200	296174340	9990	9990	9990	9990	0
210	20230719	174100	296174340	9990	9990	9990	9990	0
211	20230719	174000	296174340	9990	9990	9990	9990	0
212	20230719	173900	296174340	9990	9990	9990	9990	232
213	20230719	173800	296174340	9990	9990	9990	9990	0
214	20230719	173700	296174340	9990	9990	9990	9990	0
215	20230719	173600	296174340	9990	9990	9990	9990	0
216	20230719	173500	296174340	9990	9990	9990	9990	0
217	20230719	173400	296174340	9990	9990	9990	9990	0
218	20230719	173300	296174340	9990	9990	9990	9990	0
219	20230719	173200	296174340	9990	9990	9990	9990	0
220	20230719	173100	296174340	9990	9990	9990	9990	0
221	20230719	173000	296174340	9990	9990	9990	9990	0
222	20230719	172900	296174340	9990	9990	9990	9990	0
223	20230719	172800	296174340	9990	9990	9990	9990	0
224	20230719	172700	296174340	9990	9990	9990	9990	0
225	20230719	172600	296174340	9990	9990	9990	9990	0
226	20230719	172500	296174340	9990	9990	9990	9990	0
227	20230719	172400	296174340	9990	9990	9990	9990	0
228	20230719	172300	296174340	9990	9990	9990	9990	0
229	20230719	172200	296174340	9990	9990	9990	9990	0
230	20230719	172100	296174340	9990	9990	9990	9990	0
231	20230719	172000	296174340	9990	9990	9990	9990	0
232	20230719	171900	296174340	9990	9990	9990	9990	0
233	20230719	171800	296174340	9990	9990	9990	9990	0
234	20230719	171700	296174340	9990	9990	9990	9990	0
235	20230719	171600	296174340	9990	9990	9990	9990	0
236	20230719	171500	296174340	9990	9990	9990	9990	0
237	20230719	171400	296174340	9990	9990	9990	9990	0
238	20230719	171300	296174340	9990	9990	9990	9990	0
239	20230719	171200	296174340	9990	9990	9990	9990	0
240	20230719	171100	296174340	9990	9990	9990	9990	0
241	20230719	171000	296174340	9990	9990	9990	9990	0
242	20230719	170900	296174340	9990	9990	9990	9990	232
243	20230719	170800	296174340	9990	9990	9990	9990	0
244	20230719	170700	296174340	9990	9990	9990	9990	0
245	20230719	170600	296174340	9990	9990	9990	9990	0
246	20230719	170500	296174340	9990	9990	9990	9990	0
247	20230719	170400	296174340	9990	9990	9990	9990	0
248	20230719	170300	296174340	9990	9990	9990	9990	0
249	20230719	170200	296174340	9990	9990	9990	9990	0
250	20230719	170100	296174340	9990	9990	9990	9990	0
251	20230719	170000	296174340	9990	9990	9990	9990	0
252	20230719	165900	296174340	9990	9990	9990	9990	0
253	20230719	165800	296174340	9990	9990	9990	9990	0
254	20230719	165700	296174340	9990	9990	9990	9990	0
255	20230719	165600	296174340	9990	9990	9990	9990	0
256	20230719	165500	296174340	9990	9990	9990	9990	0
257	20230719	165400	296174340	9990	9990	9990	9990	0
258	20230719	165300	296174340	9990	9990	9990	9990	0
259	20230719	165200	296174340	9990	9990	9990	9990	0
260	20230719	165100	296174340	9990	9990	9990	9990	0
261	20230719	165000	296174340	9990	9990	9990	9990	0
262	20230719	164900	296174340	9990	9990	9990	9990	0
263	20230719	164800	296174340	9990	9990	9990	9990	0
264	20230719	164700	296174340	9990	9990	9990	9990	0
265	20230719	164600	296174340	9990	9990	9990	9990	0
266	20230719	164500	296174340	9990	9990	9990	9990	0
267	20230719	164400	296174340	9990	9990	9990	9990	0
268	20230719	164300	296174340	9990	9990	9990	9990	0
269	20230719	164200	296174340	9990	9990	9990	9990	0
270	20230719	164100	296174340	9990	9990	9990	9990	0
271	20230719	164000	296174340	9990	9990	9990	9990	0
272	20230719	163900	296174340	9990	9990	9990	9990	232
273	20230719	163800	296174340	9990	9990	9990	9990	0
274	20230719	163700	296174340	9990	9990	9990	9990	0
275	20230719	163600	296174340	9990	9990	9990	9990	0
276	20230719	163500	296174340	9990	9990	9990	9990	0
