KissMeData/139990/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201100	306704380	9090	9090	9090	9090	363
3	20230719	201000	306704380	9090	9090	9090	9090	0
4	20230719	200900	306704380	9090	9090	9090	9090	0
5	20230719	200800	306704380	9090	9090	9090	9090	0
6	20230719	200700	306704380	9090	9090	9090	9090	0
7	20230719	200600	306704380	9090	9090	9090	9090	0
8	20230719	200500	306704380	9090	9090	9090	9090	0
9	20230719	200400	306704380	9090	9090	9090	9090	0
10	20230719	200300	306704380	9090	9090	9090	9090	0
11	20230719	200200	306704380	9090	9090	9090	9090	0
12	20230719	200100	306704380	9090	9090	9090	9090	0
13	20230719	200000	306704380	9090	9090	9090	9090	0
14	20230719	195900	306704380	9090	9090	9090	9090	0
15	20230719	195800	306704380	9090	9090	9090	9090	0
16	20230719	195700	306704380	9090	9090	9090	9090	0
17	20230719	195600	306704380	9090	9090	9090	9090	0
18	20230719	195500	306704380	9090	9090	9090	9090	0
19	20230719	195400	306704380	9090	9090	9090	9090	0
20	20230719	195300	306704380	9090	9090	9090	9090	0
21	20230719	195200	306704380	9090	9090	9090	9090	0
22	20230719	195100	306704380	9090	9090	9090	9090	0
23	20230719	195000	306704380	9090	9090	9090	9090	0
24	20230719	194900	306704380	9090	9090	9090	9090	0
25	20230719	194800	306704380	9090	9090	9090	9090	0
26	20230719	194700	306704380	9090	9090	9090	9090	0
27	20230719	194600	306704380	9090	9090	9090	9090	0
28	20230719	194500	306704380	9090	9090	9090	9090	0
29	20230719	194400	306704380	9090	9090	9090	9090	0
30	20230719	194300	306704380	9090	9090	9090	9090	0
31	20230719	194200	306704380	9090	9090	9090	9090	0
32	20230719	194100	306704380	9090	9090	9090	9090	363
33	20230719	194000	306704380	9090	9090	9090	9090	0
34	20230719	193900	306704380	9090	9090	9090	9090	0
35	20230719	193800	306704380	9090	9090	9090	9090	0
36	20230719	193700	306704380	9090	9090	9090	9090	0
37	20230719	193600	306704380	9090	9090	9090	9090	0
38	20230719	193500	306704380	9090	9090	9090	9090	0
39	20230719	193400	306704380	9090	9090	9090	9090	0
40	20230719	193300	306704380	9090	9090	9090	9090	0
41	20230719	193200	306704380	9090	9090	9090	9090	0
42	20230719	193100	306704380	9090	9090	9090	9090	0
43	20230719	193000	306704380	9090	9090	9090	9090	0
44	20230719	192900	306704380	9090	9090	9090	9090	0
45	20230719	192800	306704380	9090	9090	9090	9090	0
46	20230719	192700	306704380	9090	9090	9090	9090	0
47	20230719	192600	306704380	9090	9090	9090	9090	0
48	20230719	192500	306704380	9090	9090	9090	9090	0
49	20230719	192400	306704380	9090	9090	9090	9090	0
50	20230719	192300	306704380	9090	9090	9090	9090	0
51	20230719	192200	306704380	9090	9090	9090	9090	0
52	20230719	192100	306704380	9090	9090	9090	9090	0
53	20230719	192000	306704380	9090	9090	9090	9090	0
54	20230719	191900	306704380	9090	9090	9090	9090	0
55	20230719	191800	306704380	9090	9090	9090	9090	0
56	20230719	191700	306704380	9090	9090	9090	9090	0
57	20230719	191600	306704380	9090	9090	9090	9090	0
58	20230719	191500	306704380	9090	9090	9090	9090	0
59	20230719	191400	306704380	9090	9090	9090	9090	0
60	20230719	191300	306704380	9090	9090	9090	9090	0
61	20230719	191200	306704380	9090	9090	9090	9090	0
62	20230719	191100	306704380	9090	9090	9090	9090	363
63	20230719	191000	306704380	9090	9090	9090	9090	0
64	20230719	190900	306704380	9090	9090	9090	9090	0
65	20230719	190800	306704380	9090	9090	9090	9090	0
66	20230719	190700	306704380	9090	9090	9090	9090	0
67	20230719	190600	306704380	9090	9090	9090	9090	0
68	20230719	190500	306704380	9090	9090	9090	9090	0
69	20230719	190400	306704380	9090	9090	9090	9090	0
70	20230719	190300	306704380	9090	9090	9090	9090	0
71	20230719	190200	306704380	9090	9090	9090	9090	0
72	20230719	190100	306704380	9090	9090	9090	9090	0
73	20230719	190000	306704380	9090	9090	9090	9090	0
74	20230719	185900	306704380	9090	9090	9090	9090	0
75	20230719	185800	306704380	9090	9090	9090	9090	0
76	20230719	185700	306704380	9090	9090	9090	9090	0
77	20230719	185600	306704380	9090	9090	9090	9090	0
78	20230719	185500	306704380	9090	9090	9090	9090	0
79	20230719	185400	306704380	9090	9090	9090	9090	0
80	20230719	185300	306704380	9090	9090	9090	9090	0
81	20230719	185200	306704380	9090	9090	9090	9090	0
82	20230719	185100	306704380	9090	9090	9090	9090	0
83	20230719	185000	306704380	9090	9090	9090	9090	0
84	20230719	184900	306704380	9090	9090	9090	9090	0
85	20230719	184800	306704380	9090	9090	9090	9090	0
86	20230719	184700	306704380	9090	9090	9090	9090	0
