KissMeData/049430/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192500	221888640	9150	9150	9150	9150	1657
3	20230719	192400	221888640	9150	9150	9150	9150	0
4	20230719	192300	221888640	9150	9150	9150	9150	0
5	20230719	192200	221888640	9150	9150	9150	9150	0
6	20230719	192100	221888640	9150	9150	9150	9150	0
7	20230719	192000	221888640	9150	9150	9150	9150	0
8	20230719	191900	221888640	9150	9150	9150	9150	0
9	20230719	191800	221888640	9150	9150	9150	9150	0
10	20230719	191700	221888640	9150	9150	9150	9150	0
11	20230719	191600	221888640	9150	9150	9150	9150	0
12	20230719	191500	221888640	9150	9150	9150	9150	0
13	20230719	191400	221888640	9150	9150	9150	9150	0
14	20230719	191300	221888640	9150	9150	9150	9150	0
15	20230719	191200	221888640	9150	9150	9150	9150	0
16	20230719	191100	221888640	9150	9150	9150	9150	0
17	20230719	191000	221888640	9150	9150	9150	9150	0
18	20230719	190900	221888640	9150	9150	9150	9150	0
19	20230719	190800	221888640	9150	9150	9150	9150	0
20	20230719	190700	221888640	9150	9150	9150	9150	0
21	20230719	190600	221888640	9150	9150	9150	9150	0
22	20230719	190500	221888640	9150	9150	9150	9150	0
23	20230719	190400	221888640	9150	9150	9150	9150	0
24	20230719	190300	221888640	9150	9150	9150	9150	0
25	20230719	190200	221888640	9150	9150	9150	9150	0
26	20230719	190100	221888640	9150	9150	9150	9150	0
27	20230719	190000	221888640	9150	9150	9150	9150	0
28	20230719	185900	221888640	9150	9150	9150	9150	0
29	20230719	185800	221888640	9150	9150	9150	9150	0
30	20230719	185700	221888640	9150	9150	9150	9150	0
31	20230719	185600	221888640	9150	9150	9150	9150	0
32	20230719	185500	221888640	9150	9150	9150	9150	1657
33	20230719	185400	221888640	9150	9150	9150	9150	0
34	20230719	185300	221888640	9150	9150	9150	9150	0
35	20230719	185200	221888640	9150	9150	9150	9150	0
36	20230719	185100	221888640	9150	9150	9150	9150	0
37	20230719	185000	221888640	9150	9150	9150	9150	0
38	20230719	184900	221888640	9150	9150	9150	9150	0
39	20230719	184800	221888640	9150	9150	9150	9150	0
40	20230719	184700	221888640	9150	9150	9150	9150	0
41	20230719	184600	221888640	9150	9150	9150	9150	0
42	20230719	184500	221888640	9150	9150	9150	9150	0
43	20230719	184400	221888640	9150	9150	9150	9150	0
44	20230719	184300	221888640	9150	9150	9150	9150	0
45	20230719	184200	221888640	9150	9150	9150	9150	0
46	20230719	184100	221888640	9150	9150	9150	9150	0
47	20230719	184000	221888640	9150	9150	9150	9150	0
48	20230719	183900	221888640	9150	9150	9150	9150	0
49	20230719	183800	221888640	9150	9150	9150	9150	0
50	20230719	183700	221888640	9150	9150	9150	9150	0
51	20230719	183600	221888640	9150	9150	9150	9150	0
52	20230719	183500	221888640	9150	9150	9150	9150	0
53	20230719	183400	221888640	9150	9150	9150	9150	0
54	20230719	183300	221888640	9150	9150	9150	9150	0
55	20230719	183200	221888640	9150	9150	9150	9150	0
56	20230719	183100	221888640	9150	9150	9150	9150	0
57	20230719	183000	221888640	9150	9150	9150	9150	0
58	20230719	182900	221888640	9150	9150	9150	9150	0
59	20230719	182800	221888640	9150	9150	9150	9150	0
60	20230719	182700	221888640	9150	9150	9150	9150	0
61	20230719	182600	221888640	9150	9150	9150	9150	0
62	20230719	182500	221888640	9150	9150	9150	9150	1657
63	20230719	182400	221888640	9150	9150	9150	9150	0
64	20230719	182300	221888640	9150	9150	9150	9150	0
65	20230719	182200	221888640	9150	9150	9150	9150	0
66	20230719	182100	221888640	9150	9150	9150	9150	0
67	20230719	182000	221888640	9150	9150	9150	9150	0
68	20230719	181900	221888640	9150	9150	9150	9150	0
69	20230719	181800	221888640	9150	9150	9150	9150	0
70	20230719	181700	221888640	9150	9150	9150	9150	0
71	20230719	181600	221888640	9150	9150	9150	9150	0
72	20230719	181500	221888640	9150	9150	9150	9150	0
73	20230719	181400	221888640	9150	9150	9150	9150	0
74	20230719	181300	221888640	9150	9150	9150	9150	0
75	20230719	181200	221888640	9150	9150	9150	9150	0
76	20230719	181100	221888640	9150	9150	9150	9150	0
77	20230719	181000	221888640	9150	9150	9150	9150	0
78	20230719	180900	221888640	9150	9150	9150	9150	0
79	20230719	180800	221888640	9150	9150	9150	9150	0
