KissMeData/129920/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200800	1214094900	9230	9230	9230	9230	1723
3	20230719	200700	1214094900	9230	9230	9230	9230	0
4	20230719	200600	1214094900	9230	9230	9230	9230	0
5	20230719	200500	1214094900	9230	9230	9230	9230	0
6	20230719	200400	1214094900	9230	9230	9230	9230	0
7	20230719	200300	1214094900	9230	9230	9230	9230	0
8	20230719	200200	1214094900	9230	9230	9230	9230	0
9	20230719	200100	1214094900	9230	9230	9230	9230	0
10	20230719	200000	1214094900	9230	9230	9230	9230	0
11	20230719	195900	1214094900	9230	9230	9230	9230	0
12	20230719	195800	1214094900	9230	9230	9230	9230	0
13	20230719	195700	1214094900	9230	9230	9230	9230	0
14	20230719	195600	1214094900	9230	9230	9230	9230	0
15	20230719	195500	1214094900	9230	9230	9230	9230	0
16	20230719	195400	1214094900	9230	9230	9230	9230	0
17	20230719	195300	1214094900	9230	9230	9230	9230	0
18	20230719	195200	1214094900	9230	9230	9230	9230	0
19	20230719	195100	1214094900	9230	9230	9230	9230	0
20	20230719	195000	1214094900	9230	9230	9230	9230	0
21	20230719	194900	1214094900	9230	9230	9230	9230	0
22	20230719	194800	1214094900	9230	9230	9230	9230	0
23	20230719	194700	1214094900	9230	9230	9230	9230	0
24	20230719	194600	1214094900	9230	9230	9230	9230	0
25	20230719	194500	1214094900	9230	9230	9230	9230	0
26	20230719	194400	1214094900	9230	9230	9230	9230	0
27	20230719	194300	1214094900	9230	9230	9230	9230	0
28	20230719	194200	1214094900	9230	9230	9230	9230	0
29	20230719	194100	1214094900	9230	9230	9230	9230	0
30	20230719	194000	1214094900	9230	9230	9230	9230	0
31	20230719	193900	1214094900	9230	9230	9230	9230	0
32	20230719	193800	1214094900	9230	9230	9230	9230	1723
33	20230719	193700	1214094900	9230	9230	9230	9230	0
34	20230719	193600	1214094900	9230	9230	9230	9230	0
35	20230719	193500	1214094900	9230	9230	9230	9230	0
36	20230719	193400	1214094900	9230	9230	9230	9230	0
37	20230719	193300	1214094900	9230	9230	9230	9230	0
38	20230719	193200	1214094900	9230	9230	9230	9230	0
39	20230719	193100	1214094900	9230	9230	9230	9230	0
40	20230719	193000	1214094900	9230	9230	9230	9230	0
41	20230719	192900	1214094900	9230	9230	9230	9230	0
42	20230719	192800	1214094900	9230	9230	9230	9230	0
43	20230719	192700	1214094900	9230	9230	9230	9230	0
44	20230719	192600	1214094900	9230	9230	9230	9230	0
45	20230719	192500	1214094900	9230	9230	9230	9230	0
46	20230719	192400	1214094900	9230	9230	9230	9230	0
47	20230719	192300	1214094900	9230	9230	9230	9230	0
48	20230719	192200	1214094900	9230	9230	9230	9230	0
49	20230719	192100	1214094900	9230	9230	9230	9230	0
50	20230719	192000	1214094900	9230	9230	9230	9230	0
51	20230719	191900	1214094900	9230	9230	9230	9230	0
52	20230719	191800	1214094900	9230	9230	9230	9230	0
53	20230719	191700	1214094900	9230	9230	9230	9230	0
54	20230719	191600	1214094900	9230	9230	9230	9230	0
55	20230719	191500	1214094900	9230	9230	9230	9230	0
56	20230719	191400	1214094900	9230	9230	9230	9230	0
57	20230719	191300	1214094900	9230	9230	9230	9230	0
58	20230719	191200	1214094900	9230	9230	9230	9230	0
59	20230719	191100	1214094900	9230	9230	9230	9230	0
60	20230719	191000	1214094900	9230	9230	9230	9230	0
61	20230719	190900	1214094900	9230	9230	9230	9230	0
62	20230719	190800	1214094900	9230	9230	9230	9230	1723
63	20230719	190700	1214094900	9230	9230	9230	9230	0
64	20230719	190600	1214094900	9230	9230	9230	9230	0
65	20230719	190500	1214094900	9230	9230	9230	9230	0
66	20230719	190400	1214094900	9230	9230	9230	9230	0
67	20230719	190300	1214094900	9230	9230	9230	9230	0
68	20230719	190200	1214094900	9230	9230	9230	9230	0
69	20230719	190100	1214094900	9230	9230	9230	9230	0
70	20230719	190000	1214094900	9230	9230	9230	9230	0
71	20230719	185900	1214094900	9230	9230	9230	9230	0
72	20230719	185800	1214094900	9230	9230	9230	9230	0
73	20230719	185700	1214094900	9230	9230	9230	9230	0
74	20230719	185600	1214094900	9230	9230	9230	9230	0
75	20230719	185500	1214094900	9230	9230	9230	9230	0
76	20230719	185400	1214094900	9230	9230	9230	9230	0
77	20230719	185300	1214094900	9230	9230	9230	9230	0
78	20230719	185200	1214094900	9230	9230	9230	9230	0
79	20230719	185100	1214094900	9230	9230	9230	9230	0
80	20230719	185000	1214094900	9230	9230	9230	9230	0
81	20230719	184900	1214094900	9230	9230	9230	9230	0
82	20230719	184800	1214094900	9230	9230	9230	9230	0
83	20230719	184700	1214094900	9230	9230	9230	9230	0
84	20230719	184600	1214094900	9230	9230	9230	9230	0
85	20230719	184500	1214094900	9230	9230	9230	9230	0