87	20230719	184600	306704380	9090	9090	9090	9090	0
88	20230719	184500	306704380	9090	9090	9090	9090	0
89	20230719	184400	306704380	9090	9090	9090	9090	0
90	20230719	184300	306704380	9090	9090	9090	9090	0
91	20230719	184200	306704380	9090	9090	9090	9090	0
92	20230719	184100	306704380	9090	9090	9090	9090	363
93	20230719	184000	306704380	9090	9090	9090	9090	0
94	20230719	183900	306704380	9090	9090	9090	9090	0
95	20230719	183800	306704380	9090	9090	9090	9090	0
96	20230719	183700	306704380	9090	9090	9090	9090	0
97	20230719	183600	306704380	9090	9090	9090	9090	0
98	20230719	183500	306704380	9090	9090	9090	9090	0
99	20230719	183400	306704380	9090	9090	9090	9090	0
100	20230719	183300	306704380	9090	9090	9090	9090	0
101	20230719	183200	306704380	9090	9090	9090	9090	0
102	20230719	183100	306704380	9090	9090	9090	9090	0
103	20230719	183000	306704380	9090	9090	9090	9090	0
104	20230719	182900	306704380	9090	9090	9090	9090	0
105	20230719	182800	306704380	9090	9090	9090	9090	0
106	20230719	182700	306704380	9090	9090	9090	9090	0
107	20230719	182600	306704380	9090	9090	9090	9090	0
108	20230719	182500	306704380	9090	9090	9090	9090	0
109	20230719	182400	306704380	9090	9090	9090	9090	0
110	20230719	182300	306704380	9090	9090	9090	9090	0
111	20230719	182200	306704380	9090	9090	9090	9090	0
112	20230719	182100	306704380	9090	9090	9090	9090	0
113	20230719	182000	306704380	9090	9090	9090	9090	0
114	20230719	181900	306704380	9090	9090	9090	9090	0
115	20230719	181800	306704380	9090	9090	9090	9090	0
116	20230719	181700	306704380	9090	9090	9090	9090	0
117	20230719	181600	306704380	9090	9090	9090	9090	0
118	20230719	181500	306704380	9090	9090	9090	9090	0
119	20230719	181400	306704380	9090	9090	9090	9090	0
120	20230719	181300	306704380	9090	9090	9090	9090	0
121	20230719	181200	306704380	9090	9090	9090	9090	0
122	20230719	181100	306704380	9090	9090	9090	9090	363
123	20230719	181000	306704380	9090	9090	9090	9090	0
124	20230719	180900	306704380	9090	9090	9090	9090	0
125	20230719	180800	306704380	9090	9090	9090	9090	0
126	20230719	180700	306704380	9090	9090	9090	9090	0
127	20230719	180600	306704380	9090	9090	9090	9090	0
128	20230719	180500	306704380	9090	9090	9090	9090	0
129	20230719	180400	306704380	9090	9090	9090	9090	0
130	20230719	180300	306704380	9090	9090	9090	9090	0
131	20230719	180200	306704380	9090	9090	9090	9090	0
132	20230719	180100	306704380	9090	9090	9090	9090	0
133	20230719	180000	306704380	9090	9090	9090	9090	0
134	20230719	175900	306704380	9090	9090	9090	9090	0
135	20230719	175800	306704380	9090	9090	9090	9090	0
136	20230719	175700	306704380	9090	9090	9090	9090	0
137	20230719	175600	306704380	9090	9090	9090	9090	0
138	20230719	175500	306704380	9090	9090	9090	9090	0
139	20230719	175400	306704380	9090	9090	9090	9090	0
140	20230719	175300	306704380	9090	9090	9090	9090	0
141	20230719	175200	306704380	9090	9090	9090	9090	0
142	20230719	175100	306704380	9090	9090	9090	9090	0
143	20230719	175000	306704380	9090	9090	9090	9090	0
144	20230719	174900	306704380	9090	9090	9090	9090	0
145	20230719	174800	306704380	9090	9090	9090	9090	0
146	20230719	174700	306704380	9090	9090	9090	9090	0
147	20230719	174600	306704380	9090	9090	9090	9090	0
148	20230719	174500	306704380	9090	9090	9090	9090	0
149	20230719	174400	306704380	9090	9090	9090	9090	0
150	20230719	174300	306704380	9090	9090	9090	9090	0
151	20230719	174200	306704380	9090	9090	9090	9090	0
152	20230719	174100	306704380	9090	9090	9090	9090	363
153	20230719	174000	306704380	9090	9090	9090	9090	0
154	20230719	173900	306704380	9090	9090	9090	9090	0
155	20230719	173800	306704380	9090	9090	9090	9090	0
156	20230719	173700	306704380	9090	9090	9090	9090	0
157	20230719	173600	306704380	9090	9090	9090	9090	0
158	20230719	173500	306704380	9090	9090	9090	9090	0
159	20230719	173400	306704380	9090	9090	9090	9090	0
160	20230719	173300	306704380	9090	9090	9090	9090	0
161	20230719	173200	306704380	9090	9090	9090	9090	0
162	20230719	173100	306704380	9090	9090	9090	9090	0
163	20230719	173000	306704380	9090	9090	9090	9090	0
164	20230719	172900	306704380	9090	9090	9090	9090	0
165	20230719	172800	306704380	9090	9090	9090	9090	0
166	20230719	172700	306704380	9090	9090	9090	9090	0
167	20230719	172600	306704380	9090	9090	9090	9090	0
168	20230719	172500	306704380	9090	9090	9090	9090	0
169	20230719	172400	306704380	9090	9090	9090	9090	0
170	20230719	172300	306704380	9090	9090	9090	9090	0