277	20230719	163400	296174340	9990	9990	9990	9990	0
278	20230719	163300	296174340	9990	9990	9990	9990	0
279	20230719	163200	296174340	9990	9990	9990	9990	0
280	20230719	163100	296174340	9990	9990	9990	9990	0
281	20230719	163000	296174340	9990	9990	9990	9990	0
282	20230719	162900	296174340	9990	9990	9990	9990	0
283	20230719	162800	296174340	9990	9990	9990	9990	0
284	20230719	162700	296174340	9990	9990	9990	9990	0
285	20230719	162600	296174340	9990	9990	9990	9990	0
286	20230719	162500	296174340	9990	9990	9990	9990	0
287	20230719	162400	296174340	9990	9990	9990	9990	0
288	20230719	162300	296174340	9990	9990	9990	9990	0
289	20230719	162200	296174340	9990	9990	9990	9990	0
290	20230719	162100	296174340	9990	9990	9990	9990	0
291	20230719	162000	296174340	9990	9990	9990	9990	0
292	20230719	161900	296174340	9990	9990	9990	9990	0
293	20230719	161800	296174340	9990	9990	9990	9990	0
294	20230719	161700	296174340	9990	9990	9990	9990	0
295	20230719	161600	296174340	9990	9990	9990	9990	0
296	20230719	161500	296174340	9990	9990	9990	9990	0
297	20230719	161400	296174340	9990	9990	9990	9990	0
298	20230719	161300	296174340	9990	9990	9990	9990	0
299	20230719	161200	296174340	9990	9990	9990	9990	0
300	20230719	161100	296174340	9990	9990	9990	9990	0
301	20230719	161000	296174340	9990	9990	9990	9990	0
302	20230719	160900	296174340	9990	9990	9990	9990	232
303	20230719	160800	296174340	9990	9990	9990	9990	0
304	20230719	160700	296174340	9990	9990	9990	9990	0
305	20230719	160600	296174340	9990	9990	9990	9990	0
306	20230719	160500	296174340	9990	9990	9990	9990	0
307	20230719	160400	296174340	9990	9990	9990	9990	0
308	20230719	160300	296174340	9990	9990	9990	9990	0
309	20230719	160200	296174340	9990	9990	9990	9990	0
310	20230719	160100	296174340	9990	9990	9990	9990	0
311	20230719	160000	296174340	9990	9990	9990	9990	0
312	20230719	155900	296174340	9990	9990	9990	9990	0
313	20230719	155800	296174340	9990	9990	9990	9990	0
314	20230719	155700	296174340	9990	9990	9990	9990	0
315	20230719	155600	296174340	9990	9990	9990	9990	0
316	20230719	155500	296174340	9990	9990	9990	9990	0
317	20230719	155400	296174340	9990	9990	9990	9990	0
318	20230719	155300	296174340	9990	9990	9990	9990	0
319	20230719	155200	296174340	9990	9990	9990	9990	0
320	20230719	155100	296174340	9990	9990	9990	9990	0
321	20230719	155000	296174340	9990	9990	9990	9990	0
322	20230719	154900	296174340	9990	9990	9990	9990	0
323	20230719	154800	296174340	9990	9990	9990	9990	0
324	20230719	154700	296174340	9990	9990	9990	9990	0
325	20230719	154600	296174340	9990	9990	9990	9990	0
326	20230719	154500	296174340	9990	9990	9990	9990	0
327	20230719	154400	296174340	9990	9990	9990	9990	0
328	20230719	154300	296174340	9990	9990	9990	9990	0
329	20230719	154200	296174340	9990	9990	9990	9990	0
330	20230719	154100	296174340	9990	9990	9990	9990	0
331	20230719	154000	296174340	9990	9990	9990	9990	0
332	20230719	153900	296174340	9990	9990	9990	9990	232
333	20230719	153800	296174340	9990	9990	9990	9990	0
334	20230719	153700	296174340	9990	9990	9990	9990	0
335	20230719	153600	296174340	9990	9990	9990	9990	0
336	20230719	153500	296174340	9990	9990	9990	9990	0
337	20230719	153400	296174340	9990	9990	9990	9990	0
338	20230719	153300	296174340	9990	9990	9990	9990	0
339	20230719	153200	296174340	9990	9990	9990	9990	0
340	20230719	153100	296174340	9990	9990	9990	9990	0
341	20230719	153000	296174340	9990	9990	9990	9990	232
342	20230719	152900	293856660	10000	10000	10000	10000	0
343	20230719	152800	293856660	10000	10000	10000	10000	0
344	20230719	152700	293856660	10000	10000	10000	10000	0