80	20230719	180700	221888640	9150	9150	9150	9150	0
81	20230719	180600	221888640	9150	9150	9150	9150	0
82	20230719	180500	221888640	9150	9150	9150	9150	0
83	20230719	180400	221888640	9150	9150	9150	9150	0
84	20230719	180300	221888640	9150	9150	9150	9150	0
85	20230719	180200	221888640	9150	9150	9150	9150	0
86	20230719	180100	221888640	9150	9150	9150	9150	0
87	20230719	180000	221888640	9150	9150	9150	9150	0
88	20230719	175900	221888640	9150	9150	9150	9150	0
89	20230719	175800	221888640	9150	9150	9150	9150	0
90	20230719	175700	221888640	9150	9150	9150	9150	0
91	20230719	175600	221888640	9150	9150	9150	9150	0
92	20230719	175500	221888640	9150	9150	9150	9150	1657
93	20230719	175400	221888640	9150	9150	9150	9150	0
94	20230719	175300	221888640	9150	9150	9150	9150	0
95	20230719	175200	221888640	9150	9150	9150	9150	0
96	20230719	175100	221888640	9150	9150	9150	9150	0
97	20230719	175000	221888640	9150	9150	9150	9150	0
98	20230719	174900	221888640	9150	9150	9150	9150	0
99	20230719	174800	221888640	9150	9150	9150	9150	0
100	20230719	174700	221888640	9150	9150	9150	9150	0
101	20230719	174600	221888640	9150	9150	9150	9150	0
102	20230719	174500	221888640	9150	9150	9150	9150	0
103	20230719	174400	221888640	9150	9150	9150	9150	0
104	20230719	174300	221888640	9150	9150	9150	9150	0
105	20230719	174200	221888640	9150	9150	9150	9150	0
106	20230719	174100	221888640	9150	9150	9150	9150	0
107	20230719	174000	221888640	9150	9150	9150	9150	0
108	20230719	173900	221888640	9150	9150	9150	9150	0
109	20230719	173800	221888640	9150	9150	9150	9150	0
110	20230719	173700	221888640	9150	9150	9150	9150	0
111	20230719	173600	221888640	9150	9150	9150	9150	0
112	20230719	173500	221888640	9150	9150	9150	9150	0
113	20230719	173400	221888640	9150	9150	9150	9150	0
114	20230719	173300	221888640	9150	9150	9150	9150	0
115	20230719	173200	221888640	9150	9150	9150	9150	0
116	20230719	173100	221888640	9150	9150	9150	9150	0
117	20230719	173000	221888640	9150	9150	9150	9150	0
118	20230719	172900	221888640	9150	9150	9150	9150	0
119	20230719	172800	221888640	9150	9150	9150	9150	0
120	20230719	172700	221888640	9150	9150	9150	9150	0
121	20230719	172600	221888640	9150	9150	9150	9150	0
122	20230719	172500	221888640	9150	9150	9150	9150	1657
123	20230719	172400	221888640	9150	9150	9150	9150	0
124	20230719	172300	221888640	9150	9150	9150	9150	0
125	20230719	172200	221888640	9150	9150	9150	9150	0
126	20230719	172100	221888640	9150	9150	9150	9150	0
127	20230719	172000	221888640	9150	9150	9150	9150	0
128	20230719	171900	221888640	9150	9150	9150	9150	0
129	20230719	171800	221888640	9150	9150	9150	9150	0
130	20230719	171700	221888640	9150	9150	9150	9150	0
131	20230719	171600	221888640	9150	9150	9150	9150	0
132	20230719	171500	221888640	9150	9150	9150	9150	0
133	20230719	171400	221888640	9150	9150	9150	9150	0
134	20230719	171300	221888640	9150	9150	9150	9150	0
135	20230719	171200	221888640	9150	9150	9150	9150	0
136	20230719	171100	221888640	9150	9150	9150	9150	0
137	20230719	171000	221888640	9150	9150	9150	9150	0
138	20230719	170900	221888640	9150	9150	9150	9150	0
139	20230719	170800	221888640	9150	9150	9150	9150	0
140	20230719	170700	221888640	9150	9150	9150	9150	0
141	20230719	170600	221888640	9150	9150	9150	9150	0
142	20230719	170500	221888640	9150	9150	9150	9150	0
143	20230719	170400	221888640	9150	9150	9150	9150	0
144	20230719	170300	221888640	9150	9150	9150	9150	0
145	20230719	170200	221888640	9150	9150	9150	9150	0
146	20230719	170100	221888640	9150	9150	9150	9150	0
147	20230719	170000	221888640	9150	9150	9150	9150	0
148	20230719	165900	221888640	9150	9150	9150	9150	0
149	20230719	165800	221888640	9150	9150	9150	9150	0
150	20230719	165700	221888640	9150	9150	9150	9150	0
151	20230719	165600	221888640	9150	9150	9150	9150	0
152	20230719	165500	221888640	9150	9150	9150	9150	1657
153	20230719	165400	221888640	9150	9150	9150	9150	0
154	20230719	165300	221888640	9150	9150	9150	9150	0
155	20230719	165200	221888640	9150	9150	9150	9150	0
156	20230719	165100	221888640	9150	9150	9150	9150	0
157	20230719	165000	221888640	9150	9150	9150	9150	0