171	20230719	172200	306704380	9090	9090	9090	9090	0
172	20230719	172100	306704380	9090	9090	9090	9090	0
173	20230719	172000	306704380	9090	9090	9090	9090	0
174	20230719	171900	306704380	9090	9090	9090	9090	0
175	20230719	171800	306704380	9090	9090	9090	9090	0
176	20230719	171700	306704380	9090	9090	9090	9090	0
177	20230719	171600	306704380	9090	9090	9090	9090	0
178	20230719	171500	306704380	9090	9090	9090	9090	0
179	20230719	171400	306704380	9090	9090	9090	9090	0
180	20230719	171300	306704380	9090	9090	9090	9090	0
181	20230719	171200	306704380	9090	9090	9090	9090	0
182	20230719	171100	306704380	9090	9090	9090	9090	363
183	20230719	171000	306704380	9090	9090	9090	9090	0
184	20230719	170900	306704380	9090	9090	9090	9090	0
185	20230719	170800	306704380	9090	9090	9090	9090	0
186	20230719	170700	306704380	9090	9090	9090	9090	0
187	20230719	170600	306704380	9090	9090	9090	9090	0
188	20230719	170500	306704380	9090	9090	9090	9090	0
189	20230719	170400	306704380	9090	9090	9090	9090	0
190	20230719	170300	306704380	9090	9090	9090	9090	0
191	20230719	170200	306704380	9090	9090	9090	9090	0
192	20230719	170100	306704380	9090	9090	9090	9090	0
193	20230719	170000	306704380	9090	9090	9090	9090	0
194	20230719	165900	306704380	9090	9090	9090	9090	0
195	20230719	165800	306704380	9090	9090	9090	9090	0
196	20230719	165700	306704380	9090	9090	9090	9090	0
197	20230719	165600	306704380	9090	9090	9090	9090	0
198	20230719	165500	306704380	9090	9090	9090	9090	0
199	20230719	165400	306704380	9090	9090	9090	9090	0
200	20230719	165300	306704380	9090	9090	9090	9090	0
201	20230719	165200	306704380	9090	9090	9090	9090	0
202	20230719	165100	306704380	9090	9090	9090	9090	0
203	20230719	165000	306704380	9090	9090	9090	9090	0
204	20230719	164900	306704380	9090	9090	9090	9090	0
205	20230719	164800	306704380	9090	9090	9090	9090	0
206	20230719	164700	306704380	9090	9090	9090	9090	0
207	20230719	164600	306704380	9090	9090	9090	9090	0
208	20230719	164500	306704380	9090	9090	9090	9090	0
209	20230719	164400	306704380	9090	9090	9090	9090	0
210	20230719	164300	306704380	9090	9090	9090	9090	0
211	20230719	164200	306704380	9090	9090	9090	9090	0
212	20230719	164100	306704380	9090	9090	9090	9090	363
213	20230719	164000	306704380	9090	9090	9090	9090	0
214	20230719	163900	306704380	9090	9090	9090	9090	0
215	20230719	163800	306704380	9090	9090	9090	9090	0
216	20230719	163700	306704380	9090	9090	9090	9090	0
217	20230719	163600	306704380	9090	9090	9090	9090	0
218	20230719	163500	306704380	9090	9090	9090	9090	0
219	20230719	163400	306704380	9090	9090	9090	9090	0
220	20230719	163300	306704380	9090	9090	9090	9090	0
221	20230719	163200	306704380	9090	9090	9090	9090	0
222	20230719	163100	306704380	9090	9090	9090	9090	0
223	20230719	163000	306704380	9090	9090	9090	9090	0
224	20230719	162900	306704380	9090	9090	9090	9090	0
225	20230719	162800	306704380	9090	9090	9090	9090	0
226	20230719	162700	306704380	9090	9090	9090	9090	0
227	20230719	162600	306704380	9090	9090	9090	9090	0
228	20230719	162500	306704380	9090	9090	9090	9090	0
229	20230719	162400	306704380	9090	9090	9090	9090	0
230	20230719	162300	306704380	9090	9090	9090	9090	0
231	20230719	162200	306704380	9090	9090	9090	9090	0
232	20230719	162100	306704380	9090	9090	9090	9090	0
233	20230719	162000	306704380	9090	9090	9090	9090	0
234	20230719	161900	306704380	9090	9090	9090	9090	0
235	20230719	161800	306704380	9090	9090	9090	9090	0
236	20230719	161700	306704380	9090	9090	9090	9090	0
237	20230719	161600	306704380	9090	9090	9090	9090	0
238	20230719	161500	306704380	9090	9090	9090	9090	0
239	20230719	161400	306704380	9090	9090	9090	9090	0
240	20230719	161300	306704380	9090	9090	9090	9090	0
241	20230719	161200	306704380	9090	9090	9090	9090	0
242	20230719	161100	306704380	9090	9090	9090	9090	363
243	20230719	161000	306704380	9090	9090	9090	9090	0
244	20230719	160900	306704380	9090	9090	9090	9090	0
245	20230719	160800	306704380	9090	9090	9090	9090	0
246	20230719	160700	306704380	9090	9090	9090	9090	0
247	20230719	160600	306704380	9090	9090	9090	9090	0
248	20230719	160500	306704380	9090	9090	9090	9090	0
249	20230719	160400	306704380	9090	9090	9090	9090	0
250	20230719	160300	306704380	9090	9090	9090	9090	0
251	20230719	160200	306704380	9090	9090	9090	9090	0
252	20230719	160100	306704380	9090	9090	9090	9090	0
253	20230719	160000	306704380	9090	9090	9090	9090	0
254	20230719	155900	306704380	9090	9090	9090	9090	0
