KissMeData/357230/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205900	278314840	9250	9250	9250	9250	848
3	20230719	205800	278314840	9250	9250	9250	9250	0
4	20230719	205700	278314840	9250	9250	9250	9250	0
5	20230719	205600	278314840	9250	9250	9250	9250	0
6	20230719	205500	278314840	9250	9250	9250	9250	0
7	20230719	205400	278314840	9250	9250	9250	9250	0
8	20230719	205300	278314840	9250	9250	9250	9250	0
9	20230719	205200	278314840	9250	9250	9250	9250	0
10	20230719	205100	278314840	9250	9250	9250	9250	0
11	20230719	205000	278314840	9250	9250	9250	9250	0
12	20230719	204900	278314840	9250	9250	9250	9250	0
13	20230719	204800	278314840	9250	9250	9250	9250	0
14	20230719	204700	278314840	9250	9250	9250	9250	0
15	20230719	204600	278314840	9250	9250	9250	9250	0
16	20230719	204500	278314840	9250	9250	9250	9250	0
17	20230719	204400	278314840	9250	9250	9250	9250	0
18	20230719	204300	278314840	9250	9250	9250	9250	0
19	20230719	204200	278314840	9250	9250	9250	9250	0
20	20230719	204100	278314840	9250	9250	9250	9250	0
21	20230719	204000	278314840	9250	9250	9250	9250	0
22	20230719	203900	278314840	9250	9250	9250	9250	0
23	20230719	203800	278314840	9250	9250	9250	9250	0
24	20230719	203700	278314840	9250	9250	9250	9250	0
25	20230719	203600	278314840	9250	9250	9250	9250	0
26	20230719	203500	278314840	9250	9250	9250	9250	0
27	20230719	203400	278314840	9250	9250	9250	9250	0
28	20230719	203300	278314840	9250	9250	9250	9250	0
29	20230719	203200	278314840	9250	9250	9250	9250	0
30	20230719	203100	278314840	9250	9250	9250	9250	0
31	20230719	203000	278314840	9250	9250	9250	9250	0
32	20230719	202900	278314840	9250	9250	9250	9250	848
33	20230719	202800	278314840	9250	9250	9250	9250	0
34	20230719	202700	278314840	9250	9250	9250	9250	0
35	20230719	202600	278314840	9250	9250	9250	9250	0
36	20230719	202500	278314840	9250	9250	9250	9250	0
37	20230719	202400	278314840	9250	9250	9250	9250	0
38	20230719	202300	278314840	9250	9250	9250	9250	0
39	20230719	202200	278314840	9250	9250	9250	9250	0
40	20230719	202100	278314840	9250	9250	9250	9250	0
41	20230719	202000	278314840	9250	9250	9250	9250	0
42	20230719	201900	278314840	9250	9250	9250	9250	0
43	20230719	201800	278314840	9250	9250	9250	9250	0
44	20230719	201700	278314840	9250	9250	9250	9250	0
45	20230719	201600	278314840	9250	9250	9250	9250	0
46	20230719	201500	278314840	9250	9250	9250	9250	0
47	20230719	201400	278314840	9250	9250	9250	9250	0
48	20230719	201300	278314840	9250	9250	9250	9250	0
49	20230719	201200	278314840	9250	9250	9250	9250	0
50	20230719	201100	278314840	9250	9250	9250	9250	0
51	20230719	201000	278314840	9250	9250	9250	9250	0
52	20230719	200900	278314840	9250	9250	9250	9250	0
53	20230719	200800	278314840	9250	9250	9250	9250	0
54	20230719	200700	278314840	9250	9250	9250	9250	0
55	20230719	200600	278314840	9250	9250	9250	9250	0
56	20230719	200500	278314840	9250	9250	9250	9250	0
57	20230719	200400	278314840	9250	9250	9250	9250	0
58	20230719	200300	278314840	9250	9250	9250	9250	0
59	20230719	200200	278314840	9250	9250	9250	9250	0
60	20230719	200100	278314840	9250	9250	9250	9250	0
61	20230719	200000	278314840	9250	9250	9250	9250	0
62	20230719	195900	278314840	9250	9250	9250	9250	848
63	20230719	195800	278314840	9250	9250	9250	9250	0
64	20230719	195700	278314840	9250	9250	9250	9250	0
65	20230719	195600	278314840	9250	9250	9250	9250	0
66	20230719	195500	278314840	9250	9250	9250	9250	0
67	20230719	195400	278314840	9250	9250	9250	9250	0
68	20230719	195300	278314840	9250	9250	9250	9250	0
69	20230719	195200	278314840	9250	9250	9250	9250	0
70	20230719	195100	278314840	9250	9250	9250	9250	0
71	20230719	195000	278314840	9250	9250	9250	9250	0
72	20230719	194900	278314840	9250	9250	9250	9250	0
73	20230719	194800	278314840	9250	9250	9250	9250	0
74	20230719	194700	278314840	9250	9250	9250	9250	0
75	20230719	194600	278314840	9250	9250	9250	9250	0
76	20230719	194500	278314840	9250	9250	9250	9250	0
77	20230719	194400	278314840	9250	9250	9250	9250	0
78	20230719	194300	278314840	9250	9250	9250	9250	0
79	20230719	194200	278314840	9250	9250	9250	9250	0
80	20230719	194100	278314840	9250	9250	9250	9250	0
81	20230719	194000	278314840	9250	9250	9250	9250	0
82	20230719	193900	278314840	9250	9250	9250	9250	0
83	20230719	193800	278314840	9250	9250	9250	9250	0
84	20230719	193700	278314840	9250	9250	9250	9250	0
85	20230719	193600	278314840	9250	9250	9250	9250	0
86	20230719	193500	278314840	9250	9250	9250	9250	0
87	20230719	193400	278314840	9250	9250	9250	9250	0
88	20230719	193300	278314840	9250	9250	9250	9250	0
89	20230719	193200	278314840	9250	9250	9250	9250	0
90	20230719	193100	278314840	9250	9250	9250	9250	0
91	20230719	193000	278314840	9250	9250	9250	9250	0
92	20230719	192900	278314840	9250	9250	9250	9250	848