86	20230719	184400	1214094900	9230	9230	9230	9230	0
87	20230719	184300	1214094900	9230	9230	9230	9230	0
88	20230719	184200	1214094900	9230	9230	9230	9230	0
89	20230719	184100	1214094900	9230	9230	9230	9230	0
90	20230719	184000	1214094900	9230	9230	9230	9230	0
91	20230719	183900	1214094900	9230	9230	9230	9230	0
92	20230719	183800	1214094900	9230	9230	9230	9230	1723
93	20230719	183700	1214094900	9230	9230	9230	9230	0
94	20230719	183600	1214094900	9230	9230	9230	9230	0
95	20230719	183500	1214094900	9230	9230	9230	9230	0
96	20230719	183400	1214094900	9230	9230	9230	9230	0
97	20230719	183300	1214094900	9230	9230	9230	9230	0
98	20230719	183200	1214094900	9230	9230	9230	9230	0
99	20230719	183100	1214094900	9230	9230	9230	9230	0
100	20230719	183000	1214094900	9230	9230	9230	9230	0
101	20230719	182900	1214094900	9230	9230	9230	9230	0
102	20230719	182800	1214094900	9230	9230	9230	9230	0
103	20230719	182700	1214094900	9230	9230	9230	9230	0
104	20230719	182600	1214094900	9230	9230	9230	9230	0
105	20230719	182500	1214094900	9230	9230	9230	9230	0
106	20230719	182400	1214094900	9230	9230	9230	9230	0
107	20230719	182300	1214094900	9230	9230	9230	9230	0
108	20230719	182200	1214094900	9230	9230	9230	9230	0
109	20230719	182100	1214094900	9230	9230	9230	9230	0
110	20230719	182000	1214094900	9230	9230	9230	9230	0
111	20230719	181900	1214094900	9230	9230	9230	9230	0
112	20230719	181800	1214094900	9230	9230	9230	9230	0
113	20230719	181700	1214094900	9230	9230	9230	9230	0
114	20230719	181600	1214094900	9230	9230	9230	9230	0
115	20230719	181500	1214094900	9230	9230	9230	9230	0
116	20230719	181400	1214094900	9230	9230	9230	9230	0
117	20230719	181300	1214094900	9230	9230	9230	9230	0
118	20230719	181200	1214094900	9230	9230	9230	9230	0
119	20230719	181100	1214094900	9230	9230	9230	9230	0
120	20230719	181000	1214094900	9230	9230	9230	9230	0
121	20230719	180900	1214094900	9230	9230	9230	9230	0
122	20230719	180800	1214094900	9230	9230	9230	9230	1723
123	20230719	180700	1214094900	9230	9230	9230	9230	0
124	20230719	180600	1214094900	9230	9230	9230	9230	0
125	20230719	180500	1214094900	9230	9230	9230	9230	0
126	20230719	180400	1214094900	9230	9230	9230	9230	0
127	20230719	180300	1214094900	9230	9230	9230	9230	0
128	20230719	180200	1214094900	9230	9230	9230	9230	0
129	20230719	180100	1214094900	9230	9230	9230	9230	0
130	20230719	180000	1214094900	9230	9230	9230	9230	0
131	20230719	175900	1214094900	9230	9230	9230	9230	0
132	20230719	175800	1214094900	9230	9230	9230	9230	0
133	20230719	175700	1214094900	9230	9230	9230	9230	0
134	20230719	175600	1214094900	9230	9230	9230	9230	0
135	20230719	175500	1214094900	9230	9230	9230	9230	0
136	20230719	175400	1214094900	9230	9230	9230	9230	0
137	20230719	175300	1214094900	9230	9230	9230	9230	0
138	20230719	175200	1214094900	9230	9230	9230	9230	0
139	20230719	175100	1214094900	9230	9230	9230	9230	0
140	20230719	175000	1214094900	9230	9230	9230	9230	0
141	20230719	174900	1214094900	9230	9230	9230	9230	0
142	20230719	174800	1214094900	9230	9230	9230	9230	0
143	20230719	174700	1214094900	9230	9230	9230	9230	0
144	20230719	174600	1214094900	9230	9230	9230	9230	0
145	20230719	174500	1214094900	9230	9230	9230	9230	0
146	20230719	174400	1214094900	9230	9230	9230	9230	0
147	20230719	174300	1214094900	9230	9230	9230	9230	0
148	20230719	174200	1214094900	9230	9230	9230	9230	0
149	20230719	174100	1214094900	9230	9230	9230	9230	0
150	20230719	174000	1214094900	9230	9230	9230	9230	0
151	20230719	173900	1214094900	9230	9230	9230	9230	0
152	20230719	173800	1214094900	9230	9230	9230	9230	1723
153	20230719	173700	1214094900	9230	9230	9230	9230	0
154	20230719	173600	1214094900	9230	9230	9230	9230	0
155	20230719	173500	1214094900	9230	9230	9230	9230	0
156	20230719	173400	1214094900	9230	9230	9230	9230	0
157	20230719	173300	1214094900	9230	9230	9230	9230	0
158	20230719	173200	1214094900	9230	9230	9230	9230	0
159	20230719	173100	1214094900	9230	9230	9230	9230	0
160	20230719	173000	1214094900	9230	9230	9230	9230	0
161	20230719	172900	1214094900	9230	9230	9230	9230	0
162	20230719	172800	1214094900	9230	9230	9230	9230	0
163	20230719	172700	1214094900	9230	9230	9230	9230	0
164	20230719	172600	1214094900	9230	9230	9230	9230	0
165	20230719	172500	1214094900	9230	9230	9230	9230	0
166	20230719	172400	1214094900	9230	9230	9230	9230	0
167	20230719	172300	1214094900	9230	9230	9230	9230	0
168	20230719	172200	1214094900	9230	9230	9230	9230	0
169	20230719	172100	1214094900	9230	9230	9230	9230	0