255	20230719	155800	306704380	9090	9090	9090	9090	0
256	20230719	155700	306704380	9090	9090	9090	9090	0
257	20230719	155600	306704380	9090	9090	9090	9090	0
258	20230719	155500	306704380	9090	9090	9090	9090	0
259	20230719	155400	306704380	9090	9090	9090	9090	0
260	20230719	155300	306704380	9090	9090	9090	9090	0
261	20230719	155200	306704380	9090	9090	9090	9090	0
262	20230719	155100	306704380	9090	9090	9090	9090	0
263	20230719	155000	306704380	9090	9090	9090	9090	0
264	20230719	154900	306704380	9090	9090	9090	9090	0
265	20230719	154800	306704380	9090	9090	9090	9090	0
266	20230719	154700	306704380	9090	9090	9090	9090	0
267	20230719	154600	306704380	9090	9090	9090	9090	0
268	20230719	154500	306704380	9090	9090	9090	9090	0
269	20230719	154400	306704380	9090	9090	9090	9090	0
270	20230719	154300	306704380	9090	9090	9090	9090	0
271	20230719	154200	306704380	9090	9090	9090	9090	0
272	20230719	154100	306704380	9090	9090	9090	9090	363
273	20230719	154000	306704380	9090	9090	9090	9090	0
274	20230719	153900	306704380	9090	9090	9090	9090	0
275	20230719	153800	306704380	9090	9090	9090	9090	0
276	20230719	153700	306704380	9090	9090	9090	9090	0
277	20230719	153600	306704380	9090	9090	9090	9090	0
278	20230719	153500	306704380	9090	9090	9090	9090	0
279	20230719	153400	306704380	9090	9090	9090	9090	0
280	20230719	153300	306704380	9090	9090	9090	9090	0
281	20230719	153200	306704380	9090	9090	9090	9090	0
282	20230719	153100	306704380	9090	9090	9090	9090	0
283	20230719	153000	306704380	9090	9090	9090	9090	363
284	20230719	152900	303404710	9090	9090	9090	9090	0
285	20230719	152800	303404710	9090	9090	9090	9090	0
286	20230719	152700	303404710	9090	9090	9090	9090	0
287	20230719	152600	303404710	9090	9090	9090	9090	0
288	20230719	152500	303404710	9090	9090	9090	9090	0
289	20230719	152400	303404710	9090	9090	9090	9090	0
290	20230719	152300	303404710	9090	9090	9090	9090	0
291	20230719	152200	303404710	9090	9090	9090	9090	0
292	20230719	152100	303404710	9090	9090	9090	9090	0
293	20230719	152000	303404710	9090	9090	9090	9090	0
294	20230719	151900	303404710	9090	9080	9090	9080	71
295	20230719	151800	302760020	9080	9080	9080	9080	0
296	20230719	151700	302760020	9080	9080	9080	9080	0
297	20230719	151600	302760020	9080	9080	9080	9080	0
298	20230719	151500	302760020	9080	9080	9080	9080	1
299	20230719	151400	302750940	9100	9100	9100	9100	3
300	20230719	151300	302723640	9080	9080	9080	9080	0
301	20230719	151200	302723640	9080	9080	9080	9080	6
302	20230719	151100	302669160	9080	9080	9080	9080	250
303	20230719	151000	300399160	9080	9080	9080	9080	0
304	20230719	150900	300399160	9080	9080	9080	9080	0
305	20230719	150800	300399160	9080	9080	9080	9080	1
306	20230719	150700	300390080	9110	9110	9110	9110	0
307	20230719	150600	300390080	9110	9110	9110	9110	0
308	20230719	150500	300390080	9110	9110	9110	9110	1
309	20230719	150400	300380970	9070	9070	9070	9070	0
310	20230719	150300	300380970	9070	9070	9070	9070	0
311	20230719	150200	300380970	9070	9100	9100	9070	165
312	20230719	150100	298883950	9100	9100	9100	9100	0
313	20230719	150000	298883950	9100	9100	9100	9100	56
314	20230719	145900	298374350	9070	9070	9070	9070	0
315	20230719	145800	298374350	9070	9070	9070	9070	0
316	20230719	145700	298374350	9070	9080	9080	9070	100
317	20230719	145600	297467090	9080	9080	9080	9080	0
318	20230719	145500	297467090	9080	9080	9080	9080	0
319	20230719	145400	297467090	9080	9080	9080	9080	0
320	20230719	145300	297467090	9080	9080	9080	9080	200
321	20230719	145200	295651090	9080	9080	9080	9080	0
322	20230719	145100	295651090	9080	9080	9080	9080	0
323	20230719	145000	295651090	9080	9080	9080	9080	45
324	20230719	144900	295242490	9110	9110	9110	9110	0
325	20230719	144800	295242490	9110	9110	9110	9110	0
326	20230719	144700	295242490	9110	9110	9110	9110	0
327	20230719	144600	295242490	9110	9110	9110	9110	32
328	20230719	144500	294950970	9110	9110	9110	9110	8
329	20230719	144400	294878090	9120	9120	9120	9120	0
330	20230719	144300	294878090	9120	9120	9120	9120	0
331	20230719	144200	294878090	9120	9120	9120	9120	0
332	20230719	144100	294878090	9120	9120	9120	9120	9
333	20230719	144000	294796010	9120	9120	9120	9120	0
334	20230719	143900	294796010	9120	9120	9120	9120	0
335	20230719	143800	294796010	9120	9120	9120	9120	0
336	20230719	143700	294796010	9120	9120	9120	9120	41
337	20230719	143600	294422090	9120	9120	9120	9120	0
338	20230719	143500	294422090	9120	9120	9120	9120	0
