KissMeData/005680/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	184400	316669120	9200	9200	9200	9200	440
3	20230718	184300	316669120	9200	9200	9200	9200	0
4	20230718	184200	316669120	9200	9200	9200	9200	0
5	20230718	184100	316669120	9200	9200	9200	9200	0
6	20230718	184000	316669120	9200	9200	9200	9200	0
7	20230718	183900	316669120	9200	9200	9200	9200	0
8	20230718	183800	316669120	9200	9200	9200	9200	0
9	20230718	183700	316669120	9200	9200	9200	9200	0
10	20230718	183600	316669120	9200	9200	9200	9200	0
11	20230718	183500	316669120	9200	9200	9200	9200	0
12	20230718	183400	316669120	9200	9200	9200	9200	0
13	20230718	183300	316669120	9200	9200	9200	9200	0
14	20230718	183200	316669120	9200	9200	9200	9200	0
15	20230718	183100	316669120	9200	9200	9200	9200	0
16	20230718	183000	316669120	9200	9200	9200	9200	0
17	20230718	182900	316669120	9200	9200	9200	9200	0
18	20230718	182800	316669120	9200	9200	9200	9200	0
19	20230718	182700	316669120	9200	9200	9200	9200	0
20	20230718	182600	316669120	9200	9200	9200	9200	0
21	20230718	182500	316669120	9200	9200	9200	9200	0
22	20230718	182400	316669120	9200	9200	9200	9200	0
23	20230718	182300	316669120	9200	9200	9200	9200	0
24	20230718	182200	316669120	9200	9200	9200	9200	0
25	20230718	182100	316669120	9200	9200	9200	9200	0
26	20230718	182000	316669120	9200	9200	9200	9200	0
27	20230718	181900	316669120	9200	9200	9200	9200	0
28	20230718	181800	316669120	9200	9200	9200	9200	0
29	20230718	181700	316669120	9200	9200	9200	9200	0
30	20230718	181600	316669120	9200	9200	9200	9200	0
31	20230718	181500	316669120	9200	9200	9200	9200	0
32	20230718	181400	316669120	9200	9200	9200	9200	440
33	20230718	181300	316669120	9200	9200	9200	9200	0
34	20230718	181200	316669120	9200	9200	9200	9200	0
35	20230718	181100	316669120	9200	9200	9200	9200	0
36	20230718	181000	316669120	9200	9200	9200	9200	0
37	20230718	180900	316669120	9200	9200	9200	9200	0
38	20230718	180800	316669120	9200	9200	9200	9200	0
39	20230718	180700	316669120	9200	9200	9200	9200	0
40	20230718	180600	316669120	9200	9200	9200	9200	0
41	20230718	180500	316669120	9200	9200	9200	9200	0
42	20230718	180400	316669120	9200	9200	9200	9200	0
43	20230718	180300	316669120	9200	9200	9200	9200	0
44	20230718	180200	316669120	9200	9200	9200	9200	0
45	20230718	180100	316669120	9200	9200	9200	9200	0
46	20230718	180000	316669120	9200	9200	9200	9200	0
47	20230718	175900	316669120	9200	9200	9200	9200	0
48	20230718	175800	316669120	9200	9200	9200	9200	0
49	20230718	175700	316669120	9200	9200	9200	9200	0
50	20230718	175600	316669120	9200	9200	9200	9200	0
51	20230718	175500	316669120	9200	9200	9200	9200	0
52	20230718	175400	316669120	9200	9200	9200	9200	0
53	20230718	175300	316669120	9200	9200	9200	9200	0
54	20230718	175200	316669120	9200	9200	9200	9200	0
55	20230718	175100	316669120	9200	9200	9200	9200	0
56	20230718	175000	316669120	9200	9200	9200	9200	0
57	20230718	174900	316669120	9200	9200	9200	9200	0
58	20230718	174800	316669120	9200	9200	9200	9200	0
59	20230718	174700	316669120	9200	9200	9200	9200	0
60	20230718	174600	316669120	9200	9200	9200	9200	0
61	20230718	174500	316669120	9200	9200	9200	9200	0
62	20230718	174400	316669120	9200	9200	9200	9200	440
63	20230718	174300	316669120	9200	9200	9200	9200	0
64	20230718	174200	316669120	9200	9200	9200	9200	0
65	20230718	174100	316669120	9200	9200	9200	9200	0
66	20230718	174000	316669120	9200	9200	9200	9200	0
67	20230718	173900	316669120	9200	9200	9200	9200	0
68	20230718	173800	316669120	9200	9200	9200	9200	0
69	20230718	173700	316669120	9200	9200	9200	9200	0
70	20230718	173600	316669120	9200	9200	9200	9200	0
71	20230718	173500	316669120	9200	9200	9200	9200	0
72	20230718	173400	316669120	9200	9200	9200	9200	0
73	20230718	173300	316669120	9200	9200	9200	9200	0
74	20230718	173200	316669120	9200	9200	9200	9200	0
