KissMeData/351330/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205800	529336340	9920	9920	9920	9920	358
3	20230719	205700	529336340	9920	9920	9920	9920	0
4	20230719	205600	529336340	9920	9920	9920	9920	0
5	20230719	205500	529336340	9920	9920	9920	9920	0
6	20230719	205400	529336340	9920	9920	9920	9920	0
7	20230719	205300	529336340	9920	9920	9920	9920	0
8	20230719	205200	529336340	9920	9920	9920	9920	0
9	20230719	205100	529336340	9920	9920	9920	9920	0
10	20230719	205000	529336340	9920	9920	9920	9920	0
11	20230719	204900	529336340	9920	9920	9920	9920	0
12	20230719	204800	529336340	9920	9920	9920	9920	0
13	20230719	204700	529336340	9920	9920	9920	9920	0
14	20230719	204600	529336340	9920	9920	9920	9920	0
15	20230719	204500	529336340	9920	9920	9920	9920	0
16	20230719	204400	529336340	9920	9920	9920	9920	0
17	20230719	204300	529336340	9920	9920	9920	9920	0
18	20230719	204200	529336340	9920	9920	9920	9920	0
19	20230719	204100	529336340	9920	9920	9920	9920	0
20	20230719	204000	529336340	9920	9920	9920	9920	0
21	20230719	203900	529336340	9920	9920	9920	9920	0
22	20230719	203800	529336340	9920	9920	9920	9920	0
23	20230719	203700	529336340	9920	9920	9920	9920	0
24	20230719	203600	529336340	9920	9920	9920	9920	0
25	20230719	203500	529336340	9920	9920	9920	9920	0
26	20230719	203400	529336340	9920	9920	9920	9920	0
27	20230719	203300	529336340	9920	9920	9920	9920	0
28	20230719	203200	529336340	9920	9920	9920	9920	0
29	20230719	203100	529336340	9920	9920	9920	9920	0
30	20230719	203000	529336340	9920	9920	9920	9920	0
31	20230719	202900	529336340	9920	9920	9920	9920	0
32	20230719	202800	529336340	9920	9920	9920	9920	358
33	20230719	202700	529336340	9920	9920	9920	9920	0
34	20230719	202600	529336340	9920	9920	9920	9920	0
35	20230719	202500	529336340	9920	9920	9920	9920	0
36	20230719	202400	529336340	9920	9920	9920	9920	0
37	20230719	202300	529336340	9920	9920	9920	9920	0
38	20230719	202200	529336340	9920	9920	9920	9920	0
39	20230719	202100	529336340	9920	9920	9920	9920	0
40	20230719	202000	529336340	9920	9920	9920	9920	0
41	20230719	201900	529336340	9920	9920	9920	9920	0
42	20230719	201800	529336340	9920	9920	9920	9920	0
43	20230719	201700	529336340	9920	9920	9920	9920	0
44	20230719	201600	529336340	9920	9920	9920	9920	0
45	20230719	201500	529336340	9920	9920	9920	9920	0
46	20230719	201400	529336340	9920	9920	9920	9920	0
47	20230719	201300	529336340	9920	9920	9920	9920	0
48	20230719	201200	529336340	9920	9920	9920	9920	0
49	20230719	201100	529336340	9920	9920	9920	9920	0
50	20230719	201000	529336340	9920	9920	9920	9920	0
51	20230719	200900	529336340	9920	9920	9920	9920	0
52	20230719	200800	529336340	9920	9920	9920	9920	0
53	20230719	200700	529336340	9920	9920	9920	9920	0
54	20230719	200600	529336340	9920	9920	9920	9920	0
55	20230719	200500	529336340	9920	9920	9920	9920	0
56	20230719	200400	529336340	9920	9920	9920	9920	0
57	20230719	200300	529336340	9920	9920	9920	9920	0
58	20230719	200200	529336340	9920	9920	9920	9920	0
59	20230719	200100	529336340	9920	9920	9920	9920	0
60	20230719	200000	529336340	9920	9920	9920	9920	0
61	20230719	195900	529336340	9920	9920	9920	9920	0
62	20230719	195800	529336340	9920	9920	9920	9920	358
63	20230719	195700	529336340	9920	9920	9920	9920	0
64	20230719	195600	529336340	9920	9920	9920	9920	0
65	20230719	195500	529336340	9920	9920	9920	9920	0
66	20230719	195400	529336340	9920	9920	9920	9920	0
67	20230719	195300	529336340	9920	9920	9920	9920	0
68	20230719	195200	529336340	9920	9920	9920	9920	0
69	20230719	195100	529336340	9920	9920	9920	9920	0
70	20230719	195000	529336340	9920	9920	9920	9920	0
71	20230719	194900	529336340	9920	9920	9920	9920	0
72	20230719	194800	529336340	9920	9920	9920	9920	0
73	20230719	194700	529336340	9920	9920	9920	9920	0
74	20230719	194600	529336340	9920	9920	9920	9920	0
75	20230719	194500	529336340	9920	9920	9920	9920	0
76	20230719	194400	529336340	9920	9920	9920	9920	0
77	20230719	194300	529336340	9920	9920	9920	9920	0
78	20230719	194200	529336340	9920	9920	9920	9920	0
79	20230719	194100	529336340	9920	9920	9920	9920	0
80	20230719	194000	529336340	9920	9920	9920	9920	0
81	20230719	193900	529336340	9920	9920	9920	9920	0
82	20230719	193800	529336340	9920	9920	9920	9920	0
83	20230719	193700	529336340	9920	9920	9920	9920	0
84	20230719	193600	529336340	9920	9920	9920	9920	0
85	20230719	193500	529336340	9920	9920	9920	9920	0
86	20230719	193400	529336340	9920	9920	9920	9920	0
87	20230719	193300	529336340	9920	9920	9920	9920	0
88	20230719	193200	529336340	9920	9920	9920	9920	0
89	20230719	193100	529336340	9920	9920	9920	9920	0
90	20230719	193000	529336340	9920	9920	9920	9920	0
91	20230719	192900	529336340	9920	9920	9920	9920	0
92	20230719	192800	529336340	9920	9920	9920	9920	358