158	20230719	164900	221888640	9150	9150	9150	9150	0
159	20230719	164800	221888640	9150	9150	9150	9150	0
160	20230719	164700	221888640	9150	9150	9150	9150	0
161	20230719	164600	221888640	9150	9150	9150	9150	0
162	20230719	164500	221888640	9150	9150	9150	9150	0
163	20230719	164400	221888640	9150	9150	9150	9150	0
164	20230719	164300	221888640	9150	9150	9150	9150	0
165	20230719	164200	221888640	9150	9150	9150	9150	0
166	20230719	164100	221888640	9150	9150	9150	9150	0
167	20230719	164000	221888640	9150	9150	9150	9150	0
168	20230719	163900	221888640	9150	9150	9150	9150	0
169	20230719	163800	221888640	9150	9150	9150	9150	0
170	20230719	163700	221888640	9150	9150	9150	9150	0
171	20230719	163600	221888640	9150	9150	9150	9150	0
172	20230719	163500	221888640	9150	9150	9150	9150	0
173	20230719	163400	221888640	9150	9150	9150	9150	0
174	20230719	163300	221888640	9150	9150	9150	9150	0
175	20230719	163200	221888640	9150	9150	9150	9150	0
176	20230719	163100	221888640	9150	9150	9150	9150	0
177	20230719	163000	221888640	9150	9150	9150	9150	0
178	20230719	162900	221888640	9150	9150	9150	9150	0
179	20230719	162800	221888640	9150	9150	9150	9150	0
180	20230719	162700	221888640	9150	9150	9150	9150	0
181	20230719	162600	221888640	9150	9150	9150	9150	0
182	20230719	162500	221888640	9150	9150	9150	9150	1657
183	20230719	162400	221888640	9150	9150	9150	9150	0
184	20230719	162300	221888640	9150	9150	9150	9150	0
185	20230719	162200	221888640	9150	9150	9150	9150	0
186	20230719	162100	221888640	9150	9150	9150	9150	0
187	20230719	162000	221888640	9150	9150	9150	9150	0
188	20230719	161900	221888640	9150	9150	9150	9150	0
189	20230719	161800	221888640	9150	9150	9150	9150	0
190	20230719	161700	221888640	9150	9150	9150	9150	0
191	20230719	161600	221888640	9150	9150	9150	9150	0
192	20230719	161500	221888640	9150	9150	9150	9150	0
193	20230719	161400	221888640	9150	9150	9150	9150	0
194	20230719	161300	221888640	9150	9150	9150	9150	0
195	20230719	161200	221888640	9150	9150	9150	9150	0
196	20230719	161100	221888640	9150	9150	9150	9150	0
197	20230719	161000	221888640	9150	9150	9150	9150	0
198	20230719	160900	221888640	9150	9150	9150	9150	0
199	20230719	160800	221888640	9150	9150	9150	9150	0
200	20230719	160700	221888640	9150	9150	9150	9150	0
201	20230719	160600	221888640	9150	9150	9150	9150	0
202	20230719	160500	221888640	9150	9150	9150	9150	0
203	20230719	160400	221888640	9150	9150	9150	9150	0
204	20230719	160300	221888640	9150	9150	9150	9150	0
205	20230719	160200	221888640	9150	9150	9150	9150	0
206	20230719	160100	221888640	9150	9150	9150	9150	0
207	20230719	160000	221888640	9150	9150	9150	9150	0
208	20230719	155900	221888640	9150	9150	9150	9150	0
209	20230719	155800	221888640	9150	9150	9150	9150	0
210	20230719	155700	221888640	9150	9150	9150	9150	0
211	20230719	155600	221888640	9150	9150	9150	9150	0
212	20230719	155500	221888640	9150	9150	9150	9150	1657
213	20230719	155400	221888640	9150	9150	9150	9150	0
214	20230719	155300	221888640	9150	9150	9150	9150	0
215	20230719	155200	221888640	9150	9150	9150	9150	0
216	20230719	155100	221888640	9150	9150	9150	9150	0
217	20230719	155000	221888640	9150	9150	9150	9150	0
218	20230719	154900	221888640	9150	9150	9150	9150	0
219	20230719	154800	221888640	9150	9150	9150	9150	0
220	20230719	154700	221888640	9150	9150	9150	9150	0
221	20230719	154600	221888640	9150	9150	9150	9150	0
222	20230719	154500	221888640	9150	9150	9150	9150	0
223	20230719	154400	221888640	9150	9150	9150	9150	0
224	20230719	154300	221888640	9150	9150	9150	9150	0
225	20230719	154200	221888640	9150	9150	9150	9150	0
226	20230719	154100	221888640	9150	9150	9150	9150	0
227	20230719	154000	221888640	9150	9150	9150	9150	0
228	20230719	153900	221888640	9150	9150	9150	9150	0
229	20230719	153800	221888640	9150	9150	9150	9150	0
230	20230719	153700	221888640	9150	9150	9150	9150	0
231	20230719	153600	221888640	9150	9150	9150	9150	0
232	20230719	153500	221888640	9150	9150	9150	9150	0
233	20230719	153400	221888640	9150	9150	9150	9150	0
234	20230719	153300	221888640	9150	9150	9150	9150	0
235	20230719	153200	221888640	9150	9150	9150	9150	0