75	20230718	173100	316669120	9200	9200	9200	9200	0
76	20230718	173000	316669120	9200	9200	9200	9200	0
77	20230718	172900	316669120	9200	9200	9200	9200	0
78	20230718	172800	316669120	9200	9200	9200	9200	0
79	20230718	172700	316669120	9200	9200	9200	9200	0
80	20230718	172600	316669120	9200	9200	9200	9200	0
81	20230718	172500	316669120	9200	9200	9200	9200	0
82	20230718	172400	316669120	9200	9200	9200	9200	0
83	20230718	172300	316669120	9200	9200	9200	9200	0
84	20230718	172200	316669120	9200	9200	9200	9200	0
85	20230718	172100	316669120	9200	9200	9200	9200	0
86	20230718	172000	316669120	9200	9200	9200	9200	0
87	20230718	171900	316669120	9200	9200	9200	9200	0
88	20230718	171800	316669120	9200	9200	9200	9200	0
89	20230718	171700	316669120	9200	9200	9200	9200	0
90	20230718	171600	316669120	9200	9200	9200	9200	0
91	20230718	171500	316669120	9200	9200	9200	9200	0
92	20230718	171400	316669120	9200	9200	9200	9200	440
93	20230718	171300	316669120	9200	9200	9200	9200	0
94	20230718	171200	316669120	9200	9200	9200	9200	0
95	20230718	171100	316669120	9200	9200	9200	9200	0
96	20230718	171000	316669120	9200	9200	9200	9200	0
97	20230718	170900	316669120	9200	9200	9200	9200	0
98	20230718	170800	316669120	9200	9200	9200	9200	0
99	20230718	170700	316669120	9200	9200	9200	9200	0
100	20230718	170600	316669120	9200	9200	9200	9200	0
101	20230718	170500	316669120	9200	9200	9200	9200	0
102	20230718	170400	316669120	9200	9200	9200	9200	0
103	20230718	170300	316669120	9200	9200	9200	9200	0
104	20230718	170200	316669120	9200	9200	9200	9200	0
105	20230718	170100	316669120	9200	9200	9200	9200	0
106	20230718	170000	316669120	9200	9200	9200	9200	0
107	20230718	165900	316669120	9200	9200	9200	9200	0
108	20230718	165800	316669120	9200	9200	9200	9200	0
109	20230718	165700	316669120	9200	9200	9200	9200	0
110	20230718	165600	316669120	9200	9200	9200	9200	0
111	20230718	165500	316669120	9200	9200	9200	9200	0
112	20230718	165400	316669120	9200	9200	9200	9200	0
113	20230718	165300	316669120	9200	9200	9200	9200	0
114	20230718	165200	316669120	9200	9200	9200	9200	0
115	20230718	165100	316669120	9200	9200	9200	9200	0
116	20230718	165000	316669120	9200	9200	9200	9200	0
117	20230718	164900	316669120	9200	9200	9200	9200	0
118	20230718	164800	316669120	9200	9200	9200	9200	0
119	20230718	164700	316669120	9200	9200	9200	9200	0
120	20230718	164600	316669120	9200	9200	9200	9200	0
121	20230718	164500	316669120	9200	9200	9200	9200	0
122	20230718	164400	316669120	9200	9200	9200	9200	440
123	20230718	164300	316669120	9200	9200	9200	9200	0
124	20230718	164200	316669120	9200	9200	9200	9200	0
125	20230718	164100	316669120	9200	9200	9200	9200	0
126	20230718	164000	316669120	9200	9200	9200	9200	0
127	20230718	163900	316669120	9200	9200	9200	9200	0
128	20230718	163800	316669120	9200	9200	9200	9200	0
129	20230718	163700	316669120	9200	9200	9200	9200	0
130	20230718	163600	316669120	9200	9200	9200	9200	0
131	20230718	163500	316669120	9200	9200	9200	9200	0
132	20230718	163400	316669120	9200	9200	9200	9200	0
133	20230718	163300	316669120	9200	9200	9200	9200	0
134	20230718	163200	316669120	9200	9200	9200	9200	0
135	20230718	163100	316669120	9200	9200	9200	9200	0
136	20230718	163000	316669120	9200	9200	9200	9200	0
137	20230718	162900	316669120	9200	9200	9200	9200	0
138	20230718	162800	316669120	9200	9200	9200	9200	0
139	20230718	162700	316669120	9200	9200	9200	9200	0
140	20230718	162600	316669120	9200	9200	9200	9200	0
141	20230718	162500	316669120	9200	9200	9200	9200	0
142	20230718	162400	316669120	9200	9200	9200	9200	0
143	20230718	162300	316669120	9200	9200	9200	9200	0
144	20230718	162200	316669120	9200	9200	9200	9200	0
145	20230718	162100	316669120	9200	9200	9200	9200	0
146	20230718	162000	316669120	9200	9200	9200	9200	0
147	20230718	161900	316669120	9200	9200	9200	9200	0
148	20230718	161800	316669120	9200	9200	9200	9200	0