93	20230719	192700	529336340	9920	9920	9920	9920	0
94	20230719	192600	529336340	9920	9920	9920	9920	0
95	20230719	192500	529336340	9920	9920	9920	9920	0
96	20230719	192400	529336340	9920	9920	9920	9920	0
97	20230719	192300	529336340	9920	9920	9920	9920	0
98	20230719	192200	529336340	9920	9920	9920	9920	0
99	20230719	192100	529336340	9920	9920	9920	9920	0
100	20230719	192000	529336340	9920	9920	9920	9920	0
101	20230719	191900	529336340	9920	9920	9920	9920	0
102	20230719	191800	529336340	9920	9920	9920	9920	0
103	20230719	191700	529336340	9920	9920	9920	9920	0
104	20230719	191600	529336340	9920	9920	9920	9920	0
105	20230719	191500	529336340	9920	9920	9920	9920	0
106	20230719	191400	529336340	9920	9920	9920	9920	0
107	20230719	191300	529336340	9920	9920	9920	9920	0
108	20230719	191200	529336340	9920	9920	9920	9920	0
109	20230719	191100	529336340	9920	9920	9920	9920	0
110	20230719	191000	529336340	9920	9920	9920	9920	0
111	20230719	190900	529336340	9920	9920	9920	9920	0
112	20230719	190800	529336340	9920	9920	9920	9920	0
113	20230719	190700	529336340	9920	9920	9920	9920	0
114	20230719	190600	529336340	9920	9920	9920	9920	0
115	20230719	190500	529336340	9920	9920	9920	9920	0
116	20230719	190400	529336340	9920	9920	9920	9920	0
117	20230719	190300	529336340	9920	9920	9920	9920	0
118	20230719	190200	529336340	9920	9920	9920	9920	0
119	20230719	190100	529336340	9920	9920	9920	9920	0
120	20230719	190000	529336340	9920	9920	9920	9920	0
121	20230719	185900	529336340	9920	9920	9920	9920	0
122	20230719	185800	529336340	9920	9920	9920	9920	358
123	20230719	185700	529336340	9920	9920	9920	9920	0
124	20230719	185600	529336340	9920	9920	9920	9920	0
125	20230719	185500	529336340	9920	9920	9920	9920	0
126	20230719	185400	529336340	9920	9920	9920	9920	0
127	20230719	185300	529336340	9920	9920	9920	9920	0
128	20230719	185200	529336340	9920	9920	9920	9920	0
129	20230719	185100	529336340	9920	9920	9920	9920	0
130	20230719	185000	529336340	9920	9920	9920	9920	0
131	20230719	184900	529336340	9920	9920	9920	9920	0
132	20230719	184800	529336340	9920	9920	9920	9920	0
133	20230719	184700	529336340	9920	9920	9920	9920	0
134	20230719	184600	529336340	9920	9920	9920	9920	0
135	20230719	184500	529336340	9920	9920	9920	9920	0
136	20230719	184400	529336340	9920	9920	9920	9920	0
137	20230719	184300	529336340	9920	9920	9920	9920	0
138	20230719	184200	529336340	9920	9920	9920	9920	0
139	20230719	184100	529336340	9920	9920	9920	9920	0
140	20230719	184000	529336340	9920	9920	9920	9920	0
141	20230719	183900	529336340	9920	9920	9920	9920	0
142	20230719	183800	529336340	9920	9920	9920	9920	0
143	20230719	183700	529336340	9920	9920	9920	9920	0
144	20230719	183600	529336340	9920	9920	9920	9920	0
145	20230719	183500	529336340	9920	9920	9920	9920	0
146	20230719	183400	529336340	9920	9920	9920	9920	0
147	20230719	183300	529336340	9920	9920	9920	9920	0
148	20230719	183200	529336340	9920	9920	9920	9920	0
149	20230719	183100	529336340	9920	9920	9920	9920	0
150	20230719	183000	529336340	9920	9920	9920	9920	0
151	20230719	182900	529336340	9920	9920	9920	9920	0
152	20230719	182800	529336340	9920	9920	9920	9920	358
153	20230719	182700	529336340	9920	9920	9920	9920	0
154	20230719	182600	529336340	9920	9920	9920	9920	0
155	20230719	182500	529336340	9920	9920	9920	9920	0
156	20230719	182400	529336340	9920	9920	9920	9920	0
157	20230719	182300	529336340	9920	9920	9920	9920	0
158	20230719	182200	529336340	9920	9920	9920	9920	0
159	20230719	182100	529336340	9920	9920	9920	9920	0
160	20230719	182000	529336340	9920	9920	9920	9920	0
161	20230719	181900	529336340	9920	9920	9920	9920	0
162	20230719	181800	529336340	9920	9920	9920	9920	0
163	20230719	181700	529336340	9920	9920	9920	9920	0
164	20230719	181600	529336340	9920	9920	9920	9920	0
165	20230719	181500	529336340	9920	9920	9920	9920	0
166	20230719	181400	529336340	9920	9920	9920	9920	0
167	20230719	181300	529336340	9920	9920	9920	9920	0
168	20230719	181200	529336340	9920	9920	9920	9920	0
169	20230719	181100	529336340	9920	9920	9920	9920	0
170	20230719	181000	529336340	9920	9920	9920	9920	0
171	20230719	180900	529336340	9920	9920	9920	9920	0
172	20230719	180800	529336340	9920	9920	9920	9920	0
173	20230719	180700	529336340	9920	9920	9920	9920	0
174	20230719	180600	529336340	9920	9920	9920	9920	0
175	20230719	180500	529336340	9920	9920	9920	9920	0
176	20230719	180400	529336340	9920	9920	9920	9920	0
177	20230719	180300	529336340	9920	9920	9920	9920	0
178	20230719	180200	529336340	9920	9920	9920	9920	0
179	20230719	180100	529336340	9920	9920	9920	9920	0
180	20230719	180000	529336340	9920	9920	9920	9920	0
181	20230719	175900	529336340	9920	9920	9920	9920	0
182	20230719	175800	529336340	9920	9920	9920	9920	358