236	20230719	153100	221888640	9150	9150	9150	9150	0
237	20230719	153000	221888640	9150	9150	9150	9150	1657
238	20230719	152900	206727090	9130	9130	9130	9130	0
239	20230719	152800	206727090	9130	9130	9130	9130	0
240	20230719	152700	206727090	9130	9130	9130	9130	0
241	20230719	152600	206727090	9130	9130	9130	9130	0
242	20230719	152500	206727090	9130	9130	9130	9130	0
243	20230719	152400	206727090	9130	9130	9130	9130	0
244	20230719	152300	206727090	9130	9130	9130	9130	0
245	20230719	152200	206727090	9130	9130	9130	9130	0
246	20230719	152100	206727090	9130	9130	9130	9130	0
247	20230719	152000	206727090	9130	9130	9130	9130	0
248	20230719	151900	206727090	9130	9140	9140	9130	3
249	20230719	151800	206699690	9130	9130	9130	9130	4
250	20230719	151700	206663170	9130	9090	9130	9090	360
251	20230719	151600	203382970	9080	9080	9080	9080	466
252	20230719	151500	199151690	9070	9100	9100	9070	1009
253	20230719	151400	189990750	9080	9130	9130	9080	675
254	20230719	151300	183841630	9130	9130	9130	9130	7
255	20230719	151200	183777720	9140	9140	9140	9140	0
256	20230719	151100	183777720	9140	9140	9140	9140	64
257	20230719	151000	183192760	9150	9150	9150	9150	0
258	20230719	150900	183192760	9150	9150	9150	9150	28
259	20230719	150800	182936560	9140	9110	9140	9110	519
260	20230719	150700	178201350	9100	9090	9120	9090	1101
261	20230719	150600	168182860	9090	9090	9090	9090	0
262	20230719	150500	168182860	9090	9090	9090	9090	1
263	20230719	150400	168173770	9090	9090	9090	9090	0
264	20230719	150300	168173770	9090	9090	9090	9090	1
265	20230719	150200	168164680	9080	9080	9080	9080	100
266	20230719	150100	167256680	9100	9100	9100	9100	1
267	20230719	150000	167247580	9100	9100	9100	9100	2
268	20230719	145900	167229380	9080	9080	9080	9080	0
269	20230719	145800	167229380	9080	9080	9080	9080	600
270	20230719	145700	161781380	9110	9090	9110	9090	339
271	20230719	145600	158695470	9090	9090	9090	9090	131
272	20230719	145500	157504680	9090	9090	9090	9090	2
273	20230719	145400	157486500	9100	9100	9100	9100	0
274	20230719	145300	157486500	9100	9100	9100	9100	0
275	20230719	145200	157486500	9100	9100	9100	9100	0
276	20230719	145100	157486500	9100	9100	9110	9100	177
277	20230719	145000	155875730	9090	9100	9100	9090	301
278	20230719	144900	153138640	9120	9120	9120	9120	0
279	20230719	144800	153138640	9120	9120	9120	9120	0
280	20230719	144700	153138640	9120	9120	9120	9120	0
281	20230719	144600	153138640	9120	9120	9120	9120	0
282	20230719	144500	153138640	9120	9120	9120	9120	0
283	20230719	144400	153138640	9120	9120	9120	9100	26
284	20230719	144300	152901960	9100	9100	9100	9100	78
285	20230719	144200	152192160	9100	9090	9100	9080	700
286	20230719	144100	145835100	9100	9100	9100	9100	23
287	20230719	144000	145625800	9100	9100	9100	9100	0
288	20230719	143900	145625800	9100	9100	9100	9100	0
289	20230719	143800	145625800	9100	9100	9100	9100	0
290	20230719	143700	145625800	9100	9100	9100	9100	0
291	20230719	143600	145625800	9100	9100	9100	9100	0
292	20230719	143500	145625800	9100	9100	9100	9100	0
293	20230719	143400	145625800	9100	9100	9100	9100	0
294	20230719	143300	145625800	9100	9100	9100	9100	1
295	20230719	143200	145616700	9090	9090	9090	9090	0
296	20230719	143100	145616700	9090	9090	9090	9090	0
297	20230719	143000	145616700	9090	9090	9090	9090	96
298	20230719	142900	144744060	9080	9080	9080	9080	22
299	20230719	142800	144544300	9080	9080	9080	9080	0
300	20230719	142700	144544300	9080	9080	9080	9080	40
301	20230719	142600	144181100	9070	9070	9070	9070	0
302	20230719	142500	144181100	9070	9070	9070	9070	0
303	20230719	142400	144181100	9070	9070	9070	9070	0
304	20230719	142300	144181100	9070	9070	9070	9070	1
305	20230719	142200	144172030	9060	9060	9060	9060	0
306	20230719	142100	144172030	9060	9060	9060	9060	0
307	20230719	142000	144172030	9060	9070	9070	9060	42
308	20230719	141900	143791360	9070	9070	9070	9070	0
309	20230719	141800	143791360	9070	9090	9090	9070	300
310	20230719	141700	141070140	9100	9090	9100	9090	6
311	20230719	141600	141015580	9090	9090	9090	9090	24
312	20230719	141500	140797420	9120	9120	9120	9120	0