93	20230719	192800	278314840	9250	9250	9250	9250	0
94	20230719	192700	278314840	9250	9250	9250	9250	0
95	20230719	192600	278314840	9250	9250	9250	9250	0
96	20230719	192500	278314840	9250	9250	9250	9250	0
97	20230719	192400	278314840	9250	9250	9250	9250	0
98	20230719	192300	278314840	9250	9250	9250	9250	0
99	20230719	192200	278314840	9250	9250	9250	9250	0
100	20230719	192100	278314840	9250	9250	9250	9250	0
101	20230719	192000	278314840	9250	9250	9250	9250	0
102	20230719	191900	278314840	9250	9250	9250	9250	0
103	20230719	191800	278314840	9250	9250	9250	9250	0
104	20230719	191700	278314840	9250	9250	9250	9250	0
105	20230719	191600	278314840	9250	9250	9250	9250	0
106	20230719	191500	278314840	9250	9250	9250	9250	0
107	20230719	191400	278314840	9250	9250	9250	9250	0
108	20230719	191300	278314840	9250	9250	9250	9250	0
109	20230719	191200	278314840	9250	9250	9250	9250	0
110	20230719	191100	278314840	9250	9250	9250	9250	0
111	20230719	191000	278314840	9250	9250	9250	9250	0
112	20230719	190900	278314840	9250	9250	9250	9250	0
113	20230719	190800	278314840	9250	9250	9250	9250	0
114	20230719	190700	278314840	9250	9250	9250	9250	0
115	20230719	190600	278314840	9250	9250	9250	9250	0
116	20230719	190500	278314840	9250	9250	9250	9250	0
117	20230719	190400	278314840	9250	9250	9250	9250	0
118	20230719	190300	278314840	9250	9250	9250	9250	0
119	20230719	190200	278314840	9250	9250	9250	9250	0
120	20230719	190100	278314840	9250	9250	9250	9250	0
121	20230719	190000	278314840	9250	9250	9250	9250	0
122	20230719	185900	278314840	9250	9250	9250	9250	848
123	20230719	185800	278314840	9250	9250	9250	9250	0
124	20230719	185700	278314840	9250	9250	9250	9250	0
125	20230719	185600	278314840	9250	9250	9250	9250	0
126	20230719	185500	278314840	9250	9250	9250	9250	0
127	20230719	185400	278314840	9250	9250	9250	9250	0
128	20230719	185300	278314840	9250	9250	9250	9250	0
129	20230719	185200	278314840	9250	9250	9250	9250	0
130	20230719	185100	278314840	9250	9250	9250	9250	0
131	20230719	185000	278314840	9250	9250	9250	9250	0
132	20230719	184900	278314840	9250	9250	9250	9250	0
133	20230719	184800	278314840	9250	9250	9250	9250	0
134	20230719	184700	278314840	9250	9250	9250	9250	0
135	20230719	184600	278314840	9250	9250	9250	9250	0
136	20230719	184500	278314840	9250	9250	9250	9250	0
137	20230719	184400	278314840	9250	9250	9250	9250	0
138	20230719	184300	278314840	9250	9250	9250	9250	0
139	20230719	184200	278314840	9250	9250	9250	9250	0
140	20230719	184100	278314840	9250	9250	9250	9250	0
141	20230719	184000	278314840	9250	9250	9250	9250	0
142	20230719	183900	278314840	9250	9250	9250	9250	0
143	20230719	183800	278314840	9250	9250	9250	9250	0
144	20230719	183700	278314840	9250	9250	9250	9250	0
145	20230719	183600	278314840	9250	9250	9250	9250	0
146	20230719	183500	278314840	9250	9250	9250	9250	0
147	20230719	183400	278314840	9250	9250	9250	9250	0
148	20230719	183300	278314840	9250	9250	9250	9250	0
149	20230719	183200	278314840	9250	9250	9250	9250	0
150	20230719	183100	278314840	9250	9250	9250	9250	0
151	20230719	183000	278314840	9250	9250	9250	9250	0
152	20230719	182900	278314840	9250	9250	9250	9250	848
153	20230719	182800	278314840	9250	9250	9250	9250	0
154	20230719	182700	278314840	9250	9250	9250	9250	0
155	20230719	182600	278314840	9250	9250	9250	9250	0
156	20230719	182500	278314840	9250	9250	9250	9250	0
157	20230719	182400	278314840	9250	9250	9250	9250	0
158	20230719	182300	278314840	9250	9250	9250	9250	0
159	20230719	182200	278314840	9250	9250	9250	9250	0
160	20230719	182100	278314840	9250	9250	9250	9250	0
161	20230719	182000	278314840	9250	9250	9250	9250	0
162	20230719	181900	278314840	9250	9250	9250	9250	0
163	20230719	181800	278314840	9250	9250	9250	9250	0
164	20230719	181700	278314840	9250	9250	9250	9250	0
165	20230719	181600	278314840	9250	9250	9250	9250	0
166	20230719	181500	278314840	9250	9250	9250	9250	0
167	20230719	181400	278314840	9250	9250	9250	9250	0
168	20230719	181300	278314840	9250	9250	9250	9250	0
169	20230719	181200	278314840	9250	9250	9250	9250	0
170	20230719	181100	278314840	9250	9250	9250	9250	0
171	20230719	181000	278314840	9250	9250	9250	9250	0
172	20230719	180900	278314840	9250	9250	9250	9250	0
173	20230719	180800	278314840	9250	9250	9250	9250	0
174	20230719	180700	278314840	9250	9250	9250	9250	0
175	20230719	180600	278314840	9250	9250	9250	9250	0
176	20230719	180500	278314840	9250	9250	9250	9250	0
177	20230719	180400	278314840	9250	9250	9250	9250	0
178	20230719	180300	278314840	9250	9250	9250	9250	0
179	20230719	180200	278314840	9250	9250	9250	9250	0
180	20230719	180100	278314840	9250	9250	9250	9250	0
181	20230719	180000	278314840	9250	9250	9250	9250	0
182	20230719	175900	278314840	9250	9250	9250	9250	848