149	20230718	161700	316669120	9200	9200	9200	9200	0
150	20230718	161600	316669120	9200	9200	9200	9200	0
151	20230718	161500	316669120	9200	9200	9200	9200	0
152	20230718	161400	316669120	9200	9200	9200	9200	440
153	20230718	161300	316669120	9200	9200	9200	9200	0
154	20230718	161200	316669120	9200	9200	9200	9200	0
155	20230718	161100	316669120	9200	9200	9200	9200	0
156	20230718	161000	316669120	9200	9200	9200	9200	0
157	20230718	160900	316669120	9200	9200	9200	9200	0
158	20230718	160800	316669120	9200	9200	9200	9200	0
159	20230718	160700	316669120	9200	9200	9200	9200	0
160	20230718	160600	316669120	9200	9200	9200	9200	0
161	20230718	160500	316669120	9200	9200	9200	9200	0
162	20230718	160400	316669120	9200	9200	9200	9200	0
163	20230718	160300	316669120	9200	9200	9200	9200	0
164	20230718	160200	316669120	9200	9200	9200	9200	0
165	20230718	160100	316669120	9200	9200	9200	9200	0
166	20230718	160000	316669120	9200	9200	9200	9200	0
167	20230718	155900	316669120	9200	9200	9200	9200	0
168	20230718	155800	316669120	9200	9200	9200	9200	0
169	20230718	155700	316669120	9200	9200	9200	9200	0
170	20230718	155600	316669120	9200	9200	9200	9200	0
171	20230718	155500	316669120	9200	9200	9200	9200	0
172	20230718	155400	316669120	9200	9200	9200	9200	0
173	20230718	155300	316669120	9200	9200	9200	9200	0
174	20230718	155200	316669120	9200	9200	9200	9200	0
175	20230718	155100	316669120	9200	9200	9200	9200	0
176	20230718	155000	316669120	9200	9200	9200	9200	0
177	20230718	154900	316669120	9200	9200	9200	9200	0
178	20230718	154800	316669120	9200	9200	9200	9200	0
179	20230718	154700	316669120	9200	9200	9200	9200	0
180	20230718	154600	316669120	9200	9200	9200	9200	0
181	20230718	154500	316669120	9200	9200	9200	9200	0
182	20230718	154400	316669120	9200	9200	9200	9200	440
183	20230718	154300	316669120	9200	9200	9200	9200	0
184	20230718	154200	316669120	9200	9200	9200	9200	0
185	20230718	154100	316669120	9200	9200	9200	9200	0
186	20230718	154000	316669120	9200	9200	9200	9200	0
187	20230718	153900	316669120	9200	9200	9200	9200	0
188	20230718	153800	316669120	9200	9200	9200	9200	0
189	20230718	153700	316669120	9200	9200	9200	9200	0
190	20230718	153600	316669120	9200	9200	9200	9200	0
191	20230718	153500	316669120	9200	9200	9200	9200	0
192	20230718	153400	316669120	9200	9200	9200	9200	0
193	20230718	153300	316669120	9200	9200	9200	9200	0
194	20230718	153200	316669120	9200	9200	9200	9200	0
195	20230718	153100	316669120	9200	9200	9200	9200	0
196	20230718	153000	316669120	9200	9200	9200	9200	440
197	20230718	152900	312621120	9220	9220	9220	9220	0
198	20230718	152800	312621120	9220	9220	9220	9220	0
199	20230718	152700	312621120	9220	9220	9220	9220	0
200	20230718	152600	312621120	9220	9220	9220	9220	0
201	20230718	152500	312621120	9220	9220	9220	9220	0
202	20230718	152400	312621120	9220	9220	9220	9220	0
203	20230718	152300	312621120	9220	9220	9220	9220	0
204	20230718	152200	312621120	9220	9220	9220	9220	0
205	20230718	152100	312621120	9220	9220	9220	9220	0
206	20230718	152000	312621120	9220	9220	9220	9220	0
207	20230718	151900	312621120	9220	9200	9220	9200	250
208	20230718	151800	310319370	9220	9200	9220	9200	296
209	20230718	151700	307596130	9230	9200	9230	9200	301
210	20230718	151600	304826900	9230	9200	9230	9200	700
211	20230718	151500	298380140	9230	9230	9230	9230	0
212	20230718	151400	298380140	9230	9230	9230	9230	0
213	20230718	151300	298380140	9230	9230	9230	9230	0
214	20230718	151200	298380140	9230	9220	9230	9220	400
215	20230718	151100	294691620	9230	9230	9230	9230	0
216	20230718	151000	294691620	9230	9230	9230	9230	0
217	20230718	150900	294691620	9230	9230	9230	9230	0
218	20230718	150800	294691620	9230	9210	9230	9210	835
219	20230718	150700	286997330	9220	9220	9220	9220	0
220	20230718	150600	286997330	9220	9220	9220	9220	0
221	20230718	150500	286997330	9220	9220	9220	9220	0