183	20230719	175700	529336340	9920	9920	9920	9920	0
184	20230719	175600	529336340	9920	9920	9920	9920	0
185	20230719	175500	529336340	9920	9920	9920	9920	0
186	20230719	175400	529336340	9920	9920	9920	9920	0
187	20230719	175300	529336340	9920	9920	9920	9920	0
188	20230719	175200	529336340	9920	9920	9920	9920	0
189	20230719	175100	529336340	9920	9920	9920	9920	0
190	20230719	175000	529336340	9920	9920	9920	9920	0
191	20230719	174900	529336340	9920	9920	9920	9920	0
192	20230719	174800	529336340	9920	9920	9920	9920	0
193	20230719	174700	529336340	9920	9920	9920	9920	0
194	20230719	174600	529336340	9920	9920	9920	9920	0
195	20230719	174500	529336340	9920	9920	9920	9920	0
196	20230719	174400	529336340	9920	9920	9920	9920	0
197	20230719	174300	529336340	9920	9920	9920	9920	0
198	20230719	174200	529336340	9920	9920	9920	9920	0
199	20230719	174100	529336340	9920	9920	9920	9920	0
200	20230719	174000	529336340	9920	9920	9920	9920	0
201	20230719	173900	529336340	9920	9920	9920	9920	0
202	20230719	173800	529336340	9920	9920	9920	9920	0
203	20230719	173700	529336340	9920	9920	9920	9920	0
204	20230719	173600	529336340	9920	9920	9920	9920	0
205	20230719	173500	529336340	9920	9920	9920	9920	0
206	20230719	173400	529336340	9920	9920	9920	9920	0
207	20230719	173300	529336340	9920	9920	9920	9920	0
208	20230719	173200	529336340	9920	9920	9920	9920	0
209	20230719	173100	529336340	9920	9920	9920	9920	0
210	20230719	173000	529336340	9920	9920	9920	9920	0
211	20230719	172900	529336340	9920	9920	9920	9920	0
212	20230719	172800	529336340	9920	9920	9920	9920	358
213	20230719	172700	529336340	9920	9920	9920	9920	0
214	20230719	172600	529336340	9920	9920	9920	9920	0
215	20230719	172500	529336340	9920	9920	9920	9920	0
216	20230719	172400	529336340	9920	9920	9920	9920	0
217	20230719	172300	529336340	9920	9920	9920	9920	0
218	20230719	172200	529336340	9920	9920	9920	9920	0
219	20230719	172100	529336340	9920	9920	9920	9920	0
220	20230719	172000	529336340	9920	9920	9920	9920	0
221	20230719	171900	529336340	9920	9920	9920	9920	0
222	20230719	171800	529336340	9920	9920	9920	9920	0
223	20230719	171700	529336340	9920	9920	9920	9920	0
224	20230719	171600	529336340	9920	9920	9920	9920	0
225	20230719	171500	529336340	9920	9920	9920	9920	0
226	20230719	171400	529336340	9920	9920	9920	9920	0
227	20230719	171300	529336340	9920	9920	9920	9920	0
228	20230719	171200	529336340	9920	9920	9920	9920	0
229	20230719	171100	529336340	9920	9920	9920	9920	0
230	20230719	171000	529336340	9920	9920	9920	9920	0
231	20230719	170900	529336340	9920	9920	9920	9920	0
232	20230719	170800	529336340	9920	9920	9920	9920	0
233	20230719	170700	529336340	9920	9920	9920	9920	0
234	20230719	170600	529336340	9920	9920	9920	9920	0
235	20230719	170500	529336340	9920	9920	9920	9920	0
236	20230719	170400	529336340	9920	9920	9920	9920	0
237	20230719	170300	529336340	9920	9920	9920	9920	0
238	20230719	170200	529336340	9920	9920	9920	9920	0
239	20230719	170100	529336340	9920	9920	9920	9920	0
240	20230719	170000	529336340	9920	9920	9920	9920	0
241	20230719	165900	529336340	9920	9920	9920	9920	0
242	20230719	165800	529336340	9920	9920	9920	9920	358
243	20230719	165700	529336340	9920	9920	9920	9920	0
244	20230719	165600	529336340	9920	9920	9920	9920	0
245	20230719	165500	529336340	9920	9920	9920	9920	0
246	20230719	165400	529336340	9920	9920	9920	9920	0
247	20230719	165300	529336340	9920	9920	9920	9920	0
248	20230719	165200	529336340	9920	9920	9920	9920	0
249	20230719	165100	529336340	9920	9920	9920	9920	0
250	20230719	165000	529336340	9920	9920	9920	9920	0
251	20230719	164900	529336340	9920	9920	9920	9920	0
252	20230719	164800	529336340	9920	9920	9920	9920	0
253	20230719	164700	529336340	9920	9920	9920	9920	0
254	20230719	164600	529336340	9920	9920	9920	9920	0
255	20230719	164500	529336340	9920	9920	9920	9920	0
256	20230719	164400	529336340	9920	9920	9920	9920	0
257	20230719	164300	529336340	9920	9920	9920	9920	0
258	20230719	164200	529336340	9920	9920	9920	9920	0
259	20230719	164100	529336340	9920	9920	9920	9920	0
260	20230719	164000	529336340	9920	9920	9920	9920	0
261	20230719	163900	529336340	9920	9920	9920	9920	0
262	20230719	163800	529336340	9920	9920	9920	9920	0
263	20230719	163700	529336340	9920	9920	9920	9920	0
264	20230719	163600	529336340	9920	9920	9920	9920	0
265	20230719	163500	529336340	9920	9920	9920	9920	0
266	20230719	163400	529336340	9920	9920	9920	9920	0
267	20230719	163300	529336340	9920	9920	9920	9920	0
268	20230719	163200	529336340	9920	9920	9920	9920	0
269	20230719	163100	529336340	9920	9920	9920	9920	0
270	20230719	163000	529336340	9920	9920	9920	9920	0
271	20230719	162900	529336340	9920	9920	9920	9920	0
272	20230719	162800	529336340	9920	9920	9920	9920	358