183	20230719	175800	278314840	9250	9250	9250	9250	0
184	20230719	175700	278314840	9250	9250	9250	9250	0
185	20230719	175600	278314840	9250	9250	9250	9250	0
186	20230719	175500	278314840	9250	9250	9250	9250	0
187	20230719	175400	278314840	9250	9250	9250	9250	0
188	20230719	175300	278314840	9250	9250	9250	9250	0
189	20230719	175200	278314840	9250	9250	9250	9250	0
190	20230719	175100	278314840	9250	9250	9250	9250	0
191	20230719	175000	278314840	9250	9250	9250	9250	0
192	20230719	174900	278314840	9250	9250	9250	9250	0
193	20230719	174800	278314840	9250	9250	9250	9250	0
194	20230719	174700	278314840	9250	9250	9250	9250	0
195	20230719	174600	278314840	9250	9250	9250	9250	0
196	20230719	174500	278314840	9250	9250	9250	9250	0
197	20230719	174400	278314840	9250	9250	9250	9250	0
198	20230719	174300	278314840	9250	9250	9250	9250	0
199	20230719	174200	278314840	9250	9250	9250	9250	0
200	20230719	174100	278314840	9250	9250	9250	9250	0
201	20230719	174000	278314840	9250	9250	9250	9250	0
202	20230719	173900	278314840	9250	9250	9250	9250	0
203	20230719	173800	278314840	9250	9250	9250	9250	0
204	20230719	173700	278314840	9250	9250	9250	9250	0
205	20230719	173600	278314840	9250	9250	9250	9250	0
206	20230719	173500	278314840	9250	9250	9250	9250	0
207	20230719	173400	278314840	9250	9250	9250	9250	0
208	20230719	173300	278314840	9250	9250	9250	9250	0
209	20230719	173200	278314840	9250	9250	9250	9250	0
210	20230719	173100	278314840	9250	9250	9250	9250	0
211	20230719	173000	278314840	9250	9250	9250	9250	0
212	20230719	172900	278314840	9250	9250	9250	9250	848
213	20230719	172800	278314840	9250	9250	9250	9250	0
214	20230719	172700	278314840	9250	9250	9250	9250	0
215	20230719	172600	278314840	9250	9250	9250	9250	0
216	20230719	172500	278314840	9250	9250	9250	9250	0
217	20230719	172400	278314840	9250	9250	9250	9250	0
218	20230719	172300	278314840	9250	9250	9250	9250	0
219	20230719	172200	278314840	9250	9250	9250	9250	0
220	20230719	172100	278314840	9250	9250	9250	9250	0
221	20230719	172000	278314840	9250	9250	9250	9250	0
222	20230719	171900	278314840	9250	9250	9250	9250	0
223	20230719	171800	278314840	9250	9250	9250	9250	0
224	20230719	171700	278314840	9250	9250	9250	9250	0
225	20230719	171600	278314840	9250	9250	9250	9250	0
226	20230719	171500	278314840	9250	9250	9250	9250	0
227	20230719	171400	278314840	9250	9250	9250	9250	0
228	20230719	171300	278314840	9250	9250	9250	9250	0
229	20230719	171200	278314840	9250	9250	9250	9250	0
230	20230719	171100	278314840	9250	9250	9250	9250	0
231	20230719	171000	278314840	9250	9250	9250	9250	0
232	20230719	170900	278314840	9250	9250	9250	9250	0
233	20230719	170800	278314840	9250	9250	9250	9250	0
234	20230719	170700	278314840	9250	9250	9250	9250	0
235	20230719	170600	278314840	9250	9250	9250	9250	0
236	20230719	170500	278314840	9250	9250	9250	9250	0
237	20230719	170400	278314840	9250	9250	9250	9250	0
238	20230719	170300	278314840	9250	9250	9250	9250	0
239	20230719	170200	278314840	9250	9250	9250	9250	0
240	20230719	170100	278314840	9250	9250	9250	9250	0
241	20230719	170000	278314840	9250	9250	9250	9250	0
242	20230719	165900	278314840	9250	9250	9250	9250	848
243	20230719	165800	278314840	9250	9250	9250	9250	0
244	20230719	165700	278314840	9250	9250	9250	9250	0
245	20230719	165600	278314840	9250	9250	9250	9250	0
246	20230719	165500	278314840	9250	9250	9250	9250	0
247	20230719	165400	278314840	9250	9250	9250	9250	0
248	20230719	165300	278314840	9250	9250	9250	9250	0
249	20230719	165200	278314840	9250	9250	9250	9250	0
250	20230719	165100	278314840	9250	9250	9250	9250	0
251	20230719	165000	278314840	9250	9250	9250	9250	0
252	20230719	164900	278314840	9250	9250	9250	9250	0
253	20230719	164800	278314840	9250	9250	9250	9250	0
254	20230719	164700	278314840	9250	9250	9250	9250	0
255	20230719	164600	278314840	9250	9250	9250	9250	0
256	20230719	164500	278314840	9250	9250	9250	9250	0
257	20230719	164400	278314840	9250	9250	9250	9250	0
258	20230719	164300	278314840	9250	9250	9250	9250	0
259	20230719	164200	278314840	9250	9250	9250	9250	0
260	20230719	164100	278314840	9250	9250	9250	9250	0
261	20230719	164000	278314840	9250	9250	9250	9250	0
262	20230719	163900	278314840	9250	9250	9250	9250	0
263	20230719	163800	278314840	9250	9250	9250	9250	0
264	20230719	163700	278314840	9250	9250	9250	9250	0
265	20230719	163600	278314840	9250	9250	9250	9250	0
266	20230719	163500	278314840	9250	9250	9250	9250	0
267	20230719	163400	278314840	9250	9250	9250	9250	0
268	20230719	163300	278314840	9250	9250	9250	9250	0
269	20230719	163200	278314840	9250	9250	9250	9250	0
270	20230719	163100	278314840	9250	9250	9250	9250	0
271	20230719	163000	278314840	9250	9250	9250	9250	0
272	20230719	162900	278314840	9250	9250	9250	9250	848