222	20230718	150400	286997330	9220	9220	9220	9220	0
223	20230718	150300	286997330	9220	9220	9220	9220	40
224	20230718	150200	286628530	9220	9220	9220	9220	0
225	20230718	150100	286628530	9220	9220	9220	9220	0
226	20230718	150000	286628530	9220	9220	9220	9220	0
227	20230718	145900	286628530	9220	9220	9220	9220	2
228	20230718	145800	286610090	9220	9210	9220	9210	508
229	20230718	145700	281931330	9210	9220	9220	9210	18
230	20230718	145600	281765420	9220	9220	9220	9220	9
231	20230718	145500	281682440	9220	9210	9220	9210	22
232	20230718	145400	281479620	9220	9220	9220	9210	6
233	20230718	145300	281424330	9200	9200	9200	9200	0
234	20230718	145200	281424330	9200	9200	9200	9200	0
235	20230718	145100	281424330	9200	9200	9200	9200	150
236	20230718	145000	280044330	9200	9200	9200	9200	2138
237	20230718	144900	260374730	9220	9210	9220	9210	45
238	20230718	144800	259960260	9210	9210	9210	9210	457
239	20230718	144700	255751290	9210	9230	9230	9210	169
240	20230718	144600	254194780	9210	9210	9210	9210	1000
241	20230718	144500	244984780	9230	9230	9230	9230	0
242	20230718	144400	244984780	9230	9230	9230	9230	0
243	20230718	144300	244984780	9230	9230	9230	9230	0
244	20230718	144200	244984780	9230	9230	9230	9230	0
245	20230718	144100	244984780	9230	9230	9230	9230	0
246	20230718	144000	244984780	9230	9230	9230	9230	0
247	20230718	143900	244984780	9230	9230	9230	9230	0
248	20230718	143800	244984780	9230	9230	9230	9230	0
249	20230718	143700	244984780	9230	9230	9230	9230	0
250	20230718	143600	244984780	9230	9230	9230	9230	0
251	20230718	143500	244984780	9230	9230	9230	9230	0
252	20230718	143400	244984780	9230	9230	9230	9230	0
253	20230718	143300	244984780	9230	9230	9230	9230	0
254	20230718	143200	244984780	9230	9230	9230	9230	500
255	20230718	143100	240369780	9230	9230	9230	9230	0
256	20230718	143000	240369780	9230	9230	9230	9230	0
257	20230718	142900	240369780	9230	9230	9230	9230	0
258	20230718	142800	240369780	9230	9230	9230	9230	0
259	20230718	142700	240369780	9230	9230	9230	9230	0
260	20230718	142600	240369780	9230	9230	9230	9230	0
261	20230718	142500	240369780	9230	9230	9230	9230	0
262	20230718	142400	240369780	9230	9230	9230	9230	0
263	20230718	142300	240369780	9230	9230	9230	9230	0
264	20230718	142200	240369780	9230	9230	9230	9230	0
265	20230718	142100	240369780	9230	9200	9240	9200	801
266	20230718	142000	232986190	9200	9200	9200	9200	0
267	20230718	141900	232986190	9200	9200	9200	9200	0
268	20230718	141800	232986190	9200	9200	9200	9200	1
269	20230718	141700	232976990	9190	9190	9190	9190	58
270	20230718	141600	232443970	9200	9200	9200	9190	1059
271	20230718	141500	222701750	9200	9200	9200	9200	1
272	20230718	141400	222692550	9190	9190	9190	9190	475
273	20230718	141300	218327300	9200	9200	9200	9200	70
274	20230718	141200	217683300	9200	9200	9200	9200	50
275	20230718	141100	217223300	9200	9200	9200	9200	10
276	20230718	141000	217131300	9200	9200	9200	9200	80
277	20230718	140900	216395300	9200	9200	9200	9200	0
278	20230718	140800	216395300	9200	9200	9200	9200	0
279	20230718	140700	216395300	9200	9200	9200	9200	0
280	20230718	140600	216395300	9200	9200	9200	9200	318
281	20230718	140500	213469700	9200	9200	9200	9200	0
282	20230718	140400	213469700	9200	9200	9200	9200	0
283	20230718	140300	213469700	9200	9200	9200	9200	0
284	20230718	140200	213469700	9200	9200	9200	9200	45
285	20230718	140100	213055700	9200	9200	9200	9200	455
286	20230718	140000	208869700	9200	9200	9200	9200	3
287	20230718	135900	208842100	9220	9210	9220	9210	100
288	20230718	135800	207921090	9210	9210	9210	9210	0
289	20230718	135700	207921090	9210	9200	9210	9200	247
290	20230718	135600	205648680	9220	9220	9220	9220	0
291	20230718	135500	205648680	9220	9220	9220	9220	0
292	20230718	135400	205648680	9220	9220	9220	9220	0
293	20230718	135300	205648680	9220	9220	9220	9220	0