170	20230719	172000	1214094900	9230	9230	9230	9230	0
171	20230719	171900	1214094900	9230	9230	9230	9230	0
172	20230719	171800	1214094900	9230	9230	9230	9230	0
173	20230719	171700	1214094900	9230	9230	9230	9230	0
174	20230719	171600	1214094900	9230	9230	9230	9230	0
175	20230719	171500	1214094900	9230	9230	9230	9230	0
176	20230719	171400	1214094900	9230	9230	9230	9230	0
177	20230719	171300	1214094900	9230	9230	9230	9230	0
178	20230719	171200	1214094900	9230	9230	9230	9230	0
179	20230719	171100	1214094900	9230	9230	9230	9230	0
180	20230719	171000	1214094900	9230	9230	9230	9230	0
181	20230719	170900	1214094900	9230	9230	9230	9230	0
182	20230719	170800	1214094900	9230	9230	9230	9230	1723
183	20230719	170700	1214094900	9230	9230	9230	9230	0
184	20230719	170600	1214094900	9230	9230	9230	9230	0
185	20230719	170500	1214094900	9230	9230	9230	9230	0
186	20230719	170400	1214094900	9230	9230	9230	9230	0
187	20230719	170300	1214094900	9230	9230	9230	9230	0
188	20230719	170200	1214094900	9230	9230	9230	9230	0
189	20230719	170100	1214094900	9230	9230	9230	9230	0
190	20230719	170000	1214094900	9230	9230	9230	9230	0
191	20230719	165900	1214094900	9230	9230	9230	9230	0
192	20230719	165800	1214094900	9230	9230	9230	9230	0
193	20230719	165700	1214094900	9230	9230	9230	9230	0
194	20230719	165600	1214094900	9230	9230	9230	9230	0
195	20230719	165500	1214094900	9230	9230	9230	9230	0
196	20230719	165400	1214094900	9230	9230	9230	9230	0
197	20230719	165300	1214094900	9230	9230	9230	9230	0
198	20230719	165200	1214094900	9230	9230	9230	9230	0
199	20230719	165100	1214094900	9230	9230	9230	9230	0
200	20230719	165000	1214094900	9230	9230	9230	9230	0
201	20230719	164900	1214094900	9230	9230	9230	9230	0
202	20230719	164800	1214094900	9230	9230	9230	9230	0
203	20230719	164700	1214094900	9230	9230	9230	9230	0
204	20230719	164600	1214094900	9230	9230	9230	9230	0
205	20230719	164500	1214094900	9230	9230	9230	9230	0
206	20230719	164400	1214094900	9230	9230	9230	9230	0
207	20230719	164300	1214094900	9230	9230	9230	9230	0
208	20230719	164200	1214094900	9230	9230	9230	9230	0
209	20230719	164100	1214094900	9230	9230	9230	9230	0
210	20230719	164000	1214094900	9230	9230	9230	9230	0
211	20230719	163900	1214094900	9230	9230	9230	9230	0
212	20230719	163800	1214094900	9230	9230	9230	9230	1723
213	20230719	163700	1214094900	9230	9230	9230	9230	0
214	20230719	163600	1214094900	9230	9230	9230	9230	0
215	20230719	163500	1214094900	9230	9230	9230	9230	0
216	20230719	163400	1214094900	9230	9230	9230	9230	0
217	20230719	163300	1214094900	9230	9230	9230	9230	0
218	20230719	163200	1214094900	9230	9230	9230	9230	0
219	20230719	163100	1214094900	9230	9230	9230	9230	0
220	20230719	163000	1214094900	9230	9230	9230	9230	0
221	20230719	162900	1214094900	9230	9230	9230	9230	0
222	20230719	162800	1214094900	9230	9230	9230	9230	0
223	20230719	162700	1214094900	9230	9230	9230	9230	0
224	20230719	162600	1214094900	9230	9230	9230	9230	0
225	20230719	162500	1214094900	9230	9230	9230	9230	0
226	20230719	162400	1214094900	9230	9230	9230	9230	0
227	20230719	162300	1214094900	9230	9230	9230	9230	0
228	20230719	162200	1214094900	9230	9230	9230	9230	0
229	20230719	162100	1214094900	9230	9230	9230	9230	0
230	20230719	162000	1214094900	9230	9230	9230	9230	0
231	20230719	161900	1214094900	9230	9230	9230	9230	0
232	20230719	161800	1214094900	9230	9230	9230	9230	0
233	20230719	161700	1214094900	9230	9230	9230	9230	0
234	20230719	161600	1214094900	9230	9230	9230	9230	0
235	20230719	161500	1214094900	9230	9230	9230	9230	0
236	20230719	161400	1214094900	9230	9230	9230	9230	0
237	20230719	161300	1214094900	9230	9230	9230	9230	0
238	20230719	161200	1214094900	9230	9230	9230	9230	0
239	20230719	161100	1214094900	9230	9230	9230	9230	0
240	20230719	161000	1214094900	9230	9230	9230	9230	0
241	20230719	160900	1214094900	9230	9230	9230	9230	0
242	20230719	160800	1214094900	9230	9230	9230	9230	1723
243	20230719	160700	1214094900	9230	9230	9230	9230	0
244	20230719	160600	1214094900	9230	9230	9230	9230	0
245	20230719	160500	1214094900	9230	9230	9230	9230	0
246	20230719	160400	1214094900	9230	9230	9230	9230	0
247	20230719	160300	1214094900	9230	9230	9230	9230	0
248	20230719	160200	1214094900	9230	9230	9230	9230	0
249	20230719	160100	1214094900	9230	9230	9230	9230	0
250	20230719	160000	1214094900	9230	9230	9230	9230	0
251	20230719	155900	1214094900	9230	9230	9230	9230	0
252	20230719	155800	1214094900	9230	9230	9230	9230	0
253	20230719	155700	1214094900	9230	9230	9230	9230	0