313	20230719	141400	140797420	9120	9120	9120	9120	0
314	20230719	141300	140797420	9120	9120	9120	9120	0
315	20230719	141200	140797420	9120	9120	9120	9120	0
316	20230719	141100	140797420	9120	9120	9120	9120	0
317	20230719	141000	140797420	9120	9120	9120	9120	0
318	20230719	140900	140797420	9120	9120	9120	9120	1
319	20230719	140800	140788300	9120	9120	9120	9120	0
320	20230719	140700	140788300	9120	9120	9120	9120	3
321	20230719	140600	140760940	9050	9110	9110	9050	26
322	20230719	140500	140525170	9110	9110	9110	9110	0
323	20230719	140400	140525170	9110	9110	9110	9110	0
324	20230719	140300	140525170	9110	9110	9110	9110	0
325	20230719	140200	140525170	9110	9110	9110	9110	0
326	20230719	140100	140525170	9110	9090	9110	9090	52
327	20230719	140000	140051470	9100	9100	9100	9100	4
328	20230719	135900	140015070	9120	9120	9120	9120	0
329	20230719	135800	140015070	9120	9120	9120	9120	0
330	20230719	135700	140015070	9120	9120	9120	9120	0
331	20230719	135600	140015070	9120	9120	9120	9120	0
332	20230719	135500	140015070	9120	9080	9120	9080	200
333	20230719	135400	138191150	9090	9080	9090	9080	170
334	20230719	135300	136645930	9080	9080	9080	9080	20
335	20230719	135200	136464330	9080	9080	9080	9080	100
336	20230719	135100	135556330	9080	9080	9080	9080	10
337	20230719	135000	135465530	9060	9060	9060	9060	4
338	20230719	134900	135429290	9060	9060	9060	9060	0
339	20230719	134800	135429290	9060	9060	9070	9060	10
340	20230719	134700	135338660	9070	9070	9070	9070	6
341	20230719	134600	135284240	9080	9070	9080	9070	12
342	20230719	134500	135175290	9080	9060	9100	9060	408
343	20230719	134400	131474680	9060	9070	9080	9050	62
344	20230719	134300	130913300	9150	9150	9150	9150	0
345	20230719	134200	130913300	9150	9170	9170	8640	6413
346	20230719	134100	72891110	9170	9170	9170	9170	0
347	20230719	134000	72891110	9170	9170	9170	9170	20
348	20230719	133900	72707710	9170	9170	9170	9170	0
349	20230719	133800	72707710	9170	9170	9170	9170	0
350	20230719	133700	72707710	9170	9170	9170	9170	0
351	20230719	133600	72707710	9170	9170	9170	9170	0
352	20230719	133500	72707710	9170	9170	9170	9170	0
353	20230719	133400	72707710	9170	9170	9170	9170	0
354	20230719	133300	72707710	9170	9170	9170	9170	0
355	20230719	133200	72707710	9170	9170	9170	9170	0
356	20230719	133100	72707710	9170	9170	9170	9170	0
357	20230719	133000	72707710	9170	9170	9170	9170	0
358	20230719	132900	72707710	9170	9170	9170	9170	180
359	20230719	132800	71057110	9170	9170	9170	9170	0
360	20230719	132700	71057110	9170	9170	9170	9170	0
361	20230719	132600	71057110	9170	9170	9170	9170	0
362	20230719	132500	71057110	9170	9170	9170	9170	0
363	20230719	132400	71057110	9170	9170	9170	9170	0
364	20230719	132300	71057110	9170	9170	9170	9170	0
365	20230719	132200	71057110	9170	9170	9170	9170	7
366	20230719	132100	70992920	9170	9170	9170	9170	10
367	20230719	132000	70901220	9180	9180	9180	9180	1
368	20230719	131900	70892040	9180	9180	9180	9180	0
369	20230719	131800	70892040	9180	9180	9180	9180	3
370	20230719	131700	70864500	9180	9180	9180	9180	1
371	20230719	131600	70855320	9180	9180	9180	9180	0
372	20230719	131500	70855320	9180	9180	9180	9180	0
373	20230719	131400	70855320	9180	9180	9180	9180	0
374	20230719	131300	70855320	9180	9180	9180	9180	1
375	20230719	131200	70846140	9180	9180	9180	9180	0
376	20230719	131100	70846140	9180	9180	9180	9180	0
377	20230719	131000	70846140	9180	9180	9180	9180	1
378	20230719	130900	70836960	9180	9180	9180	9180	0
379	20230719	130800	70836960	9180	9180	9180	9180	0
380	20230719	130700	70836960	9180	9180	9180	9180	1
381	20230719	130600	70827780	9180	9180	9180	9180	0
382	20230719	130500	70827780	9180	9180	9180	9180	0
383	20230719	130400	70827780	9180	9180	9180	9180	11
384	20230719	130300	70726800	9180	9180	9180	9180	0
385	20230719	130200	70726800	9180	9180	9180	9180	0
386	20230719	130100	70726800	9180	9180	9180	9180	1
387	20230719	130000	70717620	9180	9180	9180	9180	0
388	20230719	125900	70717620	9180	9180	9180	9180	0
389	20230719	125800	70717620	9180	9180	9180	9180	0
390	20230719	125700	70717620	9180	9180	9180	9180	1