294	20230718	135200	205648680	9220	9220	9220	9220	0
295	20230718	135100	205648680	9220	9220	9220	9220	0
296	20230718	135000	205648680	9220	9220	9220	9220	0
297	20230718	134900	205648680	9220	9220	9220	9220	0
298	20230718	134800	205648680	9220	9220	9220	9220	1
299	20230718	134700	205639460	9200	9210	9210	9200	201
300	20230718	134600	203789260	9220	9220	9220	9220	0
301	20230718	134500	203789260	9220	9220	9220	9220	0
302	20230718	134400	203789260	9220	9220	9220	9220	1
303	20230718	134300	203780040	9190	9200	9200	9190	317
304	20230718	134200	200866170	9230	9230	9230	9230	0
305	20230718	134100	200866170	9230	9200	9230	9200	111
306	20230718	134000	199844930	9200	9200	9200	9200	35
307	20230718	133900	199522930	9200	9200	9200	9200	67
308	20230718	133800	198906530	9210	9210	9210	9210	0
309	20230718	133700	198906530	9210	9210	9210	9210	1
310	20230718	133600	198897320	9200	9210	9210	9200	339
311	20230718	133500	195778490	9210	9210	9210	9210	0
312	20230718	133400	195778490	9210	9210	9210	9210	1
313	20230718	133300	195769280	9200	9200	9200	9200	0
314	20230718	133200	195769280	9200	9200	9200	9200	10
315	20230718	133100	195677280	9210	9210	9210	9210	0
316	20230718	133000	195677280	9210	9210	9210	9210	1
317	20230718	132900	195668070	9230	9230	9230	9230	0
318	20230718	132800	195668070	9230	9230	9230	9230	0
319	20230718	132700	195668070	9230	9230	9230	9230	0
320	20230718	132600	195668070	9230	9230	9230	9230	1
321	20230718	132500	195658840	9220	9200	9220	9200	450
322	20230718	132400	191511470	9220	9220	9220	9220	0
323	20230718	132300	191511470	9220	9220	9220	9220	0
324	20230718	132200	191511470	9220	9220	9220	9220	0
325	20230718	132100	191511470	9220	9220	9220	9220	0
326	20230718	132000	191511470	9220	9220	9220	9220	1
327	20230718	131900	191502250	9180	9180	9180	9180	10
328	20230718	131800	191410450	9220	9220	9220	9220	1
329	20230718	131700	191401230	9180	9190	9190	9180	260
330	20230718	131600	189014090	9190	9200	9200	9190	220
331	20230718	131500	186991860	9220	9220	9220	9220	0
332	20230718	131400	186991860	9220	9210	9220	9210	224
333	20230718	131300	184928810	9210	9190	9210	9190	301
334	20230718	131200	182162600	9220	9220	9220	9220	0
335	20230718	131100	182162600	9220	9220	9220	9220	1
336	20230718	131000	182153380	9210	9210	9210	9210	618
337	20230718	130900	176461600	9220	9220	9220	9220	0
338	20230718	130800	176461600	9220	9190	9220	9190	384
339	20230718	130700	172924970	9210	9210	9210	9210	0
340	20230718	130600	172924970	9210	9210	9210	9210	0
341	20230718	130500	172924970	9210	9210	9210	9210	0
342	20230718	130400	172924970	9210	9200	9210	9200	4
343	20230718	130300	172888140	9200	9210	9210	9200	2
344	20230718	130200	172869730	9210	9210	9210	9210	0
345	20230718	130100	172869730	9210	9210	9210	9210	0
346	20230718	130000	172869730	9210	9210	9210	9210	0
347	20230718	125900	172869730	9210	9210	9210	9210	0
348	20230718	125800	172869730	9210	9210	9210	9210	0
349	20230718	125700	172869730	9210	9210	9210	9210	10
350	20230718	125600	172777630	9210	9210	9210	9210	0
351	20230718	125500	172777630	9210	9210	9210	9210	0
352	20230718	125400	172777630	9210	9210	9210	9210	1
353	20230718	125300	172768420	9200	9200	9200	9200	0
354	20230718	125200	172768420	9200	9200	9200	9200	0
355	20230718	125100	172768420	9200	9210	9210	9200	54
356	20230718	125000	172271580	9200	9200	9200	9200	50
357	20230718	124900	171811580	9210	9210	9210	9210	20
358	20230718	124800	171627380	9180	9180	9180	9180	0
359	20230718	124700	171627380	9180	9190	9190	9180	319
360	20230718	124600	168695960	9210	9210	9210	9210	0
361	20230718	124500	168695960	9210	9210	9210	9210	0
362	20230718	124400	168695960	9210	9210	9210	9210	0
363	20230718	124300	168695960	9210	9210	9210	9210	0
364	20230718	124200	168695960	9210	9210	9210	9210	0
365	20230718	124100	168695960	9210	9210	9210	9210	1
366	20230718	124000	168686750	9190	9190	9190	9190	0