254	20230719	155600	1214094900	9230	9230	9230	9230	0
255	20230719	155500	1214094900	9230	9230	9230	9230	0
256	20230719	155400	1214094900	9230	9230	9230	9230	0
257	20230719	155300	1214094900	9230	9230	9230	9230	0
258	20230719	155200	1214094900	9230	9230	9230	9230	0
259	20230719	155100	1214094900	9230	9230	9230	9230	0
260	20230719	155000	1214094900	9230	9230	9230	9230	0
261	20230719	154900	1214094900	9230	9230	9230	9230	0
262	20230719	154800	1214094900	9230	9230	9230	9230	0
263	20230719	154700	1214094900	9230	9230	9230	9230	0
264	20230719	154600	1214094900	9230	9230	9230	9230	0
265	20230719	154500	1214094900	9230	9230	9230	9230	0
266	20230719	154400	1214094900	9230	9230	9230	9230	0
267	20230719	154300	1214094900	9230	9230	9230	9230	0
268	20230719	154200	1214094900	9230	9230	9230	9230	0
269	20230719	154100	1214094900	9230	9230	9230	9230	0
270	20230719	154000	1214094900	9230	9230	9230	9230	0
271	20230719	153900	1214094900	9230	9230	9230	9230	0
272	20230719	153800	1214094900	9230	9230	9230	9230	1723
273	20230719	153700	1214094900	9230	9230	9230	9230	0
274	20230719	153600	1214094900	9230	9230	9230	9230	0
275	20230719	153500	1214094900	9230	9230	9230	9230	0
276	20230719	153400	1214094900	9230	9230	9230	9230	0
277	20230719	153300	1214094900	9230	9230	9230	9230	0
278	20230719	153200	1214094900	9230	9230	9230	9230	0
279	20230719	153100	1214094900	9230	9230	9230	9230	0
280	20230719	153000	1214094900	9230	9230	9230	9230	1723
281	20230719	152900	1198191610	9230	9230	9230	9230	0
282	20230719	152800	1198191610	9230	9230	9230	9230	0
283	20230719	152700	1198191610	9230	9230	9230	9230	0
284	20230719	152600	1198191610	9230	9230	9230	9230	0
285	20230719	152500	1198191610	9230	9230	9230	9230	0
286	20230719	152400	1198191610	9230	9230	9230	9230	0
287	20230719	152300	1198191610	9230	9230	9230	9230	0
288	20230719	152200	1198191610	9230	9230	9230	9230	0
289	20230719	152100	1198191610	9230	9230	9230	9230	0
290	20230719	152000	1198191610	9230	9230	9230	9230	0
291	20230719	151900	1198191610	9230	9210	9230	9190	620
292	20230719	151800	1192487000	9200	9190	9200	9190	1431
293	20230719	151700	1179334030	9190	9180	9190	9180	80
294	20230719	151600	1178599530	9190	9190	9190	9180	123
295	20230719	151500	1177470160	9190	9190	9190	9180	57
296	20230719	151400	1176946350	9190	9190	9190	9190	55
297	20230719	151300	1176440900	9190	9190	9190	9190	5
298	20230719	151200	1176394950	9190	9170	9190	9170	108
299	20230719	151100	1175404130	9180	9190	9190	9180	66
300	20230719	151000	1174797890	9180	9180	9180	9180	0
301	20230719	150900	1174797890	9180	9180	9180	9180	490
302	20230719	150800	1170299690	9180	9170	9180	9170	1339
303	20230719	150700	1158016060	9170	9180	9180	9170	210
304	20230719	150600	1156090300	9180	9180	9180	9180	25
305	20230719	150500	1155860800	9170	9170	9170	9170	357
306	20230719	150400	1152587110	9160	9160	9160	9160	204
307	20230719	150300	1150718470	9160	9150	9160	9150	112
308	20230719	150200	1149693550	9160	9160	9160	9160	0
309	20230719	150100	1149693550	9160	9160	9160	9160	0
310	20230719	150000	1149693550	9160	9160	9160	9160	1
311	20230719	145900	1149684390	9130	9130	9130	9130	100
312	20230719	145800	1148771390	9160	9130	9160	9130	71
313	20230719	145700	1148122530	9130	9140	9140	9130	502
314	20230719	145600	1143537920	9140	9140	9140	9140	40
315	20230719	145500	1143172320	9140	9140	9140	9140	23
316	20230719	145400	1142962100	9140	9140	9140	9140	23
317	20230719	145300	1142751880	9140	9140	9140	9140	214
318	20230719	145200	1140795920	9140	9140	9140	9140	0
319	20230719	145100	1140795920	9140	9140	9140	9140	0
320	20230719	145000	1140795920	9140	9130	9140	9130	95
321	20230719	144900	1139927770	9130	9130	9130	9130	30
322	20230719	144800	1139653870	9140	9140	9140	9140	2
323	20230719	144700	1139635590	9140	9140	9140	9140	1
324	20230719	144600	1139626450	9140	9130	9150	9130	12
325	20230719	144500	1139516860	9130	9130	9130	9130	30
326	20230719	144400	1139242960	9130	9130	9130	9110	901
327	20230719	144300	1131031010	9160	9160	9160	9160	5
328	20230719	144200	1130985210	9160	9160	9160	9160	0
329	20230719	144100	1130985210	9160	9160	9160	9160	57
330	20230719	144000	1130463090	9170	9170	9170	9170	0
331	20230719	143900	1130463090	9170	9110	9170	9110	11
332	20230719	143800	1130362280	9110	9160	9170	9110	8990
333	20230719	143700	1048410200	9160	9160	9160	9160	35
334	20230719	143600	1048089600	9160	9160	9160	9160	2
335	20230719	143500	1048071280	9160	9160	9160	9160	63
336	20230719	143400	1047494200	9130	9130	9130	9130	3