345	20230719	152600	293856660	10000	10000	10000	10000	0
346	20230719	152500	293856660	10000	10000	10000	10000	0
347	20230719	152400	293856660	10000	10000	10000	10000	0
348	20230719	152300	293856660	10000	10000	10000	10000	0
349	20230719	152200	293856660	10000	10000	10000	10000	0
350	20230719	152100	293856660	10000	10000	10000	10000	0
351	20230719	152000	293856660	10000	10000	10000	10000	0
352	20230719	151900	293856660	10000	10000	10000	10000	0
353	20230719	151800	293856660	10000	9980	10000	9980	5
354	20230719	151700	293806740	10000	10000	10000	10000	50
355	20230719	151600	293306740	10000	9990	10000	9980	21
356	20230719	151500	293096970	9990	9990	9990	9990	20
357	20230719	151400	292897170	9990	9990	9990	9990	60
358	20230719	151300	292297770	9980	9980	9980	9980	101
359	20230719	151200	291289790	9970	9970	9970	9970	0
360	20230719	151100	291289790	9970	9970	9970	9970	3
361	20230719	151000	291259880	9970	9970	9970	9970	6
362	20230719	150900	291200060	9970	9970	9970	9970	10
363	20230719	150800	291100360	9980	9980	9980	9980	49
364	20230719	150700	290611340	9980	9980	9980	9980	2
365	20230719	150600	290591380	9980	9980	9980	9980	4
366	20230719	150500	290551460	9970	9970	9970	9970	43
367	20230719	150400	290122750	9970	9970	9970	9970	1
368	20230719	150300	290112780	9970	9970	9970	9970	123
369	20230719	150200	288886470	9970	9970	9970	9970	34
370	20230719	150100	288547490	9960	9950	9960	9950	65
371	20230719	150000	287900240	9950	9950	9960	9950	168
372	20230719	145900	286228130	9950	9950	9950	9950	22
373	20230719	145800	286009230	9950	9950	9950	9950	0
374	20230719	145700	286009230	9950	9950	9950	9950	100
375	20230719	145600	285014230	9950	9960	9960	9950	380
376	20230719	145500	281231510	9960	9970	9970	9960	268
377	20230719	145400	278559900	9980	9980	9980	9980	1
378	20230719	145300	278549920	9980	9980	9980	9980	1
379	20230719	145200	278539940	9970	9970	9970	9970	0
380	20230719	145100	278539940	9970	9970	9970	9970	20
381	20230719	145000	278340540	9960	9970	9970	9960	40
382	20230719	144900	277942040	9980	9980	9980	9980	0
383	20230719	144800	277942040	9980	9980	9980	9980	0
384	20230719	144700	277942040	9980	9980	9980	9980	0
385	20230719	144600	277942040	9980	9980	9980	9980	3
386	20230719	144500	277912100	9950	9970	9970	9950	701
387	20230719	144400	270933040	9970	9970	9970	9970	0
388	20230719	144300	270933040	9970	9970	9970	9970	0
389	20230719	144200	270933040	9970	9970	9970	9970	0
390	20230719	144100	270933040	9970	9970	9970	9970	0
391	20230719	144000	270933040	9970	9970	9970	9970	5
392	20230719	143900	270883190	9970	9970	9970	9970	5
393	20230719	143800	270833340	9960	9970	9970	9960	30
394	20230719	143700	270534320	9970	9970	9970	9970	0
395	20230719	143600	270534320	9970	9970	9970	9970	1
396	20230719	143500	270524350	9970	9970	9970	9970	1
397	20230719	143400	270514380	9950	9960	9960	9950	1119
398	20230719	143300	259380230	9950	9960	9960	9950	268
399	20230719	143200	256711010	9970	9970	9970	9970	6
400	20230719	143100	256651190	9970	9970	9970	9970	1
401	20230719	143000	256641220	9960	9960	9960	9960	0
402	20230719	142900	256641220	9960	9960	9960	9960	0
403	20230719	142800	256641220	9960	9960	9960	9960	162
404	20230719	142700	255027700	9970	9970	9970	9970	0
405	20230719	142600	255027700	9970	9970	9970	9970	206
406	20230719	142500	252973880	9980	9970	9980	9970	10
407	20230719	142400	252874130	9970	9970	9970	9970	2
408	20230719	142300	252854190	9970	9970	9970	9970	10
409	20230719	142200	252754490	9970	9970	9970	9970	69
410	20230719	142100	252066560	9980	9980	9980	9980	0
411	20230719	142000	252066560	9980	9980	9980	9980	10