367	20230718	123900	168686750	9190	9190	9190	9190	1241
368	20230718	123800	157281960	9190	9190	9190	9190	10
369	20230718	123700	157190060	9190	9190	9190	9190	90
370	20230718	123600	156362960	9200	9200	9200	9200	0
371	20230718	123500	156362960	9200	9200	9200	9200	10
372	20230718	123400	156270960	9200	9200	9200	9200	0
373	20230718	123300	156270960	9200	9200	9200	9200	0
374	20230718	123200	156270960	9200	9200	9200	9200	0
375	20230718	123100	156270960	9200	9200	9200	9200	0
376	20230718	123000	156270960	9200	9200	9200	9200	333
377	20230718	122900	153207360	9190	9190	9190	9190	0
378	20230718	122800	153207360	9190	9190	9190	9190	0
379	20230718	122700	153207360	9190	9190	9190	9190	0
380	20230718	122600	153207360	9190	9190	9190	9190	20
381	20230718	122500	153023560	9210	9210	9210	9210	0
382	20230718	122400	153023560	9210	9210	9210	9210	0
383	20230718	122300	153023560	9210	9210	9210	9210	0
384	20230718	122200	153023560	9210	9210	9210	9210	0
385	20230718	122100	153023560	9210	9210	9210	9210	0
386	20230718	122000	153023560	9210	9210	9210	9210	0
387	20230718	121900	153023560	9210	9210	9210	9210	0
388	20230718	121800	153023560	9210	9210	9210	9210	0
389	20230718	121700	153023560	9210	9210	9210	9210	0
390	20230718	121600	153023560	9210	9210	9210	9210	0
391	20230718	121500	153023560	9210	9210	9210	9210	0
392	20230718	121400	153023560	9210	9210	9210	9210	0
393	20230718	121300	153023560	9210	9200	9210	9200	39
394	20230718	121200	152664750	9210	9210	9210	9210	79
395	20230718	121100	151937160	9210	9190	9210	9190	98
396	20230718	121000	151036520	9190	9190	9190	9190	0
397	20230718	120900	151036520	9190	9190	9190	9190	49
398	20230718	120800	150586210	9190	9190	9190	9190	0
399	20230718	120700	150586210	9190	9190	9190	9190	10
400	20230718	120600	150494310	9190	9190	9190	9190	0
401	20230718	120500	150494310	9190	9190	9190	9190	315
402	20230718	120400	147599460	9190	9190	9190	9190	0
403	20230718	120300	147599460	9190	9190	9190	9190	0
404	20230718	120200	147599460	9190	9190	9190	9190	0
405	20230718	120100	147599460	9190	9190	9190	9190	48
406	20230718	120000	147158340	9200	9200	9200	9200	1
407	20230718	115900	147149140	9200	9190	9200	9190	325
408	20230718	115800	144159190	9200	9190	9200	9190	403
409	20230718	115700	140455610	9190	9190	9190	9190	0
410	20230718	115600	140455610	9190	9190	9190	9190	0
411	20230718	115500	140455610	9190	9190	9190	9190	0
412	20230718	115400	140455610	9190	9190	9190	9190	0
413	20230718	115300	140455610	9190	9190	9190	9190	0
414	20230718	115200	140455610	9190	9190	9190	9190	0
415	20230718	115100	140455610	9190	9190	9190	9190	0
416	20230718	115000	140455610	9190	9190	9190	9190	250
417	20230718	114900	138158110	9200	9200	9200	9200	0
418	20230718	114800	138158110	9200	9200	9200	9200	0
419	20230718	114700	138158110	9200	9200	9200	9200	33
420	20230718	114600	137854510	9190	9190	9190	9190	82
421	20230718	114500	137100930	9190	9190	9190	9190	600
422	20230718	114400	131586930	9190	9190	9190	9190	0
423	20230718	114300	131586930	9190	9190	9190	9190	650
424	20230718	114200	125613430	9190	9190	9190	9190	16
425	20230718	114100	125466390	9190	9190	9190	9190	0
426	20230718	114000	125466390	9190	9190	9190	9190	31
427	20230718	113900	125181500	9200	9200	9200	9200	0
428	20230718	113800	125181500	9200	9200	9200	9200	1
429	20230718	113700	125172300	9210	9210	9210	9210	0
430	20230718	113600	125172300	9210	9210	9210	9210	0
431	20230718	113500	125172300	9210	9210	9210	9210	0
432	20230718	113400	125172300	9210	9210	9210	9210	0
433	20230718	113300	125172300	9210	9210	9210	9210	1
434	20230718	113200	125163090	9180	9190	9210	9180	1811
435	20230718	113100	108534320	9190	9190	9190	9190	829
436	20230718	113000	100915810	9220	9220	9220	9220	0
437	20230718	112900	100915810	9220	9220	9220	9220	0
438	20230718	112800	100915810	9220	9220	9220	9220	0