391	20230719	125600	70708440	9180	9180	9180	9180	0
392	20230719	125500	70708440	9180	9180	9180	9180	0
393	20230719	125400	70708440	9180	9180	9180	9180	1
394	20230719	125300	70699260	9180	9180	9180	9180	0
395	20230719	125200	70699260	9180	9180	9180	9180	0
396	20230719	125100	70699260	9180	9180	9180	9180	0
397	20230719	125000	70699260	9180	9180	9180	9180	1
398	20230719	124900	70690080	9180	9180	9180	9180	0
399	20230719	124800	70690080	9180	9180	9180	9180	0
400	20230719	124700	70690080	9180	9180	9180	9180	1
401	20230719	124600	70680900	9170	9170	9170	9170	0
402	20230719	124500	70680900	9170	9170	9170	9170	0
403	20230719	124400	70680900	9170	9170	9170	9170	0
404	20230719	124300	70680900	9170	9170	9170	9170	0
405	20230719	124200	70680900	9170	9170	9170	9170	0
406	20230719	124100	70680900	9170	9170	9170	9170	0
407	20230719	124000	70680900	9170	9170	9170	9170	0
408	20230719	123900	70680900	9170	9170	9170	9170	0
409	20230719	123800	70680900	9170	9170	9170	9170	0
410	20230719	123700	70680900	9170	9170	9170	9170	0
411	20230719	123600	70680900	9170	9170	9170	9170	0
412	20230719	123500	70680900	9170	9170	9170	9170	0
413	20230719	123400	70680900	9170	9170	9170	9170	0
414	20230719	123300	70680900	9170	9170	9170	9170	0
415	20230719	123200	70680900	9170	9170	9170	9170	0
416	20230719	123100	70680900	9170	9170	9170	9170	0
417	20230719	123000	70680900	9170	9170	9170	9170	0
418	20230719	122900	70680900	9170	9170	9170	9170	0
419	20230719	122800	70680900	9170	9170	9170	9170	0
420	20230719	122700	70680900	9170	9170	9170	9170	0
421	20230719	122600	70680900	9170	9170	9170	9170	0
422	20230719	122500	70680900	9170	9170	9170	9170	0
423	20230719	122400	70680900	9170	9170	9170	9170	0
424	20230719	122300	70680900	9170	9170	9170	9170	0
425	20230719	122200	70680900	9170	9170	9170	9170	0
426	20230719	122100	70680900	9170	9170	9170	9170	0
427	20230719	122000	70680900	9170	9170	9170	9170	0
428	20230719	121900	70680900	9170	9180	9180	9170	39
429	20230719	121800	70323260	9180	9180	9180	9180	50
430	20230719	121700	69864260	9170	9170	9170	9170	11
431	20230719	121600	69763390	9160	9160	9160	9160	31
432	20230719	121500	69479430	9150	9150	9150	9150	0
433	20230719	121400	69479430	9150	9150	9150	9150	0
434	20230719	121300	69479430	9150	9150	9150	9150	0
435	20230719	121200	69479430	9150	9150	9150	9150	0
436	20230719	121100	69479430	9150	9150	9150	9150	0
437	20230719	121000	69479430	9150	9150	9150	9150	0
438	20230719	120900	69479430	9150	9150	9150	9150	0
439	20230719	120800	69479430	9150	9150	9150	9150	0
440	20230719	120700	69479430	9150	9150	9150	9150	0
441	20230719	120600	69479430	9150	9150	9150	9150	0
442	20230719	120500	69479430	9150	9150	9150	9150	0
443	20230719	120400	69479430	9150	9150	9150	9150	0
444	20230719	120300	69479430	9150	9150	9150	9150	0
445	20230719	120200	69479430	9150	9150	9150	9150	0
446	20230719	120100	69479430	9150	9150	9150	9150	0
447	20230719	120000	69479430	9150	9150	9150	9150	0
448	20230719	115900	69479430	9150	9150	9150	9150	0
449	20230719	115800	69479430	9150	9150	9150	9150	0
450	20230719	115700	69479430	9150	9150	9150	9150	0
451	20230719	115600	69479430	9150	9150	9150	9150	0
452	20230719	115500	69479430	9150	9150	9150	9150	0
453	20230719	115400	69479430	9150	9150	9150	9150	0
454	20230719	115300	69479430	9150	9150	9150	9150	0
455	20230719	115200	69479430	9150	9150	9150	9150	0
456	20230719	115100	69479430	9150	9150	9150	9150	0
457	20230719	115000	69479430	9150	9150	9150	9150	0
458	20230719	114900	69479430	9150	9150	9150	9150	0
459	20230719	114800	69479430	9150	9150	9150	9150	0
460	20230719	114700	69479430	9150	9150	9150	9150	1
461	20230719	114600	69470280	9130	9140	9140	9130	50
462	20230719	114500	69013680	9140	9140	9140	9140	0
463	20230719	114400	69013680	9140	9140	9140	9140	50
464	20230719	114300	68556680	9140	9140	9140	9140	50
465	20230719	114200	68099680	9180	9180	9180	9180	0
466	20230719	114100	68099680	9180	9180	9180	9180	0
467	20230719	114000	68099680	9180	9180	9180	9180	0
468	20230719	113900	68099680	9180	9180	9180	9180	0
469	20230719	113800	68099680	9180	9180	9180	9180	0