273	20230719	162700	529336340	9920	9920	9920	9920	0
274	20230719	162600	529336340	9920	9920	9920	9920	0
275	20230719	162500	529336340	9920	9920	9920	9920	0
276	20230719	162400	529336340	9920	9920	9920	9920	0
277	20230719	162300	529336340	9920	9920	9920	9920	0
278	20230719	162200	529336340	9920	9920	9920	9920	0
279	20230719	162100	529336340	9920	9920	9920	9920	0
280	20230719	162000	529336340	9920	9920	9920	9920	0
281	20230719	161900	529336340	9920	9920	9920	9920	0
282	20230719	161800	529336340	9920	9920	9920	9920	0
283	20230719	161700	529336340	9920	9920	9920	9920	0
284	20230719	161600	529336340	9920	9920	9920	9920	0
285	20230719	161500	529336340	9920	9920	9920	9920	0
286	20230719	161400	529336340	9920	9920	9920	9920	0
287	20230719	161300	529336340	9920	9920	9920	9920	0
288	20230719	161200	529336340	9920	9920	9920	9920	0
289	20230719	161100	529336340	9920	9920	9920	9920	0
290	20230719	161000	529336340	9920	9920	9920	9920	0
291	20230719	160900	529336340	9920	9920	9920	9920	0
292	20230719	160800	529336340	9920	9920	9920	9920	0
293	20230719	160700	529336340	9920	9920	9920	9920	0
294	20230719	160600	529336340	9920	9920	9920	9920	0
295	20230719	160500	529336340	9920	9920	9920	9920	0
296	20230719	160400	529336340	9920	9920	9920	9920	0
297	20230719	160300	529336340	9920	9920	9920	9920	0
298	20230719	160200	529336340	9920	9920	9920	9920	0
299	20230719	160100	529336340	9920	9920	9920	9920	0
300	20230719	160000	529336340	9920	9920	9920	9920	0
301	20230719	155900	529336340	9920	9920	9920	9920	0
302	20230719	155800	529336340	9920	9920	9920	9920	358
303	20230719	155700	529336340	9920	9920	9920	9920	0
304	20230719	155600	529336340	9920	9920	9920	9920	0
305	20230719	155500	529336340	9920	9920	9920	9920	0
306	20230719	155400	529336340	9920	9920	9920	9920	0
307	20230719	155300	529336340	9920	9920	9920	9920	0
308	20230719	155200	529336340	9920	9920	9920	9920	0
309	20230719	155100	529336340	9920	9920	9920	9920	0
310	20230719	155000	529336340	9920	9920	9920	9920	0
311	20230719	154900	529336340	9920	9920	9920	9920	0
312	20230719	154800	529336340	9920	9920	9920	9920	0
313	20230719	154700	529336340	9920	9920	9920	9920	0
314	20230719	154600	529336340	9920	9920	9920	9920	0
315	20230719	154500	529336340	9920	9920	9920	9920	0
316	20230719	154400	529336340	9920	9920	9920	9920	0
317	20230719	154300	529336340	9920	9920	9920	9920	0
318	20230719	154200	529336340	9920	9920	9920	9920	0
319	20230719	154100	529336340	9920	9920	9920	9920	0
320	20230719	154000	529336340	9920	9920	9920	9920	0
321	20230719	153900	529336340	9920	9920	9920	9920	0
322	20230719	153800	529336340	9920	9920	9920	9920	0
323	20230719	153700	529336340	9920	9920	9920	9920	0
324	20230719	153600	529336340	9920	9920	9920	9920	0
325	20230719	153500	529336340	9920	9920	9920	9920	0
326	20230719	153400	529336340	9920	9920	9920	9920	0
327	20230719	153300	529336340	9920	9920	9920	9920	0
328	20230719	153200	529336340	9920	9920	9920	9920	0
329	20230719	153100	529336340	9920	9920	9920	9920	0
330	20230719	153000	529336340	9920	9920	9920	9920	358
331	20230719	152900	525784980	9870	9870	9870	9870	0
332	20230719	152800	525784980	9870	9870	9870	9870	0
333	20230719	152700	525784980	9870	9870	9870	9870	0
334	20230719	152600	525784980	9870	9870	9870	9870	0
335	20230719	152500	525784980	9870	9870	9870	9870	0
336	20230719	152400	525784980	9870	9870	9870	9870	0
337	20230719	152300	525784980	9870	9870	9870	9870	0
338	20230719	152200	525784980	9870	9870	9870	9870	0
339	20230719	152100	525784980	9870	9870	9870	9870	0
340	20230719	152000	525784980	9870	9870	9870	9870	0
341	20230719	151900	525784980	9870	9870	9870	9870	84
342	20230719	151800	524955900	9880	9880	9880	9880	0
343	20230719	151700	524955900	9880	9880	9880	9880	0
344	20230719	151600	524955900	9880	9900	9900	9880	3375
345	20230719	151500	491596870	9910	9910	9910	9910	3
346	20230719	151400	491567140	9890	9890	9890	9890	0
347	20230719	151300	491567140	9890	9890	9890	9890	300
348	20230719	151200	488600140	9910	9910	9910	9910	0
349	20230719	151100	488600140	9910	9910	9910	9910	0
350	20230719	151000	488600140	9910	9900	9910	9890	532
351	20230719	150900	483333910	9910	9910	9910	9910	8
352	20230719	150800	483254630	9900	9900	9900	9900	0
353	20230719	150700	483254630	9900	9900	9900	9900	52
354	20230719	150600	482739830	9900	9900	9900	9900	0
355	20230719	150500	482739830	9900	9900	9900	9900	0
356	20230719	150400	482739830	9900	9900	9900	9900	102
357	20230719	150300	481730030	9900	9900	9900	9900	1
358	20230719	150200	481720130	9900	9900	9900	9900	0
359	20230719	150100	481720130	9900	9900	9900	9900	20
360	20230719	150000	481522130	9900	9900	9900	9900	0
361	20230719	145900	481522130	9900	9900	9900	9900	0
362	20230719	145800	481522130	9900	9900	9900	9900	0