439	20230718	112700	100915810	9220	9220	9220	9220	0
440	20230718	112600	100915810	9220	9220	9220	9220	0
441	20230718	112500	100915810	9220	9220	9220	9220	0
442	20230718	112400	100915810	9220	9220	9220	9220	0
443	20230718	112300	100915810	9220	9220	9220	9220	0
444	20230718	112200	100915810	9220	9220	9220	9220	0
445	20230718	112100	100915810	9220	9200	9220	9200	305
446	20230718	112000	98109790	9200	9200	9200	9200	196
447	20230718	111900	96306590	9200	9210	9210	9200	500
448	20230718	111800	91706410	9220	9220	9220	9220	0
449	20230718	111700	91706410	9220	9220	9220	9220	0
450	20230718	111600	91706410	9220	9220	9220	9220	0
451	20230718	111500	91706410	9220	9220	9220	9220	0
452	20230718	111400	91706410	9220	9220	9220	9220	0
453	20230718	111300	91706410	9220	9220	9220	9220	0
454	20230718	111200	91706410	9220	9220	9220	9220	0
455	20230718	111100	91706410	9220	9220	9220	9220	0
456	20230718	111000	91706410	9220	9210	9220	9210	5
457	20230718	110900	91660350	9210	9220	9220	9210	124
458	20230718	110800	90517110	9230	9230	9230	9230	0
459	20230718	110700	90517110	9230	9230	9230	9230	0
460	20230718	110600	90517110	9230	9230	9230	9230	0
461	20230718	110500	90517110	9230	9230	9230	9230	0
462	20230718	110400	90517110	9230	9230	9230	9230	0
463	20230718	110300	90517110	9230	9230	9230	9230	0
464	20230718	110200	90517110	9230	9230	9230	9230	0
465	20230718	110100	90517110	9230	9200	9230	9200	581
466	20230718	110000	85171880	9200	9210	9210	9200	638
467	20230718	105900	79300810	9230	9220	9230	9210	71
468	20230718	105800	78646190	9230	9230	9230	9230	0
469	20230718	105700	78646190	9230	9230	9230	9230	0
470	20230718	105600	78646190	9230	9230	9230	9230	0
471	20230718	105500	78646190	9230	9230	9230	9230	0
472	20230718	105400	78646190	9230	9230	9230	9230	0
473	20230718	105300	78646190	9230	9220	9230	9220	29
474	20230718	105200	78378800	9220	9210	9220	9200	484
475	20230718	105100	73918590	9200	9200	9220	9200	107
476	20230718	105000	72934170	9220	9220	9220	9220	0
477	20230718	104900	72934170	9220	9220	9220	9220	1
478	20230718	104800	72924950	9220	9220	9220	9220	0
479	20230718	104700	72924950	9220	9220	9220	9220	0
480	20230718	104600	72924950	9220	9220	9220	9220	0
481	20230718	104500	72924950	9220	9220	9220	9220	0
482	20230718	104400	72924950	9220	9220	9220	9220	0
483	20230718	104300	72924950	9220	9220	9220	9220	0
484	20230718	104200	72924950	9220	9220	9220	9220	0
485	20230718	104100	72924950	9220	9220	9220	9220	0
486	20230718	104000	72924950	9220	9220	9220	9220	0
487	20230718	103900	72924950	9220	9220	9220	9220	0
488	20230718	103800	72924950	9220	9220	9220	9220	2
489	20230718	103700	72906510	9220	9220	9220	9220	0
490	20230718	103600	72906510	9220	9220	9220	9220	0
491	20230718	103500	72906510	9220	9220	9220	9220	0
492	20230718	103400	72906510	9220	9220	9220	9220	0
493	20230718	103300	72906510	9220	9220	9220	9220	0
494	20230718	103200	72906510	9220	9220	9220	9220	0
495	20230718	103100	72906510	9220	9220	9220	9220	1
496	20230718	103000	72897290	9210	9210	9210	9210	200
497	20230718	102900	71055290	9220	9220	9220	9210	44
498	20230718	102800	70649970	9220	9220	9220	9220	98
499	20230718	102700	69746410	9220	9220	9220	9220	0
500	20230718	102600	69746410	9220	9220	9220	9220	0
501	20230718	102500	69746410	9220	9220	9220	9220	0
502	20230718	102400	69746410	9220	9220	9220	9220	1
503	20230718	102300	69737190	9200	9200	9200	9200	0
504	20230718	102200	69737190	9200	9200	9200	9200	0
505	20230718	102100	69737190	9200	9200	9200	9200	0
506	20230718	102000	69737190	9200	9200	9200	9200	0
507	20230718	101900	69737190	9200	9200	9200	9200	0
508	20230718	101800	69737190	9200	9230	9230	9200	512
509	20230718	101700	65026730	9210	9210	9210	9210	111
510	20230718	101600	64004420	9220	9220	9220	9220	2
511	20230718	101500	63985980	9220	9220	9220	9220	8
512	20230718	101400	63912220	9210	9210	9210	9210	0