273	20230719	162800	278314840	9250	9250	9250	9250	0
274	20230719	162700	278314840	9250	9250	9250	9250	0
275	20230719	162600	278314840	9250	9250	9250	9250	0
276	20230719	162500	278314840	9250	9250	9250	9250	0
277	20230719	162400	278314840	9250	9250	9250	9250	0
278	20230719	162300	278314840	9250	9250	9250	9250	0
279	20230719	162200	278314840	9250	9250	9250	9250	0
280	20230719	162100	278314840	9250	9250	9250	9250	0
281	20230719	162000	278314840	9250	9250	9250	9250	0
282	20230719	161900	278314840	9250	9250	9250	9250	0
283	20230719	161800	278314840	9250	9250	9250	9250	0
284	20230719	161700	278314840	9250	9250	9250	9250	0
285	20230719	161600	278314840	9250	9250	9250	9250	0
286	20230719	161500	278314840	9250	9250	9250	9250	0
287	20230719	161400	278314840	9250	9250	9250	9250	0
288	20230719	161300	278314840	9250	9250	9250	9250	0
289	20230719	161200	278314840	9250	9250	9250	9250	0
290	20230719	161100	278314840	9250	9250	9250	9250	0
291	20230719	161000	278314840	9250	9250	9250	9250	0
292	20230719	160900	278314840	9250	9250	9250	9250	0
293	20230719	160800	278314840	9250	9250	9250	9250	0
294	20230719	160700	278314840	9250	9250	9250	9250	0
295	20230719	160600	278314840	9250	9250	9250	9250	0
296	20230719	160500	278314840	9250	9250	9250	9250	0
297	20230719	160400	278314840	9250	9250	9250	9250	0
298	20230719	160300	278314840	9250	9250	9250	9250	0
299	20230719	160200	278314840	9250	9250	9250	9250	0
300	20230719	160100	278314840	9250	9250	9250	9250	0
301	20230719	160000	278314840	9250	9250	9250	9250	0
302	20230719	155900	278314840	9250	9250	9250	9250	848
303	20230719	155800	278314840	9250	9250	9250	9250	0
304	20230719	155700	278314840	9250	9250	9250	9250	0
305	20230719	155600	278314840	9250	9250	9250	9250	0
306	20230719	155500	278314840	9250	9250	9250	9250	0
307	20230719	155400	278314840	9250	9250	9250	9250	0
308	20230719	155300	278314840	9250	9250	9250	9250	0
309	20230719	155200	278314840	9250	9250	9250	9250	0
310	20230719	155100	278314840	9250	9250	9250	9250	0
311	20230719	155000	278314840	9250	9250	9250	9250	0
312	20230719	154900	278314840	9250	9250	9250	9250	0
313	20230719	154800	278314840	9250	9250	9250	9250	0
314	20230719	154700	278314840	9250	9250	9250	9250	0
315	20230719	154600	278314840	9250	9250	9250	9250	0
316	20230719	154500	278314840	9250	9250	9250	9250	0
317	20230719	154400	278314840	9250	9250	9250	9250	0
318	20230719	154300	278314840	9250	9250	9250	9250	0
319	20230719	154200	278314840	9250	9250	9250	9250	0
320	20230719	154100	278314840	9250	9250	9250	9250	0
321	20230719	154000	278314840	9250	9250	9250	9250	0
322	20230719	153900	278314840	9250	9250	9250	9250	0
323	20230719	153800	278314840	9250	9250	9250	9250	0
324	20230719	153700	278314840	9250	9250	9250	9250	0
325	20230719	153600	278314840	9250	9250	9250	9250	0
326	20230719	153500	278314840	9250	9250	9250	9250	0
327	20230719	153400	278314840	9250	9250	9250	9250	0
328	20230719	153300	278314840	9250	9250	9250	9250	0
329	20230719	153200	278314840	9250	9250	9250	9250	0
330	20230719	153100	278314840	9250	9250	9250	9250	0
331	20230719	153000	278314840	9250	9250	9250	9250	848
332	20230719	152900	270470840	9280	9280	9280	9280	0
333	20230719	152800	270470840	9280	9280	9280	9280	0
334	20230719	152700	270470840	9280	9280	9280	9280	0
335	20230719	152600	270470840	9280	9280	9280	9280	0
336	20230719	152500	270470840	9280	9280	9280	9280	0
337	20230719	152400	270470840	9280	9280	9280	9280	0
338	20230719	152300	270470840	9280	9280	9280	9280	0
339	20230719	152200	270470840	9280	9280	9280	9280	0
340	20230719	152100	270470840	9280	9280	9280	9280	0
341	20230719	152000	270470840	9280	9280	9280	9280	0
342	20230719	151900	270470840	9280	9230	9280	9230	653
343	20230719	151800	264431340	9230	9220	9230	9220	363
344	20230719	151700	261084100	9210	9210	9210	9210	0
345	20230719	151600	261084100	9210	9210	9210	9210	0
346	20230719	151500	261084100	9210	9210	9210	9210	0
347	20230719	151400	261084100	9210	9210	9210	9210	5
348	20230719	151300	261038050	9210	9210	9210	9210	3
349	20230719	151200	261010420	9210	9210	9210	9210	19
350	20230719	151100	260835430	9230	9230	9230	9230	0
351	20230719	151000	260835430	9230	9230	9230	9230	0
352	20230719	150900	260835430	9230	9230	9230	9190	563
353	20230719	150800	255656320	9240	9240	9240	9240	0
354	20230719	150700	255656320	9240	9240	9240	9240	0
355	20230719	150600	255656320	9240	9240	9240	9240	0
356	20230719	150500	255656320	9240	9240	9240	9240	0
357	20230719	150400	255656320	9240	9190	9240	9190	177
358	20230719	150300	254029540	9190	9230	9230	9190	506
359	20230719	150200	249375600	9230	9230	9230	9230	1
360	20230719	150100	249366370	9190	9220	9220	9190	1000
361	20230719	150000	240171000	9230	9230	9230	9230	0
362	20230719	145900	240171000	9230	9230	9230	9230	0