339	20230719	143400	294422090	9120	9120	9120	9120	0
340	20230719	143300	294422090	9120	9120	9120	9120	0
341	20230719	143200	294422090	9120	9120	9120	9120	1
342	20230719	143100	294412970	9070	9070	9070	9070	0
343	20230719	143000	294412970	9070	9100	9100	9070	202
344	20230719	142900	292579600	9120	9120	9120	9120	0
345	20230719	142800	292579600	9120	9120	9120	9120	0
346	20230719	142700	292579600	9120	9120	9120	9120	0
347	20230719	142600	292579600	9120	9120	9120	9120	0
348	20230719	142500	292579600	9120	9120	9120	9120	1
349	20230719	142400	292570480	9070	9070	9070	9070	46
350	20230719	142300	292153260	9070	9090	9090	9070	117
351	20230719	142200	291090870	9120	9120	9120	9120	0
352	20230719	142100	291090870	9120	9120	9120	9120	0
353	20230719	142000	291090870	9120	9120	9120	9120	0
354	20230719	141900	291090870	9120	9120	9120	9120	100
355	20230719	141800	290178870	9130	9130	9130	9130	0
356	20230719	141700	290178870	9130	9130	9130	9130	0
357	20230719	141600	290178870	9130	9130	9130	9130	0
358	20230719	141500	290178870	9130	9130	9130	9130	0
359	20230719	141400	290178870	9130	9130	9130	9130	0
360	20230719	141300	290178870	9130	9130	9130	9130	0
361	20230719	141200	290178870	9130	9130	9130	9130	0
362	20230719	141100	290178870	9130	9130	9130	9130	0
363	20230719	141000	290178870	9130	9130	9130	9130	1
364	20230719	140900	290169740	9090	9090	9090	9090	0
365	20230719	140800	290169740	9090	9090	9090	9090	3318
366	20230719	140700	260009120	9080	9080	9080	9080	200
367	20230719	140600	258193120	9090	9090	9090	9090	163
368	20230719	140500	256711450	9090	9100	9100	9090	1519
369	20230719	140400	242901800	9100	9100	9100	9100	0
370	20230719	140300	242901800	9100	9100	9100	9100	0
371	20230719	140200	242901800	9100	9120	9120	9100	205
372	20230719	140100	241035790	9130	9130	9130	9130	1
373	20230719	140000	241026660	9120	9120	9120	9120	0
374	20230719	135900	241026660	9120	9120	9120	9120	0
375	20230719	135800	241026660	9120	9120	9120	9120	0
376	20230719	135700	241026660	9120	9120	9120	9120	0
377	20230719	135600	241026660	9120	9120	9120	9120	0
378	20230719	135500	241026660	9120	9120	9120	9120	0
379	20230719	135400	241026660	9120	9120	9120	9120	0
380	20230719	135300	241026660	9120	9120	9120	9120	0
381	20230719	135200	241026660	9120	9120	9120	9120	0
382	20230719	135100	241026660	9120	9120	9120	9120	0
383	20230719	135000	241026660	9120	9120	9120	9120	0
384	20230719	134900	241026660	9120	9120	9120	9120	1
385	20230719	134800	241017540	9120	9120	9120	9120	6
386	20230719	134700	240962820	9120	9120	9120	9120	15
387	20230719	134600	240826020	9120	9120	9120	9120	100
388	20230719	134500	239914020	9120	9120	9120	9120	0
389	20230719	134400	239914020	9120	9120	9120	9120	0
390	20230719	134300	239914020	9120	9120	9120	9120	0
391	20230719	134200	239914020	9120	9120	9120	9120	0
392	20230719	134100	239914020	9120	9120	9120	9120	0
393	20230719	134000	239914020	9120	9120	9120	9120	1
394	20230719	133900	239904900	9120	9120	9120	9120	1
395	20230719	133800	239895780	9120	9120	9120	9120	0
396	20230719	133700	239895780	9120	9120	9120	9120	1
397	20230719	133600	239886660	9100	9100	9100	9100	0
398	20230719	133500	239886660	9100	9100	9100	9100	0
399	20230719	133400	239886660	9100	9100	9100	9100	22
400	20230719	133300	239686460	9100	9100	9100	9100	23
401	20230719	133200	239477160	9100	9100	9100	9100	0
402	20230719	133100	239477160	9100	9100	9100	9100	0
403	20230719	133000	239477160	9100	9090	9100	9090	3
404	20230719	132900	239449880	9100	9100	9100	9100	1
405	20230719	132800	239440780	9100	9100	9100	9100	0
406	20230719	132700	239440780	9100	9100	9100	9100	3
407	20230719	132600	239413480	9090	9090	9090	9090	50
408	20230719	132500	238958980	9100	9100	9100	9100	10
409	20230719	132400	238867980	9100	9100	9100	9100	0
410	20230719	132300	238867980	9100	9100	9100	9100	0
411	20230719	132200	238867980	9100	9100	9100	9100	17
412	20230719	132100	238713280	9100	9100	9100	9100	0
413	20230719	132000	238713280	9100	9100	9100	9100	50
414	20230719	131900	238258280	9100	9100	9100	9100	1
415	20230719	131800	238249180	9100	9100	9100	9100	15
416	20230719	131700	238112680	9100	9100	9100	9100	0
417	20230719	131600	238112680	9100	9100	9100	9100	0
418	20230719	131500	238112680	9100	9100	9100	9100	0
419	20230719	131400	238112680	9100	9100	9100	9100	1
420	20230719	131300	238103580	9100	9100	9100	9100	5
421	20230719	131200	238058080	9100	9100	9100	9100	0
422	20230719	131100	238058080	9100	9100	9100	9100	0
