KissMeData/225190/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202900	94681460	9740	9740	9740	9740	54
3	20230719	202800	94681460	9740	9740	9740	9740	0
4	20230719	202700	94681460	9740	9740	9740	9740	0
5	20230719	202600	94681460	9740	9740	9740	9740	0
6	20230719	202500	94681460	9740	9740	9740	9740	0
7	20230719	202400	94681460	9740	9740	9740	9740	0
8	20230719	202300	94681460	9740	9740	9740	9740	0
9	20230719	202200	94681460	9740	9740	9740	9740	0
10	20230719	202100	94681460	9740	9740	9740	9740	0
11	20230719	202000	94681460	9740	9740	9740	9740	0
12	20230719	201900	94681460	9740	9740	9740	9740	0
13	20230719	201800	94681460	9740	9740	9740	9740	0
14	20230719	201700	94681460	9740	9740	9740	9740	0
15	20230719	201600	94681460	9740	9740	9740	9740	0
16	20230719	201500	94681460	9740	9740	9740	9740	0
17	20230719	201400	94681460	9740	9740	9740	9740	0
18	20230719	201300	94681460	9740	9740	9740	9740	0
19	20230719	201200	94681460	9740	9740	9740	9740	0
20	20230719	201100	94681460	9740	9740	9740	9740	0
21	20230719	201000	94681460	9740	9740	9740	9740	0
22	20230719	200900	94681460	9740	9740	9740	9740	0
23	20230719	200800	94681460	9740	9740	9740	9740	0
24	20230719	200700	94681460	9740	9740	9740	9740	0
25	20230719	200600	94681460	9740	9740	9740	9740	0
26	20230719	200500	94681460	9740	9740	9740	9740	0
27	20230719	200400	94681460	9740	9740	9740	9740	0
28	20230719	200300	94681460	9740	9740	9740	9740	0
29	20230719	200200	94681460	9740	9740	9740	9740	0
30	20230719	200100	94681460	9740	9740	9740	9740	0
31	20230719	200000	94681460	9740	9740	9740	9740	0
32	20230719	195900	94681460	9740	9740	9740	9740	54
33	20230719	195800	94681460	9740	9740	9740	9740	0
34	20230719	195700	94681460	9740	9740	9740	9740	0
35	20230719	195600	94681460	9740	9740	9740	9740	0
36	20230719	195500	94681460	9740	9740	9740	9740	0
37	20230719	195400	94681460	9740	9740	9740	9740	0
38	20230719	195300	94681460	9740	9740	9740	9740	0
39	20230719	195200	94681460	9740	9740	9740	9740	0
40	20230719	195100	94681460	9740	9740	9740	9740	0
41	20230719	195000	94681460	9740	9740	9740	9740	0
42	20230719	194900	94681460	9740	9740	9740	9740	0
43	20230719	194800	94681460	9740	9740	9740	9740	0
44	20230719	194700	94681460	9740	9740	9740	9740	0
45	20230719	194600	94681460	9740	9740	9740	9740	0
46	20230719	194500	94681460	9740	9740	9740	9740	0
47	20230719	194400	94681460	9740	9740	9740	9740	0
48	20230719	194300	94681460	9740	9740	9740	9740	0
49	20230719	194200	94681460	9740	9740	9740	9740	0
50	20230719	194100	94681460	9740	9740	9740	9740	0
51	20230719	194000	94681460	9740	9740	9740	9740	0
52	20230719	193900	94681460	9740	9740	9740	9740	0
53	20230719	193800	94681460	9740	9740	9740	9740	0
54	20230719	193700	94681460	9740	9740	9740	9740	0
55	20230719	193600	94681460	9740	9740	9740	9740	0
56	20230719	193500	94681460	9740	9740	9740	9740	0
57	20230719	193400	94681460	9740	9740	9740	9740	0
58	20230719	193300	94681460	9740	9740	9740	9740	0
59	20230719	193200	94681460	9740	9740	9740	9740	0
60	20230719	193100	94681460	9740	9740	9740	9740	0
61	20230719	193000	94681460	9740	9740	9740	9740	0
62	20230719	192900	94681460	9740	9740	9740	9740	54
63	20230719	192800	94681460	9740	9740	9740	9740	0
64	20230719	192700	94681460	9740	9740	9740	9740	0
65	20230719	192600	94681460	9740	9740	9740	9740	0