337	20230719	143300	1047466810	9130	9130	9130	9130	0
338	20230719	143200	1047466810	9130	9130	9130	9130	0
339	20230719	143100	1047466810	9130	9130	9130	9130	0
340	20230719	143000	1047466810	9130	9130	9130	9130	0
341	20230719	142900	1047466810	9130	9150	9150	9130	707
342	20230719	142800	1041008440	9150	9150	9150	9150	21
343	20230719	142700	1040816290	9160	9170	9170	9160	198
344	20230719	142600	1039000780	9170	9170	9190	9170	9
345	20230719	142500	1038918230	9170	9190	9190	9170	8
346	20230719	142400	1038844790	9190	9160	9190	9160	287
347	20230719	142300	1036215840	9150	9150	9150	9150	300
348	20230719	142200	1033470840	9150	9150	9150	9150	0
349	20230719	142100	1033470840	9150	9150	9150	9150	0
350	20230719	142000	1033470840	9150	9150	9150	9150	0
351	20230719	141900	1033470840	9150	9150	9150	9150	0
352	20230719	141800	1033470840	9150	9140	9150	9140	91
353	20230719	141700	1032638200	9140	9140	9140	9140	0
354	20230719	141600	1032638200	9140	9140	9140	9140	121
355	20230719	141500	1031532260	9150	9150	9150	9150	510
356	20230719	141400	1026865760	9140	9140	9140	9140	100
357	20230719	141300	1025951760	9140	9140	9140	9140	0
358	20230719	141200	1025951760	9140	9140	9140	9140	0
359	20230719	141100	1025951760	9140	9140	9140	9140	219
360	20230719	141000	1023950100	9140	9140	9140	9140	400
361	20230719	140900	1020294100	9140	9140	9140	9140	200
362	20230719	140800	1018466100	9130	9130	9130	9130	0
363	20230719	140700	1018466100	9130	9130	9130	9130	0
364	20230719	140600	1018466100	9130	9130	9130	9130	195
365	20230719	140500	1016685750	9130	9160	9160	9130	27
366	20230719	140400	1016438730	9160	9160	9160	9160	1
367	20230719	140300	1016429570	9160	9140	9160	9140	18
368	20230719	140200	1016264830	9130	9130	9130	9130	0
369	20230719	140100	1016264830	9130	9140	9140	9130	1000
370	20230719	140000	1007132010	9150	9150	9150	9150	30
371	20230719	135900	1006857510	9160	9160	9160	9160	10
372	20230719	135800	1006765910	9150	9150	9150	9150	0
373	20230719	135700	1006765910	9150	9150	9150	9150	100
374	20230719	135600	1005850910	9150	9150	9150	9150	5
375	20230719	135500	1005805160	9150	9160	9160	9150	133
376	20230719	135400	1004587560	9160	9160	9160	9160	0
377	20230719	135300	1004587560	9160	9160	9160	9160	44
378	20230719	135200	1004184520	9160	9160	9160	9160	1
379	20230719	135100	1004175360	9140	9140	9140	9140	0
380	20230719	135000	1004175360	9140	9140	9140	9140	0
381	20230719	134900	1004175360	9140	9140	9140	9140	0
382	20230719	134800	1004175360	9140	9140	9140	9140	0
383	20230719	134700	1004175360	9140	9140	9140	9140	0
384	20230719	134600	1004175360	9140	9140	9140	9140	0
385	20230719	134500	1004175360	9140	9140	9140	9140	0
386	20230719	134400	1004175360	9140	9140	9140	9140	0
387	20230719	134300	1004175360	9140	9140	9140	9140	37
388	20230719	134200	1003837180	9140	9130	9140	9130	15
389	20230719	134100	1003700220	9130	9130	9130	9130	0
390	20230719	134000	1003700220	9130	9130	9130	9130	0
391	20230719	133900	1003700220	9130	9130	9130	9130	3
392	20230719	133800	1003672830	9140	9140	9140	9140	0
393	20230719	133700	1003672830	9140	9140	9140	9140	0
394	20230719	133600	1003672830	9140	9140	9140	9140	119
395	20230719	133500	1002585170	9140	9140	9140	9140	4
396	20230719	133400	1002548610	9140	9140	9140	9140	0
397	20230719	133300	1002548610	9140	9140	9140	9140	0
398	20230719	133200	1002548610	9140	9140	9140	9140	1007
399	20230719	133100	993344630	9160	9160	9160	9160	0
400	20230719	133000	993344630	9160	9160	9160	9160	10
401	20230719	132900	993253030	9130	9150	9150	9130	1260
402	20230719	132800	981741450	9150	9150	9150	9150	2133
403	20230719	132700	962224500	9160	9160	9160	9160	49
404	20230719	132600	961775660	9150	9140	9150	9140	481
405	20230719	132500	957375610	9140	9140	9140	9130	11
406	20230719	132400	957275080	9130	9130	9130	9130	300
407	20230719	132300	954536080	9130	9150	9150	9130	53
408	20230719	132200	954052130	9130	9130	9130	9130	0
409	20230719	132100	954052130	9130	9130	9130	9130	0
410	20230719	132000	954052130	9130	9130	9130	9130	32
411	20230719	131900	953759970	9120	9130	9130	9120	3379
412	20230719	131800	922938960	9140	9140	9140	9140	202
413	20230719	131700	921092680	9140	9130	9140	9130	180
414	20230719	131600	919447750	9130	9130	9130	9130	0
415	20230719	131500	919447750	9130	9110	9130	9110	327
416	20230719	131400	916467500	9110	9120	9120	9110	299
417	20230719	131300	913743040	9120	9120	9120	9120	1
418	20230719	131200	913733920	9120	9130	9130	9120	257
419	20230719	131100	911388080	9130	9130	9140	9120	104