513	20230718	101300	63912220	9210	9210	9210	9210	0
514	20230718	101200	63912220	9210	9210	9210	9210	0
515	20230718	101100	63912220	9210	9210	9210	9210	1
516	20230718	101000	63903010	9220	9220	9220	9220	0
517	20230718	100900	63903010	9220	9220	9220	9220	0
518	20230718	100800	63903010	9220	9220	9220	9220	30
519	20230718	100700	63626410	9220	9220	9220	9220	0
520	20230718	100600	63626410	9220	9220	9220	9220	0
521	20230718	100500	63626410	9220	9220	9220	9220	0
522	20230718	100400	63626410	9220	9220	9220	9220	2
523	20230718	100300	63607970	9210	9200	9210	9200	145
524	20230718	100200	62272880	9200	9200	9200	9200	1464
525	20230718	100100	48804080	9210	9210	9210	9210	101
526	20230718	100000	47873870	9220	9220	9220	9220	0
527	20230718	095900	47873870	9220	9220	9220	9220	0
528	20230718	095800	47873870	9220	9220	9220	9220	28
529	20230718	095700	47615710	9210	9210	9210	9210	0
530	20230718	095600	47615710	9210	9210	9210	9210	29
531	20230718	095500	47348620	9210	9210	9210	9210	1
532	20230718	095400	47339410	9220	9220	9220	9220	0
533	20230718	095300	47339410	9220	9200	9220	9200	210
534	20230718	095200	45407210	9200	9210	9220	9200	109
535	20230718	095100	44403450	9230	9230	9230	9230	1
536	20230718	095000	44394220	9220	9210	9220	9210	364
537	20230718	094900	41041030	9220	9230	9230	9220	568
538	20230718	094800	35798580	9220	9220	9220	9220	89
539	20230718	094700	34978000	9250	9250	9250	9250	0
540	20230718	094600	34978000	9250	9250	9250	9250	1
541	20230718	094500	34968750	9220	9230	9230	9220	445
542	20230718	094400	30865350	9230	9230	9230	9230	100
543	20230718	094300	29942350	9250	9250	9250	9250	0
544	20230718	094200	29942350	9250	9250	9250	9250	0
545	20230718	094100	29942350	9250	9250	9250	9250	0
546	20230718	094000	29942350	9250	9250	9250	9250	0
547	20230718	093900	29942350	9250	9250	9250	9250	0
548	20230718	093800	29942350	9250	9250	9250	9250	0
549	20230718	093700	29942350	9250	9250	9250	9250	1
550	20230718	093600	29933100	9250	9260	9260	9220	53
551	20230718	093500	29443850	9220	9250	9250	9220	900
552	20230718	093400	21138720	9250	9250	9250	9250	3
553	20230718	093300	21110970	9250	9250	9250	9250	0
554	20230718	093200	21110970	9250	9250	9250	9240	196
555	20230718	093100	19297980	9250	9250	9250	9250	0
556	20230718	093000	19297980	9250	9250	9250	9250	1
557	20230718	092900	19288730	9240	9240	9240	9240	1
558	20230718	092800	19279490	9240	9240	9240	9240	63
559	20230718	092700	18697370	9250	9270	9270	9250	84
560	20230718	092600	17920320	9260	9260	9260	9260	0
561	20230718	092500	17920320	9260	9260	9260	9260	0
562	20230718	092400	17920320	9260	9270	9270	9260	2
563	20230718	092300	17901790	9270	9270	9270	9270	0
564	20230718	092200	17901790	9270	9250	9270	9250	242
565	20230718	092100	15663270	9270	9270	9270	9270	50
566	20230718	092000	15199770	9270	9270	9270	9270	0
567	20230718	091900	15199770	9270	9270	9270	9270	0
568	20230718	091800	15199770	9270	9280	9280	9250	632
569	20230718	091700	9342640	9280	9280	9280	9280	37
570	20230718	091600	8999280	9300	9300	9300	9300	0
571	20230718	091500	8999280	9300	9300	9300	9300	0
572	20230718	091400	8999280	9300	9300	9300	9300	1
573	20230718	091300	8989980	9280	9280	9280	9280	0
574	20230718	091200	8989980	9280	9280	9280	9280	234
575	20230718	091100	6818460	9280	9280	9280	9280	10
576	20230718	091000	6725660	9300	9300	9300	9300	0
577	20230718	090900	6725660	9300	9300	9300	9300	4
578	20230718	090800	6688460	9290	9290	9290	9290	107
579	20230718	090700	5694430	9300	9300	9300	9300	0
580	20230718	090600	5694430	9300	9300	9300	9300	0
581	20230718	090500	5694430	9300	9300	9300	9300	0
582	20230718	090400	5694430	9300	9300	9300	9300	317
583	20230718	090300	2746330	9300	9300	9300	9300	100
584	20230718	090200	1816330	9310	9310	9310	9310	71
585	20230718	090100	1155320	9310	9310	9310	9300	33
586	20230718	090000	848120	9320	9320	9320	9320	91