412	20230719	141900	251966760	9980	9980	9980	9980	0
413	20230719	141800	251966760	9980	9980	9980	9980	2
414	20230719	141700	251946800	9980	9980	9980	9980	9
415	20230719	141600	251856980	9980	9980	9980	9980	1
416	20230719	141500	251847000	9980	9980	9980	9980	60
417	20230719	141400	251248200	9980	9980	9980	9980	0
418	20230719	141300	251248200	9980	9980	9980	9980	21
419	20230719	141200	251038620	9970	9970	9970	9970	0
420	20230719	141100	251038620	9970	9970	9970	9970	0
421	20230719	141000	251038620	9970	9970	9970	9970	13
422	20230719	140900	250909010	9980	9980	9980	9980	0
423	20230719	140800	250909010	9980	9970	9980	9970	81
424	20230719	140700	250101430	9980	9980	9980	9980	5
425	20230719	140600	250051530	9980	9980	9980	9980	0
426	20230719	140500	250051530	9980	9980	9980	9980	29
427	20230719	140400	249762110	9970	9970	9970	9970	11
428	20230719	140300	249652440	9970	9970	9970	9970	0
429	20230719	140200	249652440	9970	9970	9970	9970	48
430	20230719	140100	249173880	9970	9970	9970	9970	0
431	20230719	140000	249173880	9970	9970	9970	9970	0
432	20230719	135900	249173880	9970	9970	9970	9970	50
433	20230719	135800	248675380	9960	9960	9960	9960	0
434	20230719	135700	248675380	9960	9960	9960	9960	0
435	20230719	135600	248675380	9960	9960	9960	9960	0
436	20230719	135500	248675380	9960	9970	9970	9960	200
437	20230719	135400	246683320	9960	9960	9960	9960	996
438	20230719	135300	236763160	9970	9970	9970	9970	403
439	20230719	135200	232745250	9970	9990	9990	9970	256
440	20230719	135100	230189970	9990	9990	9990	9990	8
441	20230719	135000	230110050	9990	9990	9990	9990	0
442	20230719	134900	230110050	9990	9990	9990	9990	0
443	20230719	134800	230110050	9990	9990	9990	9990	26
444	20230719	134700	229850310	9990	9990	9990	9990	6
445	20230719	134600	229790370	9990	9990	9990	9990	0
446	20230719	134500	229790370	9990	9990	9990	9990	0
447	20230719	134400	229790370	9990	9990	9990	9990	0
448	20230719	134300	229790370	9990	9990	9990	9990	55
449	20230719	134200	229240920	9990	9990	9990	9990	1
450	20230719	134100	229230930	9990	9990	9990	9990	0
451	20230719	134000	229230930	9990	9990	9990	9990	0
452	20230719	133900	229230930	9990	9990	9990	9990	1
453	20230719	133800	229220940	10000	10000	10000	10000	0
454	20230719	133700	229220940	10000	10000	10000	10000	1
455	20230719	133600	229210940	10000	10000	10000	10000	0
456	20230719	133500	229210940	10000	10000	10000	10000	2
457	20230719	133400	229190940	10020	10020	10020	10020	0
458	20230719	133300	229190940	10020	10020	10020	10020	0
459	20230719	133200	229190940	10020	10020	10020	10020	0
460	20230719	133100	229190940	10020	10020	10020	10020	1
461	20230719	133000	229180920	9970	9970	9970	9970	10
462	20230719	132900	229081220	9970	9980	9980	9970	18
463	20230719	132800	228901660	9980	9980	9980	9980	18
464	20230719	132700	228722020	9960	9960	9960	9960	0
465	20230719	132600	228722020	9960	9960	9960	9960	0
466	20230719	132500	228722020	9960	10000	10000	9960	561
467	20230719	132400	223132340	10000	10000	10000	10000	0
468	20230719	132300	223132340	10000	10000	10000	10000	0
469	20230719	132200	223132340	10000	10000	10000	10000	0
470	20230719	132100	223132340	10000	10000	10000	10000	0
471	20230719	132000	223132340	10000	10000	10000	10000	110
472	20230719	131900	222032340	9950	9950	9950	9950	0
473	20230719	131800	222032340	9950	9960	9960	9950	1171
474	20230719	131700	210380780	9960	9970	9980	9960	686
475	20230719	131600	203544980	9970	9970	9970	9970	0
476	20230719	131500	203544980	9970	9970	9970	9970	4
477	20230719	131400	203505100	10010	10010	10010	10010	0