363	20230719	145700	481522130	9900	9900	9900	9900	0
364	20230719	145600	481522130	9900	9890	9900	9890	155
365	20230719	145500	479989160	9890	9890	9890	9890	0
366	20230719	145400	479989160	9890	9890	9890	9890	0
367	20230719	145300	479989160	9890	9890	9890	9890	0
368	20230719	145200	479989160	9890	9890	9890	9890	0
369	20230719	145100	479989160	9890	9890	9890	9890	0
370	20230719	145000	479989160	9890	9890	9890	9890	0
371	20230719	144900	479989160	9890	9920	9920	9890	124
372	20230719	144800	478762110	9880	9880	9880	9880	0
373	20230719	144700	478762110	9880	9880	9880	9880	0
374	20230719	144600	478762110	9880	9890	9890	9880	259
375	20230719	144500	476203150	9890	9910	9910	9890	170
376	20230719	144400	474521610	9910	9910	9910	9910	0
377	20230719	144300	474521610	9910	9910	9910	9910	0
378	20230719	144200	474521610	9910	9910	9910	9910	0
379	20230719	144100	474521610	9910	9910	9910	9910	0
380	20230719	144000	474521610	9910	9910	9910	9910	0
381	20230719	143900	474521610	9910	9910	9910	9910	0
382	20230719	143800	474521610	9910	9910	9910	9910	0
383	20230719	143700	474521610	9910	9910	9910	9910	0
384	20230719	143600	474521610	9910	9910	9910	9910	0
385	20230719	143500	474521610	9910	9910	9910	9910	0
386	20230719	143400	474521610	9910	9910	9910	9910	0
387	20230719	143300	474521610	9910	9910	9910	9910	12
388	20230719	143200	474402690	9930	9930	9930	9930	0
389	20230719	143100	474402690	9930	9930	9930	9930	20
390	20230719	143000	474204090	9930	9930	9930	9930	0
391	20230719	142900	474204090	9930	9930	9930	9930	0
392	20230719	142800	474204090	9930	9930	9930	9930	0
393	20230719	142700	474204090	9930	9930	9930	9930	0
394	20230719	142600	474204090	9930	9930	9930	9930	0
395	20230719	142500	474204090	9930	9930	9930	9930	0
396	20230719	142400	474204090	9930	9930	9930	9930	0
397	20230719	142300	474204090	9930	9930	9930	9930	10
398	20230719	142200	474104790	9930	9930	9930	9930	0
399	20230719	142100	474104790	9930	9930	9930	9930	10
400	20230719	142000	474005490	9930	9930	9930	9930	0
401	20230719	141900	474005490	9930	9930	9930	9930	0
402	20230719	141800	474005490	9930	9930	9930	9930	0
403	20230719	141700	474005490	9930	9930	9930	9930	0
404	20230719	141600	474005490	9930	9930	9930	9930	0
405	20230719	141500	474005490	9930	9940	9940	9930	36
406	20230719	141400	473647830	9940	9940	9940	9940	0
407	20230719	141300	473647830	9940	9940	9940	9940	0
408	20230719	141200	473647830	9940	9940	9940	9940	0
409	20230719	141100	473647830	9940	9940	9940	9940	0
410	20230719	141000	473647830	9940	9940	9940	9940	0
411	20230719	140900	473647830	9940	9940	9940	9940	0
412	20230719	140800	473647830	9940	9940	9940	9940	0
413	20230719	140700	473647830	9940	9940	9940	9940	0
414	20230719	140600	473647830	9940	9940	9940	9940	0
415	20230719	140500	473647830	9940	9950	9950	9940	182
416	20230719	140400	471837510	9950	9960	9960	9950	4
417	20230719	140300	471797700	9960	9960	9960	9960	0
418	20230719	140200	471797700	9960	9960	9960	9960	0
419	20230719	140100	471797700	9960	9960	9960	9960	1
420	20230719	140000	471787740	9970	9970	9970	9970	1
421	20230719	135900	471777770	9980	9980	9980	9980	0
422	20230719	135800	471777770	9980	9980	9980	9980	0
423	20230719	135700	471777770	9980	9980	9980	9980	50
424	20230719	135600	471278770	9980	9980	9980	9980	61
425	20230719	135500	470669990	9980	9910	9980	9910	1586
426	20230719	135400	454901610	9910	9910	9910	9910	0
427	20230719	135300	454901610	9910	9910	9910	9910	0
428	20230719	135200	454901610	9910	9900	9910	9900	160
429	20230719	135100	453316110	9880	9880	9880	9880	0
430	20230719	135000	453316110	9880	9880	9880	9880	0
431	20230719	134900	453316110	9880	9880	9880	9880	0
432	20230719	134800	453316110	9880	9880	9880	9880	0
433	20230719	134700	453316110	9880	9880	9880	9880	0
434	20230719	134600	453316110	9880	9880	9880	9880	8
435	20230719	134500	453237070	9880	9880	9880	9880	0
436	20230719	134400	453237070	9880	9880	9880	9880	0
437	20230719	134300	453237070	9880	9880	9880	9880	0
438	20230719	134200	453237070	9880	9880	9880	9880	2
439	20230719	134100	453217310	9880	9880	9880	9880	0
440	20230719	134000	453217310	9880	9880	9880	9880	0
441	20230719	133900	453217310	9880	9880	9880	9880	0
442	20230719	133800	453217310	9880	9880	9880	9880	0
443	20230719	133700	453217310	9880	9880	9880	9880	0
444	20230719	133600	453217310	9880	9880	9880	9880	0
445	20230719	133500	453217310	9880	9880	9880	9880	0
446	20230719	133400	453217310	9880	9880	9880	9880	286
447	20230719	133300	450391630	9870	9870	9870	9870	0
448	20230719	133200	450391630	9870	9880	9880	9870	150
449	20230719	133100	448910630	9870	9870	9870	9870	0
450	20230719	133000	448910630	9870	9870	9870	9870	0
451	20230719	132900	448910630	9870	9870	9870	9870	170
452	20230719	132800	447232730	9880	9880	9880	9880	0