363	20230719	145800	240171000	9230	9230	9230	9230	138
364	20230719	145700	238897260	9230	9230	9230	9230	0
365	20230719	145600	238897260	9230	9230	9230	9230	0
366	20230719	145500	238897260	9230	9230	9230	9230	0
367	20230719	145400	238897260	9230	9230	9230	9230	1
368	20230719	145300	238888030	9240	9240	9240	9240	1
369	20230719	145200	238878790	9240	9240	9240	9240	0
370	20230719	145100	238878790	9240	9240	9240	9240	2
371	20230719	145000	238860310	9240	9240	9240	9240	3
372	20230719	144900	238832590	9210	9230	9240	9210	118
373	20230719	144800	237745540	9230	9220	9230	9220	739
374	20230719	144700	230931950	9220	9220	9220	9200	74
375	20230719	144600	230250870	9220	9220	9220	9220	2
376	20230719	144500	230232430	9220	9210	9220	9210	59
377	20230719	144400	229688950	9220	9220	9220	9220	0
378	20230719	144300	229688950	9220	9220	9220	9220	0
379	20230719	144200	229688950	9220	9220	9220	9220	1
380	20230719	144100	229679730	9190	9200	9200	9190	90
381	20230719	144000	228852620	9220	9220	9220	9220	0
382	20230719	143900	228852620	9220	9220	9220	9220	0
383	20230719	143800	228852620	9220	9220	9220	9220	0
384	20230719	143700	228852620	9220	9220	9220	9220	0
385	20230719	143600	228852620	9220	9220	9220	9220	36
386	20230719	143500	228520700	9220	9220	9220	9220	163
387	20230719	143400	227017840	9220	9220	9220	9220	13
388	20230719	143300	226897980	9230	9230	9230	9230	3
389	20230719	143200	226870290	9210	9210	9210	9210	279
390	20230719	143100	224300700	9230	9230	9230	9230	2
391	20230719	143000	224282240	9210	9210	9210	9210	551
392	20230719	142900	219207530	9180	9180	9180	9180	0
393	20230719	142800	219207530	9180	9190	9190	9180	50
394	20230719	142700	218748520	9210	9210	9210	9210	0
395	20230719	142600	218748520	9210	9210	9210	9210	0
396	20230719	142500	218748520	9210	9210	9210	9210	0
397	20230719	142400	218748520	9210	9210	9210	9210	0
398	20230719	142300	218748520	9210	9210	9210	9210	0
399	20230719	142200	218748520	9210	9210	9210	9210	0
400	20230719	142100	218748520	9210	9210	9210	9210	1
401	20230719	142000	218739310	9180	9180	9180	9180	2
402	20230719	141900	218720950	9210	9210	9210	9210	0
403	20230719	141800	218720950	9210	9210	9210	9210	0
404	20230719	141700	218720950	9210	9210	9210	9210	0
405	20230719	141600	218720950	9210	9210	9210	9210	0
406	20230719	141500	218720950	9210	9210	9210	9210	0
407	20230719	141400	218720950	9210	9210	9210	9210	0
408	20230719	141300	218720950	9210	9210	9210	9210	0
409	20230719	141200	218720950	9210	9210	9210	9210	0
410	20230719	141100	218720950	9210	9210	9210	9210	0
411	20230719	141000	218720950	9210	9210	9210	9210	0
412	20230719	140900	218720950	9210	9210	9210	9210	0
413	20230719	140800	218720950	9210	9210	9210	9210	0
414	20230719	140700	218720950	9210	9200	9210	9200	49
415	20230719	140600	218270140	9200	9200	9200	9200	0
416	20230719	140500	218270140	9200	9200	9200	9200	0
417	20230719	140400	218270140	9200	9200	9200	9200	0
418	20230719	140300	218270140	9200	9200	9200	9200	0
419	20230719	140200	218270140	9200	9200	9200	9200	0
420	20230719	140100	218270140	9200	9200	9200	9200	0
421	20230719	140000	218270140	9200	9200	9200	9200	0
422	20230719	135900	218270140	9200	9200	9200	9200	0
423	20230719	135800	218270140	9200	9200	9200	9200	0
424	20230719	135700	218270140	9200	9200	9200	9200	0
425	20230719	135600	218270140	9200	9200	9200	9200	0
426	20230719	135500	218270140	9200	9200	9200	9200	1
427	20230719	135400	218260940	9180	9180	9180	9180	0
428	20230719	135300	218260940	9180	9180	9180	9180	0
429	20230719	135200	218260940	9180	9180	9180	9180	0
430	20230719	135100	218260940	9180	9180	9180	9180	0
431	20230719	135000	218260940	9180	9190	9190	9180	13
432	20230719	134900	218141560	9200	9200	9200	9200	0
433	20230719	134800	218141560	9200	9200	9200	9200	4
434	20230719	134700	218104760	9210	9210	9210	9210	0
435	20230719	134600	218104760	9210	9210	9210	9210	3
436	20230719	134500	218077130	9210	9210	9210	9210	7
437	20230719	134400	218012660	9210	9210	9210	9210	14
438	20230719	134300	217883720	9210	9210	9210	9210	0
439	20230719	134200	217883720	9210	9210	9210	9210	0
440	20230719	134100	217883720	9210	9210	9210	9210	0
441	20230719	134000	217883720	9210	9200	9210	9200	3
442	20230719	133900	217856110	9180	9180	9180	9180	0
443	20230719	133800	217856110	9180	9180	9180	9180	202
444	20230719	133700	216001750	9200	9200	9200	9200	0
445	20230719	133600	216001750	9200	9200	9200	9200	0
446	20230719	133500	216001750	9200	9200	9200	9200	0
447	20230719	133400	216001750	9200	9200	9200	9200	0
448	20230719	133300	216001750	9200	9200	9200	9200	0
449	20230719	133200	216001750	9200	9200	9200	9200	1
450	20230719	133100	215992550	9190	9190	9190	9190	0
451	20230719	133000	215992550	9190	9190	9190	9190	0