478	20230719	131300	203505100	10010	10010	10010	10010	0
479	20230719	131200	203505100	10010	10010	10010	10010	0
480	20230719	131100	203505100	10010	10010	10010	10010	5
481	20230719	131000	203455050	10020	10020	10020	10020	0
482	20230719	130900	203455050	10020	10020	10020	10020	1
483	20230719	130800	203445030	9960	9960	9960	9960	0
484	20230719	130700	203445030	9960	9960	9960	9960	100
485	20230719	130600	202449030	9960	9960	9960	9960	23
486	20230719	130500	202219950	10020	10020	10020	9970	3021
487	20230719	130400	172079320	10000	10000	10000	10000	237
488	20230719	130300	169709320	10010	10010	10010	10010	9
489	20230719	130200	169619230	10010	10010	10010	10010	10
490	20230719	130100	169519130	10010	10010	10010	10010	529
491	20230719	130000	164223840	10020	10020	10020	10020	1
492	20230719	125900	164213820	10050	10050	10050	10050	0
493	20230719	125800	164213820	10050	10050	10050	10050	0
494	20230719	125700	164213820	10050	10050	10050	10050	0
495	20230719	125600	164213820	10050	10050	10050	10050	0
496	20230719	125500	164213820	10050	10050	10050	10050	0
497	20230719	125400	164213820	10050	10050	10050	10050	0
498	20230719	125300	164213820	10050	10050	10050	10050	0
499	20230719	125200	164213820	10050	10050	10050	10050	0
500	20230719	125100	164213820	10050	10050	10050	10050	0
501	20230719	125000	164213820	10050	10050	10050	10050	0
502	20230719	124900	164213820	10050	10050	10050	10050	0
503	20230719	124800	164213820	10050	10050	10050	10050	1
504	20230719	124700	164203770	10010	10010	10010	10010	0
505	20230719	124600	164203770	10010	10010	10010	10010	0
506	20230719	124500	164203770	10010	10020	10020	10010	729
507	20230719	124400	156906120	10020	10020	10020	10020	0
508	20230719	124300	156906120	10020	10020	10020	10020	0
509	20230719	124200	156906120	10020	10020	10020	10020	6
510	20230719	124100	156846000	10050	10050	10050	10050	0
511	20230719	124000	156846000	10050	10050	10050	10050	0
512	20230719	123900	156846000	10050	10050	10050	10050	0
513	20230719	123800	156846000	10050	10050	10050	10050	1
514	20230719	123700	156835950	10050	10050	10050	10050	0
515	20230719	123600	156835950	10050	10050	10050	10050	0
516	20230719	123500	156835950	10050	10050	10050	10050	1
517	20230719	123400	156825900	10050	10050	10050	10050	0
518	20230719	123300	156825900	10050	10050	10050	10050	0
519	20230719	123200	156825900	10050	10050	10050	10050	0
520	20230719	123100	156825900	10050	10050	10050	10050	1
521	20230719	123000	156815850	10020	10020	10020	10020	359
522	20230719	122900	153218670	10050	10050	10050	10050	0
523	20230719	122800	153218670	10050	10050	10050	10050	0
524	20230719	122700	153218670	10050	10050	10050	10050	0
525	20230719	122600	153218670	10050	10020	10050	10020	2
526	20230719	122500	153198600	10040	10040	10040	10040	0
527	20230719	122400	153198600	10040	10040	10040	10040	0
528	20230719	122300	153198600	10040	10040	10040	10040	0
529	20230719	122200	153198600	10040	10040	10040	10040	0
530	20230719	122100	153198600	10040	10040	10040	10040	0
531	20230719	122000	153198600	10040	10040	10040	10040	3
532	20230719	121900	153168480	10040	10040	10040	10040	0
533	20230719	121800	153168480	10040	10040	10040	10040	0
534	20230719	121700	153168480	10040	10040	10040	10040	0
535	20230719	121600	153168480	10040	10040	10040	10040	0
536	20230719	121500	153168480	10040	10040	10040	10040	299
537	20230719	121400	150166520	10040	10040	10040	10040	90
538	20230719	121300	149262920	10040	10040	10040	10040	0
539	20230719	121200	149262920	10040	10040	10040	10040	0
540	20230719	121100	149262920	10040	10040	10040	10040	4