423	20230719	131000	238058080	9100	9100	9100	9100	0
424	20230719	130900	238058080	9100	9100	9100	9100	0
425	20230719	130800	238058080	9100	9100	9100	9100	0
426	20230719	130700	238058080	9100	9100	9100	9100	5
427	20230719	130600	238012580	9100	9100	9100	9100	0
428	20230719	130500	238012580	9100	9100	9100	9100	12
429	20230719	130400	237903380	9100	9100	9100	9100	0
430	20230719	130300	237903380	9100	9080	9100	9070	501
431	20230719	130200	233359060	9070	9070	9070	9070	0
432	20230719	130100	233359060	9070	9070	9070	9070	0
433	20230719	130000	233359060	9070	9070	9070	9070	10
434	20230719	125900	233268360	9070	9070	9070	9070	0
435	20230719	125800	233268360	9070	9070	9070	9070	0
436	20230719	125700	233268360	9070	9090	9090	9070	537
437	20230719	125600	228392880	9090	9090	9090	9090	0
438	20230719	125500	228392880	9090	9090	9090	9090	0
439	20230719	125400	228392880	9090	9090	9090	9090	0
440	20230719	125300	228392880	9090	9090	9090	9090	104
441	20230719	125200	227447520	9100	9100	9100	9100	0
442	20230719	125100	227447520	9100	9100	9100	9100	110
443	20230719	125000	226446520	9100	9100	9100	9100	0
444	20230719	124900	226446520	9100	9100	9100	9100	0
445	20230719	124800	226446520	9100	9100	9100	9100	0
446	20230719	124700	226446520	9100	9100	9100	9100	0
447	20230719	124600	226446520	9100	9100	9100	9100	0
448	20230719	124500	226446520	9100	9100	9100	9100	0
449	20230719	124400	226446520	9100	9100	9100	9100	0
450	20230719	124300	226446520	9100	9100	9100	9100	2
451	20230719	124200	226428320	9100	9100	9100	9100	0
452	20230719	124100	226428320	9100	9100	9100	9100	0
453	20230719	124000	226428320	9100	9100	9100	9100	51
454	20230719	123900	225964220	9100	9100	9100	9100	0
455	20230719	123800	225964220	9100	9100	9100	9100	2
456	20230719	123700	225946020	9100	9100	9100	9100	0
457	20230719	123600	225946020	9100	9100	9100	9100	1
458	20230719	123500	225936920	9100	9100	9100	9100	0
459	20230719	123400	225936920	9100	9100	9100	9100	0
460	20230719	123300	225936920	9100	9100	9100	9100	0
461	20230719	123200	225936920	9100	9100	9100	9100	0
462	20230719	123100	225936920	9100	9100	9100	9100	0
463	20230719	123000	225936920	9100	9100	9100	9100	0
464	20230719	122900	225936920	9100	9100	9100	9100	150
465	20230719	122800	224571920	9100	9100	9100	9100	0
466	20230719	122700	224571920	9100	9100	9100	9100	5
467	20230719	122600	224526420	9100	9100	9100	9100	2
468	20230719	122500	224508220	9100	9100	9100	9100	0
469	20230719	122400	224508220	9100	9100	9100	9100	74
470	20230719	122300	223834820	9130	9100	9130	9100	24
471	20230719	122200	223616330	9100	9100	9100	9100	0
472	20230719	122100	223616330	9100	9100	9100	9100	0
473	20230719	122000	223616330	9100	9100	9100	9100	0
474	20230719	121900	223616330	9100	9100	9100	9100	49
475	20230719	121800	223170430	9100	9100	9100	9100	130
476	20230719	121700	221987430	9100	9110	9110	9100	10
477	20230719	121600	221896380	9130	9130	9130	9130	0
478	20230719	121500	221896380	9130	9130	9130	9130	10
479	20230719	121400	221805080	9140	9140	9140	9140	0
480	20230719	121300	221805080	9140	9140	9140	9140	0
481	20230719	121200	221805080	9140	9140	9140	9140	0
482	20230719	121100	221805080	9140	9140	9140	9140	0
483	20230719	121000	221805080	9140	9140	9140	9140	0
484	20230719	120900	221805080	9140	9140	9140	9140	0
485	20230719	120800	221805080	9140	9140	9140	9140	0
486	20230719	120700	221805080	9140	9140	9140	9140	0
487	20230719	120600	221805080	9140	9140	9140	9140	0
488	20230719	120500	221805080	9140	9140	9140	9140	0
489	20230719	120400	221805080	9140	9140	9140	9140	0
490	20230719	120300	221805080	9140	9140	9140	9140	0
491	20230719	120200	221805080	9140	9140	9140	9140	0
492	20230719	120100	221805080	9140	9140	9140	9140	3
493	20230719	120000	221777660	9140	9140	9140	9140	30
494	20230719	115900	221503460	9140	9130	9140	9130	75
495	20230719	115800	220818210	9130	9130	9130	9130	60
496	20230719	115700	220270410	9130	9130	9130	9130	0
497	20230719	115600	220270410	9130	9130	9130	9130	0
498	20230719	115500	220270410	9130	9120	9130	9120	160
499	20230719	115400	218810490	9080	9080	9080	9080	0
500	20230719	115300	218810490	9080	9080	9080	9080	0
501	20230719	115200	218810490	9080	9080	9080	9080	0
502	20230719	115100	218810490	9080	9080	9080	9080	0
503	20230719	115000	218810490	9080	9080	9080	9080	0
504	20230719	114900	218810490	9080	9110	9110	9080	500
505	20230719	114800	214268270	9120	9120	9120	9120	244
506	20230719	114700	212042990	9120	9120	9120	9120	32