420	20230719	131000	910438550	9130	9130	9130	9130	9
421	20230719	130900	910356380	9130	9130	9130	9130	21
422	20230719	130800	910164650	9130	9130	9130	9130	0
423	20230719	130700	910164650	9130	9130	9130	9130	0
424	20230719	130600	910164650	9130	9110	9130	9110	89
425	20230719	130500	909352980	9110	9110	9110	9110	30
426	20230719	130400	909079680	9130	9120	9130	9120	4
427	20230719	130300	909043180	9120	9130	9130	9120	300
428	20230719	130200	906306040	9130	9130	9130	9130	95
429	20230719	130100	905438690	9130	9130	9130	9130	6
430	20230719	130000	905383910	9140	9130	9140	9120	206
431	20230719	125900	903501790	9130	9130	9130	9130	6
432	20230719	125800	903447010	9100	9130	9130	9100	71
433	20230719	125700	902799300	9140	9150	9150	9100	5054
434	20230719	125600	856782500	9120	9180	9180	9120	5287
435	20230719	125500	808392160	9170	9190	9190	9170	10098
436	20230719	125400	715670250	9200	9200	9200	9200	100
437	20230719	125300	714750250	9200	9190	9200	9190	26
438	20230719	125200	714511260	9200	9200	9200	9200	829
439	20230719	125100	706884460	9190	9190	9190	9190	0
440	20230719	125000	706884460	9190	9190	9190	9190	9
441	20230719	124900	706801750	9200	9200	9200	9200	0
442	20230719	124800	706801750	9200	9200	9200	9200	0
443	20230719	124700	706801750	9200	9200	9200	9200	2
444	20230719	124600	706783350	9190	9190	9190	9190	0
445	20230719	124500	706783350	9190	9190	9190	9190	600
446	20230719	124400	701269350	9200	9200	9200	9200	30
447	20230719	124300	700993350	9200	9200	9200	9200	79
448	20230719	124200	700266550	9200	9200	9200	9200	338
449	20230719	124100	697156950	9190	9190	9190	9190	0
450	20230719	124000	697156950	9190	9190	9190	9190	5
451	20230719	123900	697111000	9180	9180	9180	9180	0
452	20230719	123800	697111000	9180	9190	9190	9180	501
453	20230719	123700	692511800	9180	9180	9180	9180	0
454	20230719	123600	692511800	9180	9180	9180	9180	4
455	20230719	123500	692475080	9180	9190	9190	9180	301
456	20230719	123400	689711800	9180	9200	9200	9180	600
457	20230719	123300	684197160	9210	9210	9210	9210	45
458	20230719	123200	683782710	9210	9210	9210	9210	10
459	20230719	123100	683690610	9200	9220	9220	9200	6
460	20230719	123000	683635330	9200	9200	9200	9200	99
461	20230719	122900	682724530	9210	9210	9210	9210	1
462	20230719	122800	682715320	9210	9210	9210	9210	9
463	20230719	122700	682632430	9210	9210	9210	9210	2
464	20230719	122600	682614010	9190	9190	9190	9190	0
465	20230719	122500	682614010	9190	9190	9190	9190	0
466	20230719	122400	682614010	9190	9200	9200	9190	150
467	20230719	122300	681235110	9200	9200	9200	9200	5
468	20230719	122200	681189110	9200	9200	9200	9200	20
469	20230719	122100	681005110	9200	9200	9200	9200	0
470	20230719	122000	681005110	9200	9200	9200	9200	100
471	20230719	121900	680085110	9200	9200	9200	9200	0
472	20230719	121800	680085110	9200	9200	9200	9200	0
473	20230719	121700	680085110	9200	9200	9200	9200	0
474	20230719	121600	680085110	9200	9190	9200	9190	653
475	20230719	121500	674078140	9190	9190	9190	9190	5
476	20230719	121400	674032190	9180	9180	9180	9180	10
477	20230719	121300	673940390	9180	9180	9180	9180	400
478	20230719	121200	670268390	9180	9180	9180	9180	150
479	20230719	121100	668891390	9180	9180	9180	9180	120
480	20230719	121000	667789790	9190	9190	9190	9190	0
481	20230719	120900	667789790	9190	9190	9190	9190	3
482	20230719	120800	667762220	9190	9190	9190	9190	1
483	20230719	120700	667753030	9190	9190	9190	9190	103
484	20230719	120600	666806460	9190	9190	9190	9190	2
485	20230719	120500	666788080	9190	9190	9190	9190	69
486	20230719	120400	666153970	9190	9190	9190	9190	0
487	20230719	120300	666153970	9190	9190	9190	9190	31
488	20230719	120200	665869080	9190	9190	9190	9190	14
489	20230719	120100	665740420	9190	9190	9190	9190	1
490	20230719	120000	665731230	9190	9190	9190	9190	100
491	20230719	115900	664812230	9190	9190	9190	9190	10
492	20230719	115800	664720330	9200	9200	9200	9200	0
493	20230719	115700	664720330	9200	9200	9200	9200	0
494	20230719	115600	664720330	9200	9190	9200	9190	151
495	20230719	115500	663332630	9190	9190	9190	9190	50
496	20230719	115400	662873130	9180	9180	9180	9180	5
497	20230719	115300	662827230	9180	9180	9180	9180	6812
498	20230719	115200	600293070	9190	9190	9190	9190	0
499	20230719	115100	600293070	9190	9180	9190	9180	617
500	20230719	115000	594628610	9180	9180	9180	9180	0
501	20230719	114900	594628610	9180	9190	9190	9180	142
502	20230719	114800	593324930	9200	9200	9200	9200	10
503	20230719	114700	593232930	9200	9200	9200	9200	0