541	20230719	121000	149222760	10040	10040	10040	10040	0
542	20230719	120900	149222760	10040	10040	10040	10040	3
543	20230719	120800	149192640	10040	10040	10040	10040	1
544	20230719	120700	149182600	10010	10010	10010	10010	0
545	20230719	120600	149182600	10010	10010	10010	10010	0
546	20230719	120500	149182600	10010	10010	10010	10010	47
547	20230719	120400	148712130	10010	10010	10010	10000	316
548	20230719	120300	145550820	10010	10010	10010	10010	0
549	20230719	120200	145550820	10010	10010	10010	10010	26
550	20230719	120100	145290560	10010	10010	10010	10010	0
551	20230719	120000	145290560	10010	10010	10010	10010	0
552	20230719	115900	145290560	10010	10020	10020	10010	184
553	20230719	115800	143448690	10040	10040	10040	10040	0
554	20230719	115700	143448690	10040	10040	10040	10040	0
555	20230719	115600	143448690	10040	10040	10040	10040	0
556	20230719	115500	143448690	10040	10040	10040	10040	0
557	20230719	115400	143448690	10040	10040	10040	10040	0
558	20230719	115300	143448690	10040	10040	10040	10040	0
559	20230719	115200	143448690	10040	10040	10040	10040	0
560	20230719	115100	143448690	10040	10030	10040	10030	105
561	20230719	115000	142395240	10020	10020	10020	10020	1
562	20230719	114900	142385220	10010	10010	10010	10010	150
563	20230719	114800	140883720	10030	10020	10030	10020	101
564	20230719	114700	139871690	10020	10020	10020	10020	0
565	20230719	114600	139871690	10020	10020	10020	10020	0
566	20230719	114500	139871690	10020	10020	10020	10020	162
567	20230719	114400	138248450	10020	10020	10020	10020	250
568	20230719	114300	135743450	10020	10020	10020	10020	101
569	20230719	114200	134731430	10010	10010	10010	10010	56
570	20230719	114100	134170870	10010	10010	10010	10010	4
571	20230719	114000	134130830	10000	10020	10020	10000	195
572	20230719	113900	132177830	10000	10000	10000	10000	0
573	20230719	113800	132177830	10000	10000	10000	10000	0
574	20230719	113700	132177830	10000	10010	10010	10000	22
575	20230719	113600	131957630	10010	10010	10010	10010	10
576	20230719	113500	131857530	10010	10010	10010	10010	0
577	20230719	113400	131857530	10010	10010	10010	10010	0
578	20230719	113300	131857530	10010	10010	10010	10010	0
579	20230719	113200	131857530	10010	10010	10010	10010	128
580	20230719	113100	130576250	10030	10030	10030	10030	0
581	20230719	113000	130576250	10030	10030	10030	10030	0
582	20230719	112900	130576250	10030	10030	10030	10030	0
583	20230719	112800	130576250	10030	10030	10030	10030	0
584	20230719	112700	130576250	10030	10030	10030	10030	0
585	20230719	112600	130576250	10030	10030	10030	10030	0
586	20230719	112500	130576250	10030	10030	10030	10030	0
587	20230719	112400	130576250	10030	10030	10030	10030	0
588	20230719	112300	130576250	10030	10030	10030	10030	0
589	20230719	112200	130576250	10030	10030	10030	10030	0
590	20230719	112100	130576250	10030	10030	10030	10030	0
591	20230719	112000	130576250	10030	10000	10030	10000	51
592	20230719	111900	130066220	10030	10030	10030	10030	0
593	20230719	111800	130066220	10030	10030	10030	10030	0
594	20230719	111700	130066220	10030	10030	10030	10030	0
595	20230719	111600	130066220	10030	10030	10030	10030	0
596	20230719	111500	130066220	10030	10000	10030	9990	187
597	20230719	111400	128197700	10010	10010	10010	10010	0
598	20230719	111300	128197700	10010	10010	10010	10010	1
599	20230719	111200	128187690	10010	10010	10010	10010	3
600	20230719	111100	128157660	10010	10010	10010	10010	8
601	20230719	111000	128077580	9990	10000	10000	9990	200
602	20230719	110900	126078510	9990	10000	10000	9990	285
603	20230719	110800	123229360	10000	10030	10030	10000	2835