452	20230719	132900	215992550	9190	9190	9190	9190	1
453	20230719	132800	215983360	9200	9200	9200	9200	0
454	20230719	132700	215983360	9200	9200	9200	9200	0
455	20230719	132600	215983360	9200	9200	9200	9200	1
456	20230719	132500	215974160	9180	9180	9180	9180	3
457	20230719	132400	215946620	9190	9190	9190	9190	73
458	20230719	132300	215275750	9190	9190	9190	9190	0
459	20230719	132200	215275750	9190	9190	9190	9190	0
460	20230719	132100	215275750	9190	9190	9190	9190	0
461	20230719	132000	215275750	9190	9190	9190	9190	6
462	20230719	131900	215220610	9200	9200	9200	9200	0
463	20230719	131800	215220610	9200	9200	9200	9200	0
464	20230719	131700	215220610	9200	9200	9200	9200	0
465	20230719	131600	215220610	9200	9200	9200	9200	0
466	20230719	131500	215220610	9200	9200	9200	9200	3
467	20230719	131400	215193010	9200	9200	9200	9200	0
468	20230719	131300	215193010	9200	9200	9200	9200	6
469	20230719	131200	215137810	9200	9200	9200	9200	0
470	20230719	131100	215137810	9200	9210	9210	9200	18
471	20230719	131000	214972190	9240	9240	9240	9240	0
472	20230719	130900	214972190	9240	9240	9240	9240	4
473	20230719	130800	214935230	9240	9240	9240	9240	0
474	20230719	130700	214935230	9240	9240	9240	9240	3
475	20230719	130600	214907510	9240	9240	9240	9240	0
476	20230719	130500	214907510	9240	9240	9240	9240	0
477	20230719	130400	214907510	9240	9240	9240	9240	5
478	20230719	130300	214861310	9240	9240	9240	9240	0
479	20230719	130200	214861310	9240	9240	9240	9240	0
480	20230719	130100	214861310	9240	9240	9240	9240	0
481	20230719	130000	214861310	9240	9220	9240	9220	6
482	20230719	125900	214805930	9220	9220	9220	9220	0
483	20230719	125800	214805930	9220	9220	9220	9220	0
484	20230719	125700	214805930	9220	9220	9220	9220	0
485	20230719	125600	214805930	9220	9220	9220	9220	0
486	20230719	125500	214805930	9220	9220	9220	9220	0
487	20230719	125400	214805930	9220	9220	9220	9220	0
488	20230719	125300	214805930	9220	9220	9220	9220	0
489	20230719	125200	214805930	9220	9220	9220	9220	0
490	20230719	125100	214805930	9220	9220	9220	9220	170
491	20230719	125000	213238530	9220	9220	9220	9220	0
492	20230719	124900	213238530	9220	9220	9220	9220	0
493	20230719	124800	213238530	9220	9220	9220	9220	0
494	20230719	124700	213238530	9220	9220	9220	9220	0
495	20230719	124600	213238530	9220	9220	9220	9220	0
496	20230719	124500	213238530	9220	9220	9220	9220	0
497	20230719	124400	213238530	9220	9220	9220	9220	0
498	20230719	124300	213238530	9220	9200	9220	9190	32
499	20230719	124200	212944360	9220	9220	9220	9220	0
500	20230719	124100	212944360	9220	9220	9220	9220	0
501	20230719	124000	212944360	9220	9220	9220	9220	0
502	20230719	123900	212944360	9220	9220	9220	9220	0
503	20230719	123800	212944360	9220	9220	9220	9220	0
504	20230719	123700	212944360	9220	9220	9220	9220	0
505	20230719	123600	212944360	9220	9210	9220	9210	2
506	20230719	123500	212925930	9200	9200	9200	9200	0
507	20230719	123400	212925930	9200	9200	9200	9200	0
508	20230719	123300	212925930	9200	9200	9200	9200	0
509	20230719	123200	212925930	9200	9200	9200	9200	0
510	20230719	123100	212925930	9200	9200	9200	9200	0
511	20230719	123000	212925930	9200	9200	9200	9200	401
512	20230719	122900	209236730	9220	9220	9220	9220	250
513	20230719	122800	206931730	9220	9220	9220	9220	0
514	20230719	122700	206931730	9220	9220	9220	9220	0
515	20230719	122600	206931730	9220	9220	9220	9220	0
516	20230719	122500	206931730	9220	9220	9220	9220	0
517	20230719	122400	206931730	9220	9220	9220	9220	0
518	20230719	122300	206931730	9220	9220	9220	9220	0
519	20230719	122200	206931730	9220	9220	9220	9220	0
520	20230719	122100	206931730	9220	9220	9220	9220	0
521	20230719	122000	206931730	9220	9220	9220	9220	0
522	20230719	121900	206931730	9220	9220	9220	9220	0
523	20230719	121800	206931730	9220	9220	9220	9220	0
524	20230719	121700	206931730	9220	9220	9220	9220	0
525	20230719	121600	206931730	9220	9220	9220	9220	0
526	20230719	121500	206931730	9220	9210	9220	9210	3
527	20230719	121400	206904080	9220	9220	9220	9220	0
528	20230719	121300	206904080	9220	9220	9220	9220	0
529	20230719	121200	206904080	9220	9220	9220	9220	1
530	20230719	121100	206894860	9200	9200	9200	9200	0
531	20230719	121000	206894860	9200	9200	9200	9200	0
532	20230719	120900	206894860	9200	9200	9200	9200	0
533	20230719	120800	206894860	9200	9200	9200	9200	0
534	20230719	120700	206894860	9200	9200	9200	9200	0
535	20230719	120600	206894860	9200	9200	9200	9200	144
536	20230719	120500	205570060	9200	9200	9200	9200	2
537	20230719	120400	205551660	9170	9170	9170	9170	0
538	20230719	120300	205551660	9170	9170	9170	9170	0
539	20230719	120200	205551660	9170	9170	9170	9170	15
540	20230719	120100	205414110	9170	9170	9170	9170	0
541	20230719	120000	205414110	9170	9170	9170	9170	0