470	20230719	113700	68099680	9180	9180	9180	9180	0
471	20230719	113600	68099680	9180	9180	9180	9180	0
472	20230719	113500	68099680	9180	9180	9180	9180	0
473	20230719	113400	68099680	9180	9150	9180	9150	48
474	20230719	113300	67659580	9120	9120	9120	9120	0
475	20230719	113200	67659580	9120	9120	9120	9120	0
476	20230719	113100	67659580	9120	9120	9120	9120	0
477	20230719	113000	67659580	9120	9120	9120	9120	0
478	20230719	112900	67659580	9120	9120	9120	9120	0
479	20230719	112800	67659580	9120	9120	9120	9120	0
480	20230719	112700	67659580	9120	9120	9120	9120	0
481	20230719	112600	67659580	9120	9120	9120	9120	0
482	20230719	112500	67659580	9120	9120	9120	9120	3
483	20230719	112400	67632220	9130	9130	9130	9120	83
484	20230719	112300	66874460	9130	9130	9130	9130	0
485	20230719	112200	66874460	9130	9130	9130	9130	0
486	20230719	112100	66874460	9130	9130	9130	9130	0
487	20230719	112000	66874460	9130	9130	9130	9130	0
488	20230719	111900	66874460	9130	9130	9130	9130	31
489	20230719	111800	66591430	9130	9130	9130	9130	0
490	20230719	111700	66591430	9130	9130	9130	9130	3
491	20230719	111600	66564040	9140	9140	9140	9140	0
492	20230719	111500	66564040	9140	9140	9140	9140	0
493	20230719	111400	66564040	9140	9140	9140	9140	0
494	20230719	111300	66564040	9140	9140	9140	9140	1
495	20230719	111200	66554900	9130	9130	9130	9130	0
496	20230719	111100	66554900	9130	9130	9130	9130	0
497	20230719	111000	66554900	9130	9130	9130	9130	0
498	20230719	110900	66554900	9130	9130	9130	9130	0
499	20230719	110800	66554900	9130	9130	9130	9130	0
500	20230719	110700	66554900	9130	9130	9130	9130	462
501	20230719	110600	62336840	9150	9150	9150	9150	0
502	20230719	110500	62336840	9150	9140	9150	9140	342
503	20230719	110400	59210860	9150	9150	9150	9150	0
504	20230719	110300	59210860	9150	9150	9150	9150	618
505	20230719	110200	53556160	9160	9170	9170	9160	371
506	20230719	110100	50157790	9170	9170	9170	9170	0
507	20230719	110000	50157790	9170	9170	9170	9170	1
508	20230719	105900	50148620	9170	9170	9170	9170	0
509	20230719	105800	50148620	9170	9170	9170	9170	0
510	20230719	105700	50148620	9170	9170	9170	9170	1
511	20230719	105600	50139450	9170	9170	9170	9170	0
512	20230719	105500	50139450	9170	9170	9170	9170	0
513	20230719	105400	50139450	9170	9170	9170	9170	1
514	20230719	105300	50130280	9170	9170	9170	9170	0
515	20230719	105200	50130280	9170	9170	9170	9170	1
516	20230719	105100	50121110	9170	9170	9170	9170	2
517	20230719	105000	50102770	9170	9170	9170	9170	0
518	20230719	104900	50102770	9170	9160	9170	9160	10
519	20230719	104800	50011160	9170	9170	9170	9170	1
520	20230719	104700	50001990	9170	9170	9170	9170	1
521	20230719	104600	49992820	9170	9170	9170	9170	0
522	20230719	104500	49992820	9170	9170	9170	9170	0
523	20230719	104400	49992820	9170	9170	9170	9170	1
524	20230719	104300	49983650	9170	9170	9170	9170	0
525	20230719	104200	49983650	9170	9170	9170	9170	0
526	20230719	104100	49983650	9170	9170	9170	9170	0
527	20230719	104000	49983650	9170	9170	9170	9170	0
528	20230719	103900	49983650	9170	9170	9170	9170	0
529	20230719	103800	49983650	9170	9170	9170	9170	0
530	20230719	103700	49983650	9170	9170	9170	9170	0
531	20230719	103600	49983650	9170	9170	9170	9170	7
532	20230719	103500	49919460	9170	9170	9170	9170	0
533	20230719	103400	49919460	9170	9170	9170	9170	0
534	20230719	103300	49919460	9170	9170	9170	9170	0
535	20230719	103200	49919460	9170	9170	9170	9170	0
536	20230719	103100	49919460	9170	9170	9170	9170	1
537	20230719	103000	49910290	9170	9170	9170	9170	0
538	20230719	102900	49910290	9170	9170	9170	9170	0
539	20230719	102800	49910290	9170	9170	9170	9170	0
540	20230719	102700	49910290	9170	9170	9170	9170	0
541	20230719	102600	49910290	9170	9170	9170	9170	0
542	20230719	102500	49910290	9170	9170	9170	9170	3
543	20230719	102400	49882780	9170	9170	9170	9170	0
544	20230719	102300	49882780	9170	9170	9170	9170	0
545	20230719	102200	49882780	9170	9170	9170	9170	0
546	20230719	102100	49882780	9170	9170	9170	9170	8
547	20230719	102000	49809420	9180	9180	9180	9180	0
548	20230719	101900	49809420	9180	9180	9180	9180	3