604	20230719	110700	94871660	10070	10070	10070	10070	0
605	20230719	110600	94871660	10070	10070	10070	10070	0
606	20230719	110500	94871660	10070	10070	10070	10070	0
607	20230719	110400	94871660	10070	10070	10070	10070	1
608	20230719	110300	94861590	10020	10030	10030	10020	1510
609	20230719	110200	79729760	10030	10060	10060	10030	2000
610	20230719	110100	59627560	10070	10070	10070	10070	0
611	20230719	110000	59627560	10070	10070	10070	10070	10
612	20230719	105900	59526860	10070	10070	10070	10070	1
613	20230719	105800	59516790	10070	10070	10070	10070	0
614	20230719	105700	59516790	10070	10070	10070	10070	2
615	20230719	105600	59496650	10070	10070	10070	10070	17
616	20230719	105500	59325460	10070	10070	10070	10070	97
617	20230719	105400	58348670	10070	10070	10070	10070	0
618	20230719	105300	58348670	10070	10090	10090	10070	15
619	20230719	105200	58197430	10080	10080	10080	10080	5
620	20230719	105100	58147030	10070	10070	10070	10070	0
621	20230719	105000	58147030	10070	10070	10070	10070	0
622	20230719	104900	58147030	10070	10070	10070	10070	0
623	20230719	104800	58147030	10070	10070	10070	10070	0
624	20230719	104700	58147030	10070	10070	10070	10070	0
625	20230719	104600	58147030	10070	10070	10070	10070	0
626	20230719	104500	58147030	10070	10070	10070	10070	0
627	20230719	104400	58147030	10070	10070	10070	10070	0
628	20230719	104300	58147030	10070	10070	10070	10070	0
629	20230719	104200	58147030	10070	10070	10070	10070	21
630	20230719	104100	57935560	10080	10080	10080	10080	8
631	20230719	104000	57854920	10100	10100	10100	10100	1
632	20230719	103900	57844820	10100	10100	10100	10100	0
633	20230719	103800	57844820	10100	10100	10100	10100	180
634	20230719	103700	56026820	10080	10080	10080	10080	0
635	20230719	103600	56026820	10080	10080	10080	10080	0
636	20230719	103500	56026820	10080	10080	10080	10080	0
637	20230719	103400	56026820	10080	10080	10080	10080	48
638	20230719	103300	55542980	10080	10080	10080	10080	2
639	20230719	103200	55522820	10080	10080	10080	10080	0
640	20230719	103100	55522820	10080	10080	10080	10080	20
641	20230719	103000	55321220	10090	10090	10090	10090	20
642	20230719	102900	55119420	10050	10050	10050	10050	1
643	20230719	102800	55109370	10100	10100	10100	10100	2
644	20230719	102700	55089170	10050	10050	10050	10050	0
645	20230719	102600	55089170	10050	10050	10050	10050	0
646	20230719	102500	55089170	10050	10050	10050	10050	0
647	20230719	102400	55089170	10050	10050	10050	10050	100
648	20230719	102300	54084170	10120	10120	10120	10120	0
649	20230719	102200	54084170	10120	10120	10120	10120	1
650	20230719	102100	54074050	10050	10060	10060	10050	200
651	20230719	102000	52063040	10060	10060	10060	10060	784
652	20230719	101900	44176000	10060	10060	10060	10060	0
653	20230719	101800	44176000	10060	10070	10070	10060	200
654	20230719	101700	42163010	10120	10120	10120	10120	0
655	20230719	101600	42163010	10120	10120	10120	10120	0
656	20230719	101500	42163010	10120	10120	10120	10120	0
657	20230719	101400	42163010	10120	10120	10120	10120	0
658	20230719	101300	42163010	10120	10080	10120	10080	30
659	20230719	101200	41860240	10080	10080	10080	10080	0
660	20230719	101100	41860240	10080	10080	10080	10080	0
661	20230719	101000	41860240	10080	10080	10080	10080	2
662	20230719	100900	41840080	10080	10080	10080	10080	0
663	20230719	100800	41840080	10080	10080	10080	10080	0
664	20230719	100700	41840080	10080	10080	10080	10080	51
665	20230719	100600	41326000	10080	10080	10080	10080	0
666	20230719	100500	41326000	10080	10080	10080	10080	19
667	20230719	100400	41134480	10080	10080	10080	10080	0