542	20230719	115900	205414110	9170	9170	9170	9170	0
543	20230719	115800	205414110	9170	9170	9170	9170	0
544	20230719	115700	205414110	9170	9170	9170	9170	1
545	20230719	115600	205404940	9170	9170	9170	9170	0
546	20230719	115500	205404940	9170	9170	9170	9170	0
547	20230719	115400	205404940	9170	9170	9170	9170	1
548	20230719	115300	205395770	9170	9170	9170	9170	8
549	20230719	115200	205322410	9170	9170	9170	9170	2
550	20230719	115100	205304070	9200	9200	9200	9200	2
551	20230719	115000	205285670	9200	9200	9200	9200	0
552	20230719	114900	205285670	9200	9200	9200	9200	10
553	20230719	114800	205193670	9200	9200	9200	9200	0
554	20230719	114700	205193670	9200	9200	9200	9200	0
555	20230719	114600	205193670	9200	9200	9200	9200	0
556	20230719	114500	205193670	9200	9170	9200	9170	3
557	20230719	114400	205166130	9170	9170	9170	9170	1
558	20230719	114300	205156960	9170	9170	9170	9170	0
559	20230719	114200	205156960	9170	9170	9170	9170	0
560	20230719	114100	205156960	9170	9170	9170	9170	0
561	20230719	114000	205156960	9170	9170	9170	9170	0
562	20230719	113900	205156960	9170	9170	9170	9170	5
563	20230719	113800	205111110	9170	9170	9170	9170	0
564	20230719	113700	205111110	9170	9170	9170	9170	0
565	20230719	113600	205111110	9170	9170	9170	9170	0
566	20230719	113500	205111110	9170	9180	9180	9170	2
567	20230719	113400	205092760	9170	9170	9170	9170	0
568	20230719	113300	205092760	9170	9170	9170	9170	0
569	20230719	113200	205092760	9170	9170	9170	9170	0
570	20230719	113100	205092760	9170	9170	9170	9170	0
571	20230719	113000	205092760	9170	9170	9170	9170	0
572	20230719	112900	205092760	9170	9170	9170	9170	5
573	20230719	112800	205046910	9170	9200	9200	9170	101
574	20230719	112700	204120710	9200	9200	9200	9200	0
575	20230719	112600	204120710	9200	9200	9200	9200	0
576	20230719	112500	204120710	9200	9200	9200	9200	0
577	20230719	112400	204120710	9200	9170	9200	9170	7
578	20230719	112300	204056340	9200	9200	9200	9200	0
579	20230719	112200	204056340	9200	9170	9200	9170	518
580	20230719	112100	199291580	9170	9170	9170	9170	5
581	20230719	112000	199245730	9180	9180	9180	9180	0
582	20230719	111900	199245730	9180	9180	9180	9180	0
583	20230719	111800	199245730	9180	9180	9180	9180	0
584	20230719	111700	199245730	9180	9180	9180	9180	0
585	20230719	111600	199245730	9180	9180	9180	9180	0
586	20230719	111500	199245730	9180	9170	9180	9170	3
587	20230719	111400	199218210	9170	9170	9170	9170	0
588	20230719	111300	199218210	9170	9170	9170	9170	1
589	20230719	111200	199209040	9150	9150	9150	9150	0
590	20230719	111100	199209040	9150	9150	9150	9150	6
591	20230719	111000	199154140	9150	9170	9170	9150	89
592	20230719	110900	198339610	9150	9150	9150	9150	13
593	20230719	110800	198220660	9160	9160	9160	9160	102
594	20230719	110700	197286340	9170	9170	9170	9170	0
595	20230719	110600	197286340	9170	9170	9170	9170	109
596	20230719	110500	196286810	9180	9180	9180	9180	1
597	20230719	110400	196277630	9190	9190	9190	9190	0
598	20230719	110300	196277630	9190	9190	9190	9190	102
599	20230719	110200	195340250	9190	9190	9190	9190	102
600	20230719	110100	194402870	9190	9190	9190	9190	10
601	20230719	110000	194310970	9190	9190	9190	9190	0
602	20230719	105900	194310970	9190	9190	9190	9190	11
603	20230719	105800	194209880	9200	9200	9200	9200	0
604	20230719	105700	194209880	9200	9200	9200	9200	0
605	20230719	105600	194209880	9200	9200	9200	9200	9
606	20230719	105500	194127080	9180	9180	9180	9180	218
607	20230719	105400	192125840	9180	9180	9180	9180	1107
608	20230719	105300	181963580	9190	9190	9190	9190	0
609	20230719	105200	181963580	9190	9190	9190	9190	0
610	20230719	105100	181963580	9190	9190	9190	9190	0
611	20230719	105000	181963580	9190	9190	9190	9190	0
612	20230719	104900	181963580	9190	9190	9190	9190	0
613	20230719	104800	181963580	9190	9190	9190	9190	0
614	20230719	104700	181963580	9190	9190	9190	9190	1
615	20230719	104600	181954390	9180	9180	9180	9180	2
616	20230719	104500	181936030	9200	9200	9200	9200	4
617	20230719	104400	181899230	9200	9200	9200	9200	0
618	20230719	104300	181899230	9200	9200	9200	9200	0
619	20230719	104200	181899230	9200	9200	9200	9200	400
620	20230719	104100	178219230	9180	9140	9180	9140	1080
621	20230719	104000	168344830	9180	9180	9180	9180	0
622	20230719	103900	168344830	9180	9180	9180	9180	0
623	20230719	103800	168344830	9180	9180	9180	9180	0
624	20230719	103700	168344830	9180	9180	9180	9180	29
625	20230719	103600	168078610	9130	9180	9180	9130	24
626	20230719	103500	167858790	9180	9180	9180	9180	17
627	20230719	103400	167702730	9180	9180	9180	9180	347
628	20230719	103300	164517270	9190	9180	9190	9180	330
629	20230719	103200	161486070	9180	9180	9180	9180	0
630	20230719	103100	161486070	9180	9180	9180	9180	0
631	20230719	103000	161486070	9180	9180	9180	9180	1