66	20230719	192500	94681460	9740	9740	9740	9740	0
67	20230719	192400	94681460	9740	9740	9740	9740	0
68	20230719	192300	94681460	9740	9740	9740	9740	0
69	20230719	192200	94681460	9740	9740	9740	9740	0
70	20230719	192100	94681460	9740	9740	9740	9740	0
71	20230719	192000	94681460	9740	9740	9740	9740	0
72	20230719	191900	94681460	9740	9740	9740	9740	0
73	20230719	191800	94681460	9740	9740	9740	9740	0
74	20230719	191700	94681460	9740	9740	9740	9740	0
75	20230719	191600	94681460	9740	9740	9740	9740	0
76	20230719	191500	94681460	9740	9740	9740	9740	0
77	20230719	191400	94681460	9740	9740	9740	9740	0
78	20230719	191300	94681460	9740	9740	9740	9740	0
79	20230719	191200	94681460	9740	9740	9740	9740	0
80	20230719	191100	94681460	9740	9740	9740	9740	0
81	20230719	191000	94681460	9740	9740	9740	9740	0
82	20230719	190900	94681460	9740	9740	9740	9740	0
83	20230719	190800	94681460	9740	9740	9740	9740	0
84	20230719	190700	94681460	9740	9740	9740	9740	0
85	20230719	190600	94681460	9740	9740	9740	9740	0
86	20230719	190500	94681460	9740	9740	9740	9740	0
87	20230719	190400	94681460	9740	9740	9740	9740	0
88	20230719	190300	94681460	9740	9740	9740	9740	0
89	20230719	190200	94681460	9740	9740	9740	9740	0
90	20230719	190100	94681460	9740	9740	9740	9740	0
91	20230719	190000	94681460	9740	9740	9740	9740	0
92	20230719	185900	94681460	9740	9740	9740	9740	54
93	20230719	185800	94681460	9740	9740	9740	9740	0
94	20230719	185700	94681460	9740	9740	9740	9740	0
95	20230719	185600	94681460	9740	9740	9740	9740	0
96	20230719	185500	94681460	9740	9740	9740	9740	0
97	20230719	185400	94681460	9740	9740	9740	9740	0
98	20230719	185300	94681460	9740	9740	9740	9740	0
99	20230719	185200	94681460	9740	9740	9740	9740	0
100	20230719	185100	94681460	9740	9740	9740	9740	0
101	20230719	185000	94681460	9740	9740	9740	9740	0
102	20230719	184900	94681460	9740	9740	9740	9740	0
103	20230719	184800	94681460	9740	9740	9740	9740	0
104	20230719	184700	94681460	9740	9740	9740	9740	0
105	20230719	184600	94681460	9740	9740	9740	9740	0
106	20230719	184500	94681460	9740	9740	9740	9740	0
107	20230719	184400	94681460	9740	9740	9740	9740	0
108	20230719	184300	94681460	9740	9740	9740	9740	0
109	20230719	184200	94681460	9740	9740	9740	9740	0
110	20230719	184100	94681460	9740	9740	9740	9740	0
111	20230719	184000	94681460	9740	9740	9740	9740	0
112	20230719	183900	94681460	9740	9740	9740	9740	0
113	20230719	183800	94681460	9740	9740	9740	9740	0
114	20230719	183700	94681460	9740	9740	9740	9740	0
115	20230719	183600	94681460	9740	9740	9740	9740	0
116	20230719	183500	94681460	9740	9740	9740	9740	0
117	20230719	183400	94681460	9740	9740	9740	9740	0
118	20230719	183300	94681460	9740	9740	9740	9740	0
119	20230719	183200	94681460	9740	9740	9740	9740	0
120	20230719	183100	94681460	9740	9740	9740	9740	0
121	20230719	183000	94681460	9740	9740	9740	9740	0
122	20230719	182900	94681460	9740	9740	9740	9740	54
123	20230719	182800	94681460	9740	9740	9740	9740	0
124	20230719	182700	94681460	9740	9740	9740	9740	0
125	20230719	182600	94681460	9740	9740	9740	9740	0
126	20230719	182500	94681460	9740	9740	9740	9740	0
127	20230719	182400	94681460	9740	9740	9740	9740	0
128	20230719	182300	94681460	9740	9740	9740	9740	0
129	20230719	182200	94681460	9740	9740	9740	9740	0
130	20230719	182100	94681460	9740	9740	9740	9740	0