668	20230719	100300	41134480	10080	10080	10080	10080	10
669	20230719	100200	41033680	10090	10090	10090	10090	1
670	20230719	100100	41023590	10090	10090	10090	10090	6
671	20230719	100000	40963050	10100	10100	10100	10100	0
672	20230719	095900	40963050	10100	10100	10100	10100	0
673	20230719	095800	40963050	10100	10090	10100	10090	2
674	20230719	095700	40942860	10030	10040	10040	10030	519
675	20230719	095600	35732140	10040	10040	10040	10040	0
676	20230719	095500	35732140	10040	10040	10040	10040	0
677	20230719	095400	35732140	10040	10040	10040	10040	2
678	20230719	095300	35712060	10050	10060	10060	10050	575
679	20230719	095200	29933160	10050	10050	10050	10050	0
680	20230719	095100	29933160	10050	10050	10050	10050	0
681	20230719	095000	29933160	10050	10050	10050	10050	0
682	20230719	094900	29933160	10050	10090	10090	10050	304
683	20230719	094800	26873810	10080	10080	10080	10080	0
684	20230719	094700	26873810	10080	10080	10080	10080	0
685	20230719	094600	26873810	10080	10080	10080	10080	0
686	20230719	094500	26873810	10080	10080	10080	10080	100
687	20230719	094400	25865810	10070	10070	10070	10070	0
688	20230719	094300	25865810	10070	10070	10070	10070	0
689	20230719	094200	25865810	10070	10070	10070	10070	0
690	20230719	094100	25865810	10070	10070	10070	10070	0
691	20230719	094000	25865810	10070	10070	10070	10070	0
692	20230719	093900	25865810	10070	10100	10100	10070	70
693	20230719	093800	25160290	10140	10140	10140	10140	75
694	20230719	093700	24399790	10140	10140	10140	10140	0
695	20230719	093600	24399790	10140	10140	10140	10140	0
696	20230719	093500	24399790	10140	10140	10140	10140	12
697	20230719	093400	24278110	10140	10140	10140	10140	0
698	20230719	093300	24278110	10140	10140	10140	10140	10
699	20230719	093200	24176710	10060	10090	10090	10060	100
700	20230719	093100	23170220	10150	10150	10150	10150	0
701	20230719	093000	23170220	10150	10140	10150	10140	21
702	20230719	092900	22957150	10060	10060	10060	10060	27
703	20230719	092800	22685530	10060	10060	10060	10060	50
704	20230719	092700	22182530	10060	10060	10060	10060	217
705	20230719	092600	19999510	10060	10060	10060	10060	0
706	20230719	092500	19999510	10060	10060	10060	10060	0
707	20230719	092400	19999510	10060	10060	10060	10060	330
708	20230719	092300	16679710	10060	10060	10060	10060	0
709	20230719	092200	16679710	10060	10060	10060	10060	57
710	20230719	092100	16106290	10060	10080	10080	10060	49
711	20230719	092000	15612590	10090	10190	10190	10090	56
712	20230719	091900	15044250	10080	10220	10220	10080	20
713	20230719	091800	14842510	10110	10100	10290	10100	281
714	20230719	091700	11980250	10100	10100	10100	10100	13
715	20230719	091600	11848950	10050	10050	10050	10050	50
716	20230719	091500	11346450	10050	10030	10050	10020	118
717	20230719	091400	10163080	10030	10040	10040	10030	153
718	20230719	091300	8628290	10050	10060	10060	10050	225
719	20230719	091200	6365910	10060	10090	10090	10060	298
720	20230719	091100	3365360	10100	10110	10110	10100	32
721	20230719	091000	3042150	10100	10100	10100	10100	0
722	20230719	090900	3042150	10100	10100	10100	10100	0
723	20230719	090800	3042150	10100	10100	10100	10100	0
724	20230719	090700	3042150	10100	10100	10100	10100	42
725	20230719	090600	2617950	10100	10100	10100	10100	2
726	20230719	090500	2597750	10100	10100	10100	10100	6
727	20230719	090400	2537150	10100	10100	10100	10100	50
728	20230719	090300	2032150	10110	10110	10110	10110	2
729	20230719	090200	2011930	10120	10120	10120	10120	19
730	20230719	090100	1819650	10150	10150	10150	10150	11
731	20230719	090000	1708000	10160	10100	10160	10100	169