507	20230719	114600	211751150	9130	9130	9130	9130	0
508	20230719	114500	211751150	9130	9130	9130	9130	0
509	20230719	114400	211751150	9130	9130	9130	9130	0
510	20230719	114300	211751150	9130	9130	9130	9130	0
511	20230719	114200	211751150	9130	9130	9130	9130	0
512	20230719	114100	211751150	9130	9130	9130	9130	0
513	20230719	114000	211751150	9130	9130	9130	9130	0
514	20230719	113900	211751150	9130	9130	9130	9130	0
515	20230719	113800	211751150	9130	9130	9130	9130	0
516	20230719	113700	211751150	9130	9130	9130	9130	0
517	20230719	113600	211751150	9130	9130	9130	9130	0
518	20230719	113500	211751150	9130	9130	9130	9130	20
519	20230719	113400	211568550	9090	9090	9090	9090	2
520	20230719	113300	211550370	9090	9090	9090	9090	0
521	20230719	113200	211550370	9090	9090	9090	9090	0
522	20230719	113100	211550370	9090	9090	9090	9090	0
523	20230719	113000	211550370	9090	9090	9090	9090	0
524	20230719	112900	211550370	9090	9110	9110	9090	500
525	20230719	112800	207000930	9130	9130	9130	9130	1
526	20230719	112700	206991800	9130	9130	9130	9130	1
527	20230719	112600	206982670	9110	9110	9110	9110	0
528	20230719	112500	206982670	9110	9110	9110	9110	2
529	20230719	112400	206964450	9110	9110	9110	9110	26
530	20230719	112300	206727590	9110	9110	9110	9110	27
531	20230719	112200	206481620	9110	9110	9110	9110	0
532	20230719	112100	206481620	9110	9110	9110	9110	0
533	20230719	112000	206481620	9110	9110	9110	9110	0
534	20230719	111900	206481620	9110	9110	9110	9110	0
535	20230719	111800	206481620	9110	9140	9140	9110	151
536	20230719	111700	205101510	9140	9140	9140	9140	0
537	20230719	111600	205101510	9140	9140	9140	9140	0
538	20230719	111500	205101510	9140	9140	9140	9140	0
539	20230719	111400	205101510	9140	9140	9140	9140	0
540	20230719	111300	205101510	9140	9140	9140	9140	210
541	20230719	111200	203182110	9140	9140	9140	9140	0
542	20230719	111100	203182110	9140	9140	9140	9140	0
543	20230719	111000	203182110	9140	9140	9140	9140	100
544	20230719	110900	202268110	9140	9140	9140	9140	5
545	20230719	110800	202222410	9140	9140	9140	9140	0
546	20230719	110700	202222410	9140	9140	9140	9140	0
547	20230719	110600	202222410	9140	9140	9140	9140	0
548	20230719	110500	202222410	9140	9140	9140	9140	0
549	20230719	110400	202222410	9140	9140	9140	9140	1
550	20230719	110300	202213270	9140	9140	9140	9140	0
551	20230719	110200	202213270	9140	9140	9140	9140	0
552	20230719	110100	202213270	9140	9140	9140	9140	0
553	20230719	110000	202213270	9140	9090	9140	9090	3
554	20230719	105900	202185950	9140	9140	9140	9140	0
555	20230719	105800	202185950	9140	9140	9140	9140	0
556	20230719	105700	202185950	9140	9140	9140	9140	0
557	20230719	105600	202185950	9140	9140	9140	9140	0
558	20230719	105500	202185950	9140	9100	9140	9100	101
559	20230719	105400	201262850	9150	9150	9150	9150	0
560	20230719	105300	201262850	9150	9150	9150	9150	0
561	20230719	105200	201262850	9150	9150	9150	9150	0
562	20230719	105100	201262850	9150	9150	9150	9150	0
563	20230719	105000	201262850	9150	9150	9150	9150	0
564	20230719	104900	201262850	9150	9150	9150	9150	0
565	20230719	104800	201262850	9150	9150	9150	9150	0
566	20230719	104700	201262850	9150	9150	9150	9150	3
567	20230719	104600	201235400	9150	9140	9150	9140	341
568	20230719	104500	198118650	9140	9140	9140	9140	0
569	20230719	104400	198118650	9140	9140	9140	9140	1
570	20230719	104300	198109510	9140	9140	9140	9140	100
571	20230719	104200	197195510	9140	9080	9140	9080	17
572	20230719	104100	197041090	9090	9110	9110	9090	810
573	20230719	104000	189677650	9140	9140	9140	9140	996
574	20230719	103900	180574210	9150	9150	9150	9150	250
575	20230719	103800	178286710	9150	9150	9150	9150	0
576	20230719	103700	178286710	9150	9150	9150	9150	0
577	20230719	103600	178286710	9150	9150	9150	9150	46
578	20230719	103500	177865810	9150	9150	9150	9150	1
579	20230719	103400	177856660	9150	9150	9150	9150	20
580	20230719	103300	177673660	9150	9130	9150	9130	501
581	20230719	103200	173093680	9110	9120	9130	9110	303
582	20230719	103100	170328540	9120	9130	9130	9120	58
583	20230719	103000	169799570	9120	9120	9120	9120	0
584	20230719	102900	169799570	9120	9120	9120	9120	0
585	20230719	102800	169799570	9120	9120	9120	9120	2
586	20230719	102700	169781330	9120	9120	9120	9120	12
587	20230719	102600	169671890	9130	9130	9130	9130	12
588	20230719	102500	169562330	9130	9130	9130	9130	0
589	20230719	102400	169562330	9130	9130	9130	9130	0