131	20230719	182000	94681460	9740	9740	9740	9740	0
132	20230719	181900	94681460	9740	9740	9740	9740	0
133	20230719	181800	94681460	9740	9740	9740	9740	0
134	20230719	181700	94681460	9740	9740	9740	9740	0
135	20230719	181600	94681460	9740	9740	9740	9740	0
136	20230719	181500	94681460	9740	9740	9740	9740	0
137	20230719	181400	94681460	9740	9740	9740	9740	0
138	20230719	181300	94681460	9740	9740	9740	9740	0
139	20230719	181200	94681460	9740	9740	9740	9740	0
140	20230719	181100	94681460	9740	9740	9740	9740	0
141	20230719	181000	94681460	9740	9740	9740	9740	0
142	20230719	180900	94681460	9740	9740	9740	9740	0
143	20230719	180800	94681460	9740	9740	9740	9740	0
144	20230719	180700	94681460	9740	9740	9740	9740	0
145	20230719	180600	94681460	9740	9740	9740	9740	0
146	20230719	180500	94681460	9740	9740	9740	9740	0
147	20230719	180400	94681460	9740	9740	9740	9740	0
148	20230719	180300	94681460	9740	9740	9740	9740	0
149	20230719	180200	94681460	9740	9740	9740	9740	0
150	20230719	180100	94681460	9740	9740	9740	9740	0
151	20230719	180000	94681460	9740	9740	9740	9740	0
152	20230719	175900	94681460	9740	9740	9740	9740	54
153	20230719	175800	94681460	9740	9740	9740	9740	0
154	20230719	175700	94681460	9740	9740	9740	9740	0
155	20230719	175600	94681460	9740	9740	9740	9740	0
156	20230719	175500	94681460	9740	9740	9740	9740	0
157	20230719	175400	94681460	9740	9740	9740	9740	0
158	20230719	175300	94681460	9740	9740	9740	9740	0
159	20230719	175200	94681460	9740	9740	9740	9740	0
160	20230719	175100	94681460	9740	9740	9740	9740	0
161	20230719	175000	94681460	9740	9740	9740	9740	0
162	20230719	174900	94681460	9740	9740	9740	9740	0
163	20230719	174800	94681460	9740	9740	9740	9740	0
164	20230719	174700	94681460	9740	9740	9740	9740	0
165	20230719	174600	94681460	9740	9740	9740	9740	0
166	20230719	174500	94681460	9740	9740	9740	9740	0
167	20230719	174400	94681460	9740	9740	9740	9740	0
168	20230719	174300	94681460	9740	9740	9740	9740	0
169	20230719	174200	94681460	9740	9740	9740	9740	0
170	20230719	174100	94681460	9740	9740	9740	9740	0
171	20230719	174000	94681460	9740	9740	9740	9740	0
172	20230719	173900	94681460	9740	9740	9740	9740	0
173	20230719	173800	94681460	9740	9740	9740	9740	0
174	20230719	173700	94681460	9740	9740	9740	9740	0
175	20230719	173600	94681460	9740	9740	9740	9740	0
176	20230719	173500	94681460	9740	9740	9740	9740	0
177	20230719	173400	94681460	9740	9740	9740	9740	0
178	20230719	173300	94681460	9740	9740	9740	9740	0
179	20230719	173200	94681460	9740	9740	9740	9740	0
180	20230719	173100	94681460	9740	9740	9740	9740	0
181	20230719	173000	94681460	9740	9740	9740	9740	0
182	20230719	172900	94681460	9740	9740	9740	9740	54
183	20230719	172800	94681460	9740	9740	9740	9740	0
184	20230719	172700	94681460	9740	9740	9740	9740	0
185	20230719	172600	94681460	9740	9740	9740	9740	0
186	20230719	172500	94681460	9740	9740	9740	9740	0
187	20230719	172400	94681460	9740	9740	9740	9740	0
188	20230719	172300	94681460	9740	9740	9740	9740	0
189	20230719	172200	94681460	9740	9740	9740	9740	0
190	20230719	172100	94681460	9740	9740	9740	9740	0
191	20230719	172000	94681460	9740	9740	9740	9740	0
192	20230719	171900	94681460	9740	9740	9740	9740	0
193	20230719	171800	94681460	9740	9740	9740	9740	0
194	20230719	171700	94681460	9740	9740	9740	9740	0