453	20230719	132700	447232730	9880	9880	9880	9880	1
454	20230719	132600	447222850	9870	9870	9870	9870	0
455	20230719	132500	447222850	9870	9870	9870	9870	0
456	20230719	132400	447222850	9870	9870	9870	9870	0
457	20230719	132300	447222850	9870	9870	9870	9870	0
458	20230719	132200	447222850	9870	9870	9870	9870	0
459	20230719	132100	447222850	9870	9870	9870	9870	22
460	20230719	132000	447005710	9870	9870	9870	9870	250
461	20230719	131900	444538210	9880	9880	9880	9880	0
462	20230719	131800	444538210	9880	9880	9880	9880	0
463	20230719	131700	444538210	9880	9880	9880	9880	0
464	20230719	131600	444538210	9880	9880	9880	9880	0
465	20230719	131500	444538210	9880	9880	9880	9880	467
466	20230719	131400	439924250	9880	9880	9880	9880	5
467	20230719	131300	439874850	9880	9880	9880	9880	140
468	20230719	131200	438491650	9910	9910	9910	9910	0
469	20230719	131100	438491650	9910	9910	9910	9910	112
470	20230719	131000	437381730	9920	9920	9920	9920	1
471	20230719	130900	437371810	9890	9880	9890	9880	409
472	20230719	130800	433328780	9880	9880	9880	9880	2
473	20230719	130700	433309020	9880	9880	9880	9880	9
474	20230719	130600	433220100	9870	9870	9870	9870	0
475	20230719	130500	433220100	9870	9870	9870	9870	0
476	20230719	130400	433220100	9870	9870	9870	9870	432
477	20230719	130300	428956260	9870	9870	9870	9870	0
478	20230719	130200	428956260	9870	9870	9870	9870	10
479	20230719	130100	428857560	9840	9840	9840	9840	0
480	20230719	130000	428857560	9840	9840	9840	9840	0
481	20230719	125900	428857560	9840	9840	9840	9840	0
482	20230719	125800	428857560	9840	9840	9840	9840	0
483	20230719	125700	428857560	9840	9840	9840	9840	0
484	20230719	125600	428857560	9840	9840	9840	9840	0
485	20230719	125500	428857560	9840	9840	9840	9840	1
486	20230719	125400	428847720	9830	9830	9830	9830	0
487	20230719	125300	428847720	9830	9830	9830	9830	0
488	20230719	125200	428847720	9830	9830	9830	9830	0
489	20230719	125100	428847720	9830	9840	9840	9830	282
490	20230719	125000	426074170	9850	9850	9850	9850	227
491	20230719	124900	423838220	9860	9870	9870	9860	65
492	20230719	124800	423197300	9880	9880	9880	9880	0
493	20230719	124700	423197300	9880	9880	9880	9880	0
494	20230719	124600	423197300	9880	9880	9880	9880	0
495	20230719	124500	423197300	9880	9880	9880	9880	2
496	20230719	124400	423177540	9870	9870	9870	9870	0
497	20230719	124300	423177540	9870	9870	9870	9870	569
498	20230719	124200	417561510	9870	9870	9870	9870	8
499	20230719	124100	417482550	9850	9850	9850	9850	38
500	20230719	124000	417108250	9850	9850	9850	9850	0
501	20230719	123900	417108250	9850	9850	9850	9850	0
502	20230719	123800	417108250	9850	9850	9850	9850	0
503	20230719	123700	417108250	9850	9850	9850	9850	0
504	20230719	123600	417108250	9850	9850	9850	9850	0
505	20230719	123500	417108250	9850	9850	9850	9850	0
506	20230719	123400	417108250	9850	9850	9850	9850	0
507	20230719	123300	417108250	9850	9850	9850	9850	0
508	20230719	123200	417108250	9850	9850	9850	9850	0
509	20230719	123100	417108250	9850	9850	9850	9850	0
510	20230719	123000	417108250	9850	9850	9850	9850	0
511	20230719	122900	417108250	9850	9850	9850	9850	0
512	20230719	122800	417108250	9850	9850	9850	9850	0
513	20230719	122700	417108250	9850	9850	9850	9850	0
514	20230719	122600	417108250	9850	9850	9850	9850	0
515	20230719	122500	417108250	9850	9850	9850	9850	0
516	20230719	122400	417108250	9850	9850	9850	9850	81
517	20230719	122300	416310400	9870	9870	9870	9870	10
518	20230719	122200	416211700	9870	9870	9870	9870	0
519	20230719	122100	416211700	9870	9870	9870	9870	0
520	20230719	122000	416211700	9870	9870	9870	9870	0
521	20230719	121900	416211700	9870	9870	9870	9870	0
522	20230719	121800	416211700	9870	9870	9870	9870	0
523	20230719	121700	416211700	9870	9870	9870	9870	0
524	20230719	121600	416211700	9870	9870	9870	9870	0
525	20230719	121500	416211700	9870	9870	9870	9870	0
526	20230719	121400	416211700	9870	9870	9870	9870	0
527	20230719	121300	416211700	9870	9870	9870	9870	0
528	20230719	121200	416211700	9870	9870	9870	9870	0
529	20230719	121100	416211700	9870	9870	9870	9870	0
530	20230719	121000	416211700	9870	9870	9870	9870	0
531	20230719	120900	416211700	9870	9870	9870	9870	0
532	20230719	120800	416211700	9870	9870	9870	9870	0
533	20230719	120700	416211700	9870	9870	9870	9870	0
534	20230719	120600	416211700	9870	9870	9870	9870	0
535	20230719	120500	416211700	9870	9870	9870	9870	0
536	20230719	120400	416211700	9870	9870	9870	9870	200
537	20230719	120300	414237700	9820	9820	9820	9820	0
538	20230719	120200	414237700	9820	9820	9820	9820	0
539	20230719	120100	414237700	9820	9820	9820	9820	0
540	20230719	120000	414237700	9820	9820	9820	9820	0
541	20230719	115900	414237700	9820	9820	9820	9820	0
542	20230719	115800	414237700	9820	9820	9820	9820	0