590	20230719	102300	169562330	9130	9130	9130	9130	11
591	20230719	102200	169461900	9130	9130	9130	9130	10
592	20230719	102100	169370600	9130	9130	9130	9130	0
593	20230719	102000	169370600	9130	9130	9130	9130	1
594	20230719	101900	169361470	9130	9140	9140	9130	44
595	20230719	101800	168959450	9140	9140	9140	9140	20
596	20230719	101700	168776650	9140	9140	9140	9140	1
597	20230719	101600	168767510	9140	9140	9140	9140	2
598	20230719	101500	168749230	9130	9130	9130	9130	16
599	20230719	101400	168603150	9130	9130	9130	9130	11
600	20230719	101300	168502720	9130	9140	9140	9130	11
601	20230719	101200	168402280	9140	9140	9140	9140	5
602	20230719	101100	168356580	9140	9140	9140	9140	22
603	20230719	101000	168155500	9140	9110	9140	9110	712
604	20230719	100900	161669150	9110	9070	9110	9070	3998
605	20230719	100800	125399460	9060	9060	9060	9060	469
606	20230719	100700	121150320	9060	9060	9060	9060	1
607	20230719	100600	121141260	9060	9060	9060	9060	609
608	20230719	100500	115623720	9070	9070	9070	9070	114
609	20230719	100400	114589740	9070	9080	9080	9070	120
610	20230719	100300	113501040	9070	9070	9070	9070	0
611	20230719	100200	113501040	9070	9070	9070	9070	53
612	20230719	100100	113020330	9060	9060	9060	9060	2
613	20230719	100000	113002210	9060	9060	9060	9060	1
614	20230719	095900	112993150	9060	9060	9060	9060	2
615	20230719	095800	112975030	9050	9080	9080	9050	61
616	20230719	095700	112421480	9080	9080	9080	9080	0
617	20230719	095600	112421480	9080	9080	9080	9080	2
618	20230719	095500	112403320	9080	9080	9080	9080	1003
619	20230719	095400	103296080	9080	9080	9080	9080	452
620	20230719	095300	99191920	9080	9080	9080	9080	2
621	20230719	095200	99173760	9080	9050	9080	9050	2
622	20230719	095100	99155630	9080	9080	9080	9080	1
623	20230719	095000	99146550	9080	9080	9080	9080	61
624	20230719	094900	98592670	9080	9080	9080	9080	18
625	20230719	094800	98429230	9040	9040	9040	9040	0
626	20230719	094700	98429230	9040	9040	9040	9040	0
627	20230719	094600	98429230	9040	9040	9040	9040	0
628	20230719	094500	98429230	9040	9050	9050	9040	275
629	20230719	094400	95941230	9050	9050	9050	9050	3361
630	20230719	094300	65524180	9050	9050	9050	9050	27
631	20230719	094200	65279830	9050	9050	9050	9050	102
632	20230719	094100	64356730	9050	9050	9050	9050	300
633	20230719	094000	61641730	9050	9050	9050	9050	421
634	20230719	093900	57831680	9050	9050	9050	9050	10
635	20230719	093800	57741180	9050	9050	9050	9050	890
636	20230719	093700	49686680	9050	9050	9050	9050	142
637	20230719	093600	48401580	9080	9060	9080	9050	6
638	20230719	093500	48347240	9050	9070	9080	9050	18
639	20230719	093400	48184110	9070	9070	9070	9070	13
640	20230719	093300	48066200	9070	9070	9070	9070	1
641	20230719	093200	48057130	9070	9070	9070	9070	3
642	20230719	093100	48029920	9070	9030	9070	9030	4
643	20230719	093000	47993730	9030	9030	9030	9030	0
644	20230719	092900	47993730	9030	9040	9040	9030	4
645	20230719	092800	47957600	9030	9030	9030	9030	14
646	20230719	092700	47831180	9030	9050	9050	9030	300
647	20230719	092600	45117740	9050	9050	9050	9050	3
648	20230719	092500	45090590	9050	9050	9050	9050	204
649	20230719	092400	43244390	9060	9060	9060	9060	69
650	20230719	092300	42619250	9060	9060	9060	9060	5
651	20230719	092200	42573950	9060	9060	9060	9060	7
652	20230719	092100	42510530	9060	9060	9060	9060	680
653	20230719	092000	36349730	9020	9020	9020	9020	0
654	20230719	091900	36349730	9020	9020	9020	9020	0
655	20230719	091800	36349730	9020	9030	9030	9020	200
656	20230719	091700	34545620	9020	9030	9030	9020	50
657	20230719	091600	34094530	9020	9020	9020	9020	0
658	20230719	091500	34094530	9020	9020	9020	9020	10
659	20230719	091400	34004330	9020	9020	9020	9020	0
660	20230719	091300	34004330	9020	9020	9020	9020	271
661	20230719	091200	31559910	9020	9030	9040	9020	232
662	20230719	091100	29466440	9020	9050	9050	9020	579
663	20230719	091000	24232680	9060	9050	9060	9050	503
664	20230719	090900	19680520	9060	9060	9060	9060	17
665	20230719	090800	19526500	9060	9080	9080	9060	610
666	20230719	090700	13997590	9080	9080	9080	9080	73
667	20230719	090600	13334750	9080	9110	9110	9080	111
668	20230719	090500	12326240	9080	9090	9110	9080	348
669	20230719	090400	9163980	9110	9110	9110	9100	368
670	20230719	090300	5814730	9110	9120	9120	9110	554
671	20230719	090200	767760	9140	9140	9140	9140	0
672	20230719	090100	767760	9140	9140	9140	9140	50
673	20230719	090000	310760	9140	9140	9140	9140	34