195	20230719	171600	94681460	9740	9740	9740	9740	0
196	20230719	171500	94681460	9740	9740	9740	9740	0
197	20230719	171400	94681460	9740	9740	9740	9740	0
198	20230719	171300	94681460	9740	9740	9740	9740	0
199	20230719	171200	94681460	9740	9740	9740	9740	0
200	20230719	171100	94681460	9740	9740	9740	9740	0
201	20230719	171000	94681460	9740	9740	9740	9740	0
202	20230719	170900	94681460	9740	9740	9740	9740	0
203	20230719	170800	94681460	9740	9740	9740	9740	0
204	20230719	170700	94681460	9740	9740	9740	9740	0
205	20230719	170600	94681460	9740	9740	9740	9740	0
206	20230719	170500	94681460	9740	9740	9740	9740	0
207	20230719	170400	94681460	9740	9740	9740	9740	0
208	20230719	170300	94681460	9740	9740	9740	9740	0
209	20230719	170200	94681460	9740	9740	9740	9740	0
210	20230719	170100	94681460	9740	9740	9740	9740	0
211	20230719	170000	94681460	9740	9740	9740	9740	0
212	20230719	165900	94681460	9740	9740	9740	9740	54
213	20230719	165800	94681460	9740	9740	9740	9740	0
214	20230719	165700	94681460	9740	9740	9740	9740	0
215	20230719	165600	94681460	9740	9740	9740	9740	0
216	20230719	165500	94681460	9740	9740	9740	9740	0
217	20230719	165400	94681460	9740	9740	9740	9740	0
218	20230719	165300	94681460	9740	9740	9740	9740	0
219	20230719	165200	94681460	9740	9740	9740	9740	0
220	20230719	165100	94681460	9740	9740	9740	9740	0
221	20230719	165000	94681460	9740	9740	9740	9740	0
222	20230719	164900	94681460	9740	9740	9740	9740	0
223	20230719	164800	94681460	9740	9740	9740	9740	0
224	20230719	164700	94681460	9740	9740	9740	9740	0
225	20230719	164600	94681460	9740	9740	9740	9740	0
226	20230719	164500	94681460	9740	9740	9740	9740	0
227	20230719	164400	94681460	9740	9740	9740	9740	0
228	20230719	164300	94681460	9740	9740	9740	9740	0
229	20230719	164200	94681460	9740	9740	9740	9740	0
230	20230719	164100	94681460	9740	9740	9740	9740	0
231	20230719	164000	94681460	9740	9740	9740	9740	0
232	20230719	163900	94681460	9740	9740	9740	9740	0
233	20230719	163800	94681460	9740	9740	9740	9740	0
234	20230719	163700	94681460	9740	9740	9740	9740	0
235	20230719	163600	94681460	9740	9740	9740	9740	0
236	20230719	163500	94681460	9740	9740	9740	9740	0
237	20230719	163400	94681460	9740	9740	9740	9740	0
238	20230719	163300	94681460	9740	9740	9740	9740	0
239	20230719	163200	94681460	9740	9740	9740	9740	0
240	20230719	163100	94681460	9740	9740	9740	9740	0
241	20230719	163000	94681460	9740	9740	9740	9740	0
242	20230719	162900	94681460	9740	9740	9740	9740	54
243	20230719	162800	94681460	9740	9740	9740	9740	0
244	20230719	162700	94681460	9740	9740	9740	9740	0
245	20230719	162600	94681460	9740	9740	9740	9740	0
246	20230719	162500	94681460	9740	9740	9740	9740	0
247	20230719	162400	94681460	9740	9740	9740	9740	0
248	20230719	162300	94681460	9740	9740	9740	9740	0
249	20230719	162200	94681460	9740	9740	9740	9740	0
250	20230719	162100	94681460	9740	9740	9740	9740	0
251	20230719	162000	94681460	9740	9740	9740	9740	0
252	20230719	161900	94681460	9740	9740	9740	9740	0
253	20230719	161800	94681460	9740	9740	9740	9740	0
254	20230719	161700	94681460	9740	9740	9740	9740	0
255	20230719	161600	94681460	9740	9740	9740	9740	0
256	20230719	161500	94681460	9740	9740	9740	9740	0
257	20230719	161400	94681460	9740	9740	9740	9740	0
258	20230719	161300	94681460	9740	9740	9740	9740	0
259	20230719	161200	94681460	9740	9740	9740	9740	0