504	20230719	114600	593232930	9200	9200	9200	9200	0
505	20230719	114500	593232930	9200	9200	9200	9200	6
506	20230719	114400	593177730	9190	9190	9190	9190	1
507	20230719	114300	593168540	9190	9190	9190	9190	523
508	20230719	114200	588362170	9190	9200	9230	9190	131
509	20230719	114100	587158140	9200	9200	9200	9200	10
510	20230719	114000	587066140	9200	9200	9200	9200	153
511	20230719	113900	585658540	9200	9200	9200	9200	0
512	20230719	113800	585658540	9200	9200	9200	9200	3
513	20230719	113700	585630940	9190	9190	9190	9190	0
514	20230719	113600	585630940	9190	9200	9200	9190	16
515	20230719	113500	585483890	9200	9200	9200	9200	66
516	20230719	113400	584876690	9200	9200	9200	9200	22
517	20230719	113300	584674290	9200	9200	9200	9200	105
518	20230719	113200	583708290	9200	9200	9200	9200	0
519	20230719	113100	583708290	9200	9200	9200	9200	5
520	20230719	113000	583662290	9200	9200	9200	9200	5
521	20230719	112900	583616290	9190	9190	9190	9190	0
522	20230719	112800	583616290	9190	9190	9190	9190	0
523	20230719	112700	583616290	9190	9190	9190	9190	0
524	20230719	112600	583616290	9190	9190	9190	9190	0
525	20230719	112500	583616290	9190	9190	9190	9190	185
526	20230719	112400	581916140	9190	9200	9200	9190	300
527	20230719	112300	579158140	9190	9190	9200	9190	618
528	20230719	112200	573476900	9200	9200	9200	9200	436
529	20230719	112100	569465700	9190	9190	9190	9190	15
530	20230719	112000	569327850	9190	9190	9190	9190	0
531	20230719	111900	569327850	9190	9190	9190	9190	80
532	20230719	111800	568592650	9190	9190	9190	9190	0
533	20230719	111700	568592650	9190	9190	9190	9190	11
534	20230719	111600	568491560	9190	9190	9190	9190	11
535	20230719	111500	568390470	9170	9190	9190	9170	510
536	20230719	111400	563712580	9180	9210	9210	9180	117
537	20230719	111300	562638050	9220	9220	9220	9220	10
538	20230719	111200	562545850	9240	9240	9240	9240	0
539	20230719	111100	562545850	9240	9190	9240	9190	1701
540	20230719	111000	546913610	9190	9190	9190	9190	27
541	20230719	110900	546665480	9240	9240	9240	9240	0
542	20230719	110800	546665480	9240	9240	9240	9240	0
543	20230719	110700	546665480	9240	9200	9240	9200	1223
544	20230719	110600	535413840	9200	9240	9240	9200	519
545	20230719	110500	530639000	9200	9200	9200	9200	210
546	20230719	110400	528707000	9200	9200	9200	9200	3
547	20230719	110300	528679400	9200	9200	9200	9200	252
548	20230719	110200	526361000	9200	9200	9200	9200	3
549	20230719	110100	526333400	9200	9200	9200	9200	19
550	20230719	110000	526158600	9200	9200	9200	9200	97
551	20230719	105900	525266200	9200	9210	9210	9200	111
552	20230719	105800	524243930	9210	9210	9210	9210	84
553	20230719	105700	523470290	9210	9210	9210	9210	5
554	20230719	105600	523424240	9210	9210	9210	9210	129
555	20230719	105500	522236150	9210	9230	9230	9210	6
556	20230719	105400	522180870	9230	9240	9240	9230	151
557	20230719	105300	520786630	9250	9250	9250	9250	0
558	20230719	105200	520786630	9250	9250	9250	9250	0
559	20230719	105100	520786630	9250	9250	9250	9250	0
560	20230719	105000	520786630	9250	9250	9250	9250	1
561	20230719	104900	520777380	9210	9210	9210	9210	30
562	20230719	104800	520501080	9210	9210	9210	9210	16
563	20230719	104700	520353720	9260	9260	9260	9260	1
564	20230719	104600	520344460	9200	9200	9200	9200	0
565	20230719	104500	520344460	9200	9260	9260	9200	2071
566	20230719	104400	501275190	9260	9260	9260	9260	502
567	20230719	104300	496626670	9210	9220	9220	9210	141
568	20230719	104200	495327070	9220	9220	9220	9220	1
569	20230719	104100	495317850	9220	9220	9220	9220	11
570	20230719	104000	495216430	9260	9260	9260	9260	16
571	20230719	103900	495068270	9210	9230	9230	9210	303
572	20230719	103800	492276220	9220	9220	9220	9220	0
573	20230719	103700	492276220	9220	9230	9230	9220	101
574	20230719	103600	491344990	9220	9220	9220	9220	0
575	20230719	103500	491344990	9220	9220	9220	9220	0
576	20230719	103400	491344990	9220	9220	9220	9220	56
577	20230719	103300	490828670	9220	9220	9220	9220	334
578	20230719	103200	487749190	9220	9220	9220	9220	0
579	20230719	103100	487749190	9220	9220	9220	9220	1
580	20230719	103000	487739970	9220	9210	9220	9210	101
581	20230719	102900	486809750	9250	9250	9250	9250	100
582	20230719	102800	485884750	9250	9250	9250	9250	50
583	20230719	102700	485422250	9250	9250	9250	9250	0
584	20230719	102600	485422250	9250	9250	9250	9250	310
585	20230719	102500	482554750	9250	9250	9250	9250	500
586	20230719	102400	477929750	9200	9240	9240	9200	5865