632	20230719	102900	161476890	9190	9190	9190	9190	0
633	20230719	102800	161476890	9190	9130	9190	9130	63
634	20230719	102700	160901640	9130	9130	9130	9130	8
635	20230719	102600	160828600	9140	9150	9150	9140	62
636	20230719	102500	160261600	9150	9150	9150	9150	0
637	20230719	102400	160261600	9150	9150	9150	9150	1
638	20230719	102300	160252450	9200	9200	9200	9200	0
639	20230719	102200	160252450	9200	9200	9200	9200	0
640	20230719	102100	160252450	9200	9200	9200	9200	0
641	20230719	102000	160252450	9200	9200	9200	9200	0
642	20230719	101900	160252450	9200	9200	9200	9200	0
643	20230719	101800	160252450	9200	9200	9200	9200	0
644	20230719	101700	160252450	9200	9200	9200	9200	0
645	20230719	101600	160252450	9200	9200	9200	9200	1
646	20230719	101500	160243250	9150	9150	9150	9150	1
647	20230719	101400	160234100	9200	9200	9200	9200	1
648	20230719	101300	160224900	9150	9150	9150	9150	200
649	20230719	101200	158394900	9150	9150	9150	9150	10
650	20230719	101100	158303400	9150	9150	9150	9150	1
651	20230719	101000	158294250	9200	9200	9200	9200	0
652	20230719	100900	158294250	9200	9200	9200	9200	0
653	20230719	100800	158294250	9200	9200	9200	9200	0
654	20230719	100700	158294250	9200	9200	9200	9200	0
655	20230719	100600	158294250	9200	9200	9200	9200	0
656	20230719	100500	158294250	9200	9200	9200	9200	0
657	20230719	100400	158294250	9200	9200	9200	9200	1
658	20230719	100300	158285050	9190	9150	9190	9130	1050
659	20230719	100200	148638390	9200	9200	9200	9200	0
660	20230719	100100	148638390	9200	9200	9200	9200	0
661	20230719	100000	148638390	9200	9200	9200	9200	3
662	20230719	095900	148610790	9130	9130	9130	9130	1
663	20230719	095800	148601660	9200	9200	9200	9200	0
664	20230719	095700	148601660	9200	9200	9200	9200	0
665	20230719	095600	148601660	9200	9200	9200	9200	1
666	20230719	095500	148592460	9150	9140	9150	9130	168
667	20230719	095400	147057850	9130	9130	9130	9130	0
668	20230719	095300	147057850	9130	9130	9130	9130	0
669	20230719	095200	147057850	9130	9150	9150	9130	100
670	20230719	095100	146144690	9150	9150	9150	9150	86
671	20230719	095000	145357790	9200	9200	9200	9200	0
672	20230719	094900	145357790	9200	9150	9200	9150	239
673	20230719	094800	143168990	9210	9210	9210	9210	0
674	20230719	094700	143168990	9210	9210	9210	9210	0
675	20230719	094600	143168990	9210	9200	9210	9200	50
676	20230719	094500	142708940	9200	9150	9200	9100	8019
677	20230719	094400	69533330	9140	9180	9180	9140	3257
678	20230719	094300	39707730	9180	9230	9230	9180	124
679	20230719	094200	38569110	9230	9230	9230	9230	0
680	20230719	094100	38569110	9230	9230	9230	9230	4
681	20230719	094000	38532190	9180	9180	9180	9180	0
682	20230719	093900	38532190	9180	9180	9180	9180	2
683	20230719	093800	38513830	9180	9180	9180	9180	10
684	20230719	093700	38422030	9240	9240	9240	9240	0
685	20230719	093600	38422030	9240	9240	9240	9240	0
686	20230719	093500	38422030	9240	9240	9240	9240	0
687	20230719	093400	38422030	9240	9240	9240	9240	0
688	20230719	093300	38422030	9240	9240	9240	9240	0
689	20230719	093200	38422030	9240	9240	9240	9240	4
690	20230719	093100	38385070	9180	9200	9200	9180	1200
691	20230719	093000	27368610	9200	9210	9210	9200	22
692	20230719	092900	27166110	9240	9240	9240	9240	0
693	20230719	092800	27166110	9240	9240	9240	9240	10
694	20230719	092700	27073710	9240	9200	9240	9180	1001
695	20230719	092600	17879080	9240	9190	9240	9190	13
696	20230719	092500	17759060	9190	9210	9210	9180	3
697	20230719	092400	17731480	9240	9240	9240	9240	0
698	20230719	092300	17731480	9240	9240	9240	9240	0
699	20230719	092200	17731480	9240	9240	9240	9240	0
700	20230719	092100	17731480	9240	9240	9240	9240	0
701	20230719	092000	17731480	9240	9190	9240	9190	2
702	20230719	091900	17713050	9190	9210	9240	9190	402
703	20230719	091800	14010620	9210	9210	9210	9210	350
704	20230719	091700	10787120	9240	9240	9240	9240	5
705	20230719	091600	10740920	9240	9240	9240	9240	0
706	20230719	091500	10740920	9240	9240	9240	9240	0
707	20230719	091400	10740920	9240	9240	9240	9240	4
708	20230719	091300	10703960	9240	9240	9240	9240	5
709	20230719	091200	10657760	9240	9240	9240	9240	0
710	20230719	091100	10657760	9240	9170	9240	9170	2
711	20230719	091000	10639350	9250	9250	9250	9250	27
712	20230719	090900	10389600	9250	9250	9250	9250	0
713	20230719	090800	10389600	9250	9250	9250	9250	0
714	20230719	090700	10389600	9250	9250	9250	9250	0
715	20230719	090600	10389600	9250	9250	9250	9250	0
716	20230719	090500	10389600	9250	9250	9250	9250	0
717	20230719	090400	10389600	9250	9250	9250	9250	0
718	20230719	090300	10389600	9250	9250	9250	9250	1
719	20230719	090200	10380350	9210	9210	9210	9210	1110
720	20230719	090100	157250	9250	9250	9250	9250	0
721	20230719	090000	157250	9250	9250	9250	9250	17