543	20230719	115700	414237700	9820	9820	9820	9820	0
544	20230719	115600	414237700	9820	9820	9820	9820	0
545	20230719	115500	414237700	9820	9820	9820	9820	0
546	20230719	115400	414237700	9820	9820	9820	9820	600
547	20230719	115300	408345700	9820	9820	9820	9820	0
548	20230719	115200	408345700	9820	9820	9820	9820	0
549	20230719	115100	408345700	9820	9820	9820	9820	0
550	20230719	115000	408345700	9820	9830	9830	9820	577
551	20230719	114900	402675790	9840	9840	9840	9840	0
552	20230719	114800	402675790	9840	9870	9870	9840	184
553	20230719	114700	400865050	9880	9880	9880	9880	0
554	20230719	114600	400865050	9880	9880	9880	9880	0
555	20230719	114500	400865050	9880	9880	9880	9880	0
556	20230719	114400	400865050	9880	9880	9880	9880	0
557	20230719	114300	400865050	9880	9880	9880	9880	0
558	20230719	114200	400865050	9880	9880	9880	9880	0
559	20230719	114100	400865050	9880	9880	9880	9880	0
560	20230719	114000	400865050	9880	9880	9880	9880	0
561	20230719	113900	400865050	9880	9880	9880	9880	0
562	20230719	113800	400865050	9880	9890	9890	9880	56
563	20230719	113700	400311690	9880	9880	9880	9880	0
564	20230719	113600	400311690	9880	9880	9880	9880	0
565	20230719	113500	400311690	9880	9890	9890	9880	66
566	20230719	113400	399659470	9870	9870	9870	9870	0
567	20230719	113300	399659470	9870	9880	9880	9870	300
568	20230719	113200	396698380	9880	9880	9880	9880	10
569	20230719	113100	396599580	9870	9870	9870	9870	0
570	20230719	113000	396599580	9870	9880	9880	9870	500
571	20230719	112900	391664540	9880	9880	9880	9880	26
572	20230719	112800	391407660	9880	9890	9890	9880	108
573	20230719	112700	390339920	9890	9890	9890	9890	0
574	20230719	112600	390339920	9890	9910	9910	9890	401
575	20230719	112500	386373860	9920	9920	9920	9920	0
576	20230719	112400	386373860	9920	9900	9930	9900	22
577	20230719	112300	386155890	9890	9890	9890	9890	0
578	20230719	112200	386155890	9890	9890	9890	9890	7
579	20230719	112100	386086660	9900	9900	9900	9900	1
580	20230719	112000	386076760	9900	9900	9900	9900	3
581	20230719	111900	386047060	9900	9910	9910	9900	2
582	20230719	111800	386027250	9930	9870	9930	9870	100
583	20230719	111700	385037680	9870	9870	9870	9870	2
584	20230719	111600	385017940	9870	9870	9870	9870	0
585	20230719	111500	385017940	9870	9870	9870	9870	0
586	20230719	111400	385017940	9870	9870	9870	9870	0
587	20230719	111300	385017940	9870	9870	9870	9870	0
588	20230719	111200	385017940	9870	9870	9870	9870	1
589	20230719	111100	385008070	9870	9870	9870	9870	0
590	20230719	111000	385008070	9870	9830	9870	9830	215
591	20230719	110900	382892370	9820	9820	9820	9820	0
592	20230719	110800	382892370	9820	9820	9820	9820	0
593	20230719	110700	382892370	9820	9820	9820	9820	0
594	20230719	110600	382892370	9820	9820	9820	9820	0
595	20230719	110500	382892370	9820	9820	9820	9820	160
596	20230719	110400	381321170	9820	9780	9820	9780	20
597	20230719	110300	381125130	9750	9800	9840	9750	420
598	20230719	110200	377003470	9790	9800	9800	9780	3545
599	20230719	110100	342267670	9800	9810	9810	9800	23
600	20230719	110000	342042250	9820	9820	9820	9820	0
601	20230719	105900	342042250	9820	9820	9820	9820	0
602	20230719	105800	342042250	9820	9820	9820	9820	127
603	20230719	105700	340795110	9830	9830	9830	9830	1
604	20230719	105600	340785280	9840	9850	9850	9840	162
605	20230719	105500	339191190	9860	9860	9860	9860	51
606	20230719	105400	338688330	9870	9870	9870	9870	0
607	20230719	105300	338688330	9870	9870	9870	9870	10
608	20230719	105200	338589630	9870	9880	9880	9870	2
609	20230719	105100	338569880	9890	9860	9890	9840	18
610	20230719	105000	338392400	9840	9830	9890	9820	433
611	20230719	104900	334139240	9790	9810	9810	9790	400
612	20230719	104800	330223110	9840	9850	9850	9840	51
613	20230719	104700	329721190	9850	9850	9850	9850	5
614	20230719	104600	329671940	9870	9870	9870	9870	47
615	20230719	104500	329208050	9870	9860	9880	9860	471
616	20230719	104400	324559300	9860	9860	9860	9860	0
617	20230719	104300	324559300	9860	9850	9860	9850	162
618	20230719	104200	322963580	9850	9840	9850	9840	44
619	20230719	104100	322530560	9840	9840	9840	9840	1
620	20230719	104000	322520720	9800	9790	9840	9790	1720
621	20230719	103900	305665540	9780	9760	9780	9760	149
622	20230719	103800	304208690	9690	9690	9690	9690	1
623	20230719	103700	304199000	9690	9670	9690	9670	580
624	20230719	103600	298586110	9680	9690	9690	9680	3616
625	20230719	103500	263583220	9700	9690	9700	9690	4354
626	20230719	103400	221388640	9690	9700	9700	9690	8
627	20230719	103300	221311060	9710	9760	9760	9710	253
628	20230719	103200	218854380	9700	9720	9720	9700	700
629	20230719	103100	212060300	9720	9720	9720	9720	0
630	20230719	103000	212060300	9720	9720	9720	9720	7
631	20230719	102900	211992260	9770	9770	9770	9770	0