587	20230719	102300	423953420	9280	9280	9280	9280	0
588	20230719	102200	423953420	9280	9280	9280	9280	50
589	20230719	102100	423489420	9280	9280	9280	9280	0
590	20230719	102000	423489420	9280	9280	9280	9280	0
591	20230719	101900	423489420	9280	9280	9280	9280	107
592	20230719	101800	422496460	9290	9290	9290	9290	0
593	20230719	101700	422496460	9290	9290	9290	9290	1
594	20230719	101600	422487170	9200	9240	9240	9200	5000
595	20230719	101500	376400330	9280	9280	9280	9280	3
596	20230719	101400	376372490	9280	9270	9280	9270	378
597	20230719	101300	372864820	9270	9220	9270	9220	161
598	20230719	101200	371380350	9230	9280	9280	9230	862
599	20230719	101100	363423990	9280	9280	9280	9280	20
600	20230719	101000	363238390	9280	9280	9280	9280	18
601	20230719	100900	363071350	9270	9250	9270	9240	1103
602	20230719	100800	352856410	9240	9220	9240	9220	650
603	20230719	100700	346860310	9230	9230	9230	9230	0
604	20230719	100600	346860310	9230	9230	9230	9230	0
605	20230719	100500	346860310	9230	9230	9230	9230	0
606	20230719	100400	346860310	9230	9230	9230	9230	9
607	20230719	100300	346777240	9160	9160	9160	9160	0
608	20230719	100200	346777240	9160	9240	9240	9160	165
609	20230719	100100	345264000	9160	9240	9240	9160	4096
610	20230719	100000	307696620	9240	9240	9240	9240	285
611	20230719	095900	305063220	9240	9240	9240	9240	161
612	20230719	095800	303575580	9240	9240	9240	9220	367
613	20230719	095700	300188820	9230	9240	9240	9230	200
614	20230719	095600	298342510	9240	9240	9240	9240	0
615	20230719	095500	298342510	9240	9230	9270	9230	139
616	20230719	095400	297055240	9270	9270	9270	9270	1
617	20230719	095300	297045970	9270	9250	9270	9250	468
618	20230719	095200	292716950	9250	9250	9250	9250	83
619	20230719	095100	291949200	9250	9250	9250	9250	2
620	20230719	095000	291930700	9200	9190	9200	9190	407
621	20230719	094900	288189300	9200	9230	9230	9190	4676
622	20230719	094800	245126140	9240	9250	9250	9230	1911
623	20230719	094700	227464330	9250	9250	9260	9250	209
624	20230719	094600	225531070	9260	9270	9270	9260	85
625	20230719	094500	224743860	9280	9280	9280	9280	11
626	20230719	094400	224641780	9310	9310	9310	9310	0
627	20230719	094300	224641780	9310	9310	9310	9310	0
628	20230719	094200	224641780	9310	9290	9310	9290	301
629	20230719	094100	221842590	9300	9250	9300	9250	569
630	20230719	094000	216579290	9250	9250	9250	9250	10
631	20230719	093900	216486790	9250	9270	9270	9250	885
632	20230719	093800	208292010	9270	9290	9290	9260	3066
633	20230719	093700	179899770	9260	9260	9260	9260	800
634	20230719	093600	172491770	9300	9300	9300	9300	1
635	20230719	093500	172482470	9310	9310	9310	9310	2
636	20230719	093400	172463850	9310	9310	9310	9310	35
637	20230719	093300	172138000	9250	9260	9260	9250	52
638	20230719	093200	171656530	9250	9290	9310	9240	572
639	20230719	093100	166365530	9280	9260	9280	9260	736
640	20230719	093000	159542650	9250	9240	9250	9230	1899
641	20230719	092900	141997400	9240	9250	9250	9240	2355
642	20230719	092800	120215600	9250	9250	9250	9250	61
643	20230719	092700	119651350	9240	9250	9250	9240	33
644	20230719	092600	119346400	9250	9250	9250	9250	0
645	20230719	092500	119346400	9250	9270	9270	9240	281
646	20230719	092400	116748020	9240	9250	9250	9240	907
647	20230719	092300	108362250	9250	9260	9260	9250	155
648	20230719	092200	106928450	9280	9280	9280	9280	0
649	20230719	092100	106928450	9280	9280	9280	9280	0
650	20230719	092000	106928450	9280	9280	9280	9280	10
651	20230719	091900	106835650	9280	9280	9280	9280	139
652	20230719	091800	105545730	9280	9280	9280	9280	2
653	20230719	091700	105527170	9250	9250	9280	9250	199
654	20230719	091600	103684200	9250	9260	9260	9240	368
655	20230719	091500	100279300	9250	9240	9250	9240	468
656	20230719	091400	95952310	9240	9240	9240	9240	2000
657	20230719	091300	77472310	9240	9260	9260	9240	3136
658	20230719	091200	48495060	9270	9260	9270	9240	1038
659	20230719	091100	38895950	9260	9270	9270	9260	510
660	20230719	091000	34172640	9280	9280	9280	9280	0
661	20230719	090900	34172640	9280	9290	9290	9280	117
662	20230719	090800	33086870	9290	9290	9290	9280	120
663	20230719	090700	31972170	9290	9290	9290	9290	57
664	20230719	090600	31442640	9300	9310	9310	9300	784
665	20230719	090500	24151240	9320	9310	9320	9300	561
666	20230719	090400	18930290	9310	9310	9310	9310	314
667	20230719	090300	16006950	9310	9340	9340	9310	1039
668	20230719	090200	6316470	9340	9340	9340	9340	0
669	20230719	090100	6316470	9340	9340	9340	9340	6
670	20230719	090000	6260430	9330	9330	9330	9330	671