549	20230719	101800	49781880	9190	9190	9190	9190	1
550	20230719	101700	49772690	9190	9190	9190	9190	0
551	20230719	101600	49772690	9190	9190	9190	9190	0
552	20230719	101500	49772690	9190	9190	9190	9190	1
553	20230719	101400	49763500	9190	9190	9190	9190	0
554	20230719	101300	49763500	9190	9190	9190	9190	1
555	20230719	101200	49754310	9190	9190	9190	9190	0
556	20230719	101100	49754310	9190	9190	9190	9190	0
557	20230719	101000	49754310	9190	9190	9190	9190	1
558	20230719	100900	49745120	9190	9190	9190	9190	0
559	20230719	100800	49745120	9190	9190	9190	9190	1
560	20230719	100700	49735930	9190	9190	9190	9190	0
561	20230719	100600	49735930	9190	9190	9190	9190	0
562	20230719	100500	49735930	9190	9190	9190	9190	1
563	20230719	100400	49726740	9160	9160	9160	9160	0
564	20230719	100300	49726740	9160	9160	9160	9160	0
565	20230719	100200	49726740	9160	9160	9160	9160	0
566	20230719	100100	49726740	9160	9160	9160	9160	0
567	20230719	100000	49726740	9160	9160	9160	9160	0
568	20230719	095900	49726740	9160	9160	9160	9160	0
569	20230719	095800	49726740	9160	9160	9160	9160	0
570	20230719	095700	49726740	9160	9160	9160	9160	0
571	20230719	095600	49726740	9160	9160	9160	9160	0
572	20230719	095500	49726740	9160	9160	9160	9160	0
573	20230719	095400	49726740	9160	9160	9160	9160	0
574	20230719	095300	49726740	9160	9160	9160	9160	22
575	20230719	095200	49525220	9160	9160	9160	9160	3
576	20230719	095100	49497740	9150	9160	9160	9150	328
577	20230719	095000	46494260	9160	9160	9160	9160	0
578	20230719	094900	46494260	9160	9170	9170	9160	8
579	20230719	094800	46420970	9170	9180	9180	9170	2
580	20230719	094700	46402620	9180	9190	9190	9180	206
581	20230719	094600	44509490	9190	9190	9190	9190	0
582	20230719	094500	44509490	9190	9190	9190	9190	136
583	20230719	094400	43259650	9190	9180	9190	9170	1320
584	20230719	094300	31140730	9180	9200	9280	9180	467
585	20230719	094200	26824630	9200	9200	9200	9200	350
586	20230719	094100	23604630	9270	9180	9270	9180	71
587	20230719	094000	22952440	9180	9180	9180	9180	1
588	20230719	093900	22943260	9180	9180	9180	9180	30
589	20230719	093800	22667860	9170	9180	9180	9170	11
590	20230719	093700	22566980	9180	9180	9180	9180	0
591	20230719	093600	22566980	9180	9180	9180	9180	21
592	20230719	093500	22374200	9180	9180	9180	9180	0
593	20230719	093400	22374200	9180	9180	9180	9180	1
594	20230719	093300	22365020	9180	9180	9180	9180	0
595	20230719	093200	22365020	9180	9170	9180	9170	466
596	20230719	093100	18091780	9180	9180	9180	9180	12
597	20230719	093000	17981620	9180	9180	9180	9180	1
598	20230719	092900	17972440	9180	9180	9180	9180	0
599	20230719	092800	17972440	9180	9180	9180	9180	0
600	20230719	092700	17972440	9180	9180	9180	9180	8
601	20230719	092600	17899000	9180	9180	9180	9180	0
602	20230719	092500	17899000	9180	9170	9180	9170	12
603	20230719	092400	17788950	9160	9160	9160	9160	0
604	20230719	092300	17788950	9160	9160	9160	9160	0
605	20230719	092200	17788950	9160	9160	9160	9160	6
606	20230719	092100	17733990	9180	9180	9180	9180	0
607	20230719	092000	17733990	9180	9180	9180	9180	300
608	20230719	091900	14979990	9170	9170	9170	9170	111
609	20230719	091800	13962120	9180	9190	9190	9180	1126
610	20230719	091700	3625330	9190	9190	9190	9190	6
611	20230719	091600	3570190	9210	9210	9210	9210	0
612	20230719	091500	3570190	9210	9210	9210	9210	1
613	20230719	091400	3560980	9210	9210	9210	9210	0
614	20230719	091300	3560980	9210	9210	9210	9210	0
615	20230719	091200	3560980	9210	9210	9210	9210	18
616	20230719	091100	3395200	9180	9180	9180	9180	5
617	20230719	091000	3349300	9180	9180	9180	9180	46
618	20230719	090900	2927020	9170	9190	9190	9170	111
619	20230719	090800	1909110	9200	9210	9210	9200	34
620	20230719	090700	1596100	9300	9300	9300	9300	0
621	20230719	090600	1596100	9300	9300	9300	9300	0
622	20230719	090500	1596100	9300	9300	9300	9300	0
623	20230719	090400	1596100	9300	9300	9300	9300	0
624	20230719	090300	1596100	9300	9240	9300	9240	17
625	20230719	090200	1438960	9240	9240	9240	9240	5
626	20230719	090100	1392760	9270	9270	9270	9270	1
627	20230719	090000	1383490	9280	9290	9290	9280	149