632	20230719	102800	211992260	9770	9770	9770	9770	0
633	20230719	102700	211992260	9770	9770	9770	9770	0
634	20230719	102600	211992260	9770	9750	9770	9710	51
635	20230719	102500	211496650	9760	9710	9760	9710	7
636	20230719	102400	211428380	9690	9700	9700	9690	51
637	20230719	102300	210934090	9770	9770	9770	9770	0
638	20230719	102200	210934090	9770	9770	9770	9770	0
639	20230719	102100	210934090	9770	9700	9770	9700	4
640	20230719	102000	210895150	9780	9780	9780	9780	2
641	20230719	101900	210875590	9690	9690	9690	9690	1
642	20230719	101800	210865900	9720	9770	9770	9720	3
643	20230719	101700	210836640	9780	9770	9780	9720	46
644	20230719	101600	210386890	9770	9750	9770	9750	357
645	20230719	101500	206901060	9740	9710	9740	9710	13
646	20230719	101400	206774590	9740	9740	9740	9740	1
647	20230719	101300	206764850	9690	9670	9690	9670	212
648	20230719	101200	204710660	9670	9670	9670	9670	2
649	20230719	101100	204691320	9670	9670	9670	9670	0
650	20230719	101000	204691320	9670	9670	9670	9670	120
651	20230719	100900	203530920	9670	9670	9670	9670	1
652	20230719	100800	203521250	9640	9640	9640	9640	0
653	20230719	100700	203521250	9640	9630	9650	9630	683
654	20230719	100600	196941500	9600	9590	9600	9590	906
655	20230719	100500	188248630	9590	9590	9600	9590	333
656	20230719	100400	185055140	9600	9600	9600	9600	0
657	20230719	100300	185055140	9600	9620	9620	9600	874
658	20230719	100200	176659710	9610	9620	9620	9610	558
659	20230719	100100	171297220	9610	9610	9610	9610	1
660	20230719	100000	171287610	9620	9630	9630	9620	3
661	20230719	095900	171258740	9600	9600	9600	9600	0
662	20230719	095800	171258740	9600	9600	9600	9600	20
663	20230719	095700	171066740	9600	9600	9600	9600	10
664	20230719	095600	170970740	9590	9590	9590	9590	0
665	20230719	095500	170970740	9590	9590	9590	9590	0
666	20230719	095400	170970740	9590	9590	9590	9590	404
667	20230719	095300	167096380	9630	9630	9630	9630	9
668	20230719	095200	167009710	9610	9580	9610	9570	1242
669	20230719	095100	155093510	9580	9600	9600	9580	53
670	20230719	095000	154585250	9600	9620	9620	9600	2715
671	20230719	094900	128517050	9610	9630	9630	9610	504
672	20230719	094800	123668510	9630	9650	9650	9630	243
673	20230719	094700	121326030	9640	9650	9650	9640	11
674	20230719	094600	121219890	9650	9650	9650	9650	141
675	20230719	094500	119859240	9650	9670	9670	9650	133
676	20230719	094400	118575260	9670	9670	9670	9670	19
677	20230719	094300	118391530	9660	9660	9660	9660	102
678	20230719	094200	117406210	9660	9660	9660	9660	60
679	20230719	094100	116826610	9660	9670	9670	9660	367
680	20230719	094000	113280390	9670	9680	9680	9660	237
681	20230719	093900	110987800	9690	9700	9700	9690	77
682	20230719	093800	110241660	9690	9690	9690	9690	8
683	20230719	093700	110164140	9690	9690	9690	9690	7
684	20230719	093600	110096310	9690	9710	9710	9690	207
685	20230719	093500	108086480	9720	9720	9720	9720	0
686	20230719	093400	108086480	9720	9710	9720	9710	252
687	20230719	093300	105637050	9730	9730	9730	9730	0
688	20230719	093200	105637050	9730	9670	9730	9670	1031
689	20230719	093100	95663880	9670	9670	9670	9670	1
690	20230719	093000	95654210	9670	9670	9670	9670	20
691	20230719	092900	95460810	9670	9680	9680	9670	129
692	20230719	092800	94212930	9680	9700	9700	9680	321
693	20230719	092700	91104250	9710	9710	9710	9710	40
694	20230719	092600	90715850	9690	9710	9720	9690	308
695	20230719	092500	87728330	9710	9720	9720	9710	299
696	20230719	092400	84824900	9730	9730	9730	9730	10
697	20230719	092300	84727600	9730	9730	9730	9730	2
698	20230719	092200	84708140	9730	9730	9730	9730	5
699	20230719	092100	84659490	9720	9720	9720	9720	0
700	20230719	092000	84659490	9720	9740	9740	9720	1223
701	20230719	091900	72759700	9740	9730	9740	9730	806
702	20230719	091800	64917300	9730	9730	9730	9730	0
703	20230719	091700	64917300	9730	9730	9730	9730	256
704	20230719	091600	62426420	9720	9720	9720	9720	23
705	20230719	091500	62202860	9720	9710	9720	9710	681
706	20230719	091400	55589940	9700	9700	9700	9700	300
707	20230719	091300	52679940	9680	9680	9680	9680	457
708	20230719	091200	48256180	9680	9720	9720	9670	496
709	20230719	091100	43444370	9720	9730	9730	9720	1043
710	20230719	091000	33301080	9730	9730	9730	9730	45
711	20230719	090900	32863230	9730	9770	9770	9730	1776
712	20230719	090800	15544470	9790	9780	9790	9780	96
713	20230719	090700	14605130	9770	9770	9770	9770	0
714	20230719	090600	14605130	9770	9770	9770	9770	40
715	20230719	090500	14214330	9790	9800	9800	9790	80
716	20230719	090400	13430830	9820	9820	9820	9820	0
717	20230719	090300	13430830	9820	9820	9820	9820	100
718	20230719	090200	12448830	9820	9820	9820	9820	1
719	20230719	090100	12439010	9800	9800	9800	9800	35
720	20230719	090000	12096010	9800	9680	9800	9680	1247