260	20230719	161100	94681460	9740	9740	9740	9740	0
261	20230719	161000	94681460	9740	9740	9740	9740	0
262	20230719	160900	94681460	9740	9740	9740	9740	0
263	20230719	160800	94681460	9740	9740	9740	9740	0
264	20230719	160700	94681460	9740	9740	9740	9740	0
265	20230719	160600	94681460	9740	9740	9740	9740	0
266	20230719	160500	94681460	9740	9740	9740	9740	0
267	20230719	160400	94681460	9740	9740	9740	9740	0
268	20230719	160300	94681460	9740	9740	9740	9740	0
269	20230719	160200	94681460	9740	9740	9740	9740	0
270	20230719	160100	94681460	9740	9740	9740	9740	0
271	20230719	160000	94681460	9740	9740	9740	9740	0
272	20230719	155900	94681460	9740	9740	9740	9740	54
273	20230719	155800	94681460	9740	9740	9740	9740	0
274	20230719	155700	94681460	9740	9740	9740	9740	0
275	20230719	155600	94681460	9740	9740	9740	9740	0
276	20230719	155500	94681460	9740	9740	9740	9740	0
277	20230719	155400	94681460	9740	9740	9740	9740	0
278	20230719	155300	94681460	9740	9740	9740	9740	0
279	20230719	155200	94681460	9740	9740	9740	9740	0
280	20230719	155100	94681460	9740	9740	9740	9740	0
281	20230719	155000	94681460	9740	9740	9740	9740	0
282	20230719	154900	94681460	9740	9740	9740	9740	0
283	20230719	154800	94681460	9740	9740	9740	9740	0
284	20230719	154700	94681460	9740	9740	9740	9740	0
285	20230719	154600	94681460	9740	9740	9740	9740	0
286	20230719	154500	94681460	9740	9740	9740	9740	0
287	20230719	154400	94681460	9740	9740	9740	9740	0
288	20230719	154300	94681460	9740	9740	9740	9740	0
289	20230719	154200	94681460	9740	9740	9740	9740	0
290	20230719	154100	94681460	9740	9740	9740	9740	0
291	20230719	154000	94681460	9740	9740	9740	9740	0
292	20230719	153900	94681460	9740	9740	9740	9740	0
293	20230719	153800	94681460	9740	9740	9740	9740	0
294	20230719	153700	94681460	9740	9740	9740	9740	0
295	20230719	153600	94681460	9740	9740	9740	9740	0
296	20230719	153500	94681460	9740	9740	9740	9740	0
297	20230719	153400	94681460	9740	9740	9740	9740	0
298	20230719	153300	94681460	9740	9740	9740	9740	0
299	20230719	153200	94681460	9740	9740	9740	9740	0
300	20230719	153100	94681460	9740	9740	9740	9740	0
301	20230719	153000	94681460	9740	9740	9740	9740	54
302	20230719	152900	94155500	9710	9710	9710	9710	0
303	20230719	152800	94155500	9710	9710	9710	9710	0
304	20230719	152700	94155500	9710	9710	9710	9710	0
305	20230719	152600	94155500	9710	9710	9710	9710	0
306	20230719	152500	94155500	9710	9710	9710	9710	0
307	20230719	152400	94155500	9710	9710	9710	9710	0
308	20230719	152300	94155500	9710	9710	9710	9710	0
309	20230719	152200	94155500	9710	9710	9710	9710	0
310	20230719	152100	94155500	9710	9710	9710	9710	0
311	20230719	152000	94155500	9710	9710	9710	9710	0
312	20230719	151900	94155500	9710	9710	9710	9710	0
313	20230719	151800	94155500	9710	9710	9710	9710	0
314	20230719	151700	94155500	9710	9710	9710	9710	9
315	20230719	151600	94068110	9730	9730	9730	9730	0
316	20230719	151500	94068110	9730	9730	9730	9730	3
317	20230719	151400	94038920	9710	9710	9710	9710	0
318	20230719	151300	94038920	9710	9710	9710	9710	0
319	20230719	151200	94038920	9710	9710	9710	9710	0
320	20230719	151100	94038920	9710	9710	9710	9710	0
321	20230719	151000	94038920	9710	9710	9710	9710	2
322	20230719	150900	94019500	9720	9720	9720	9720	40
323	20230719	150800	93630700	9720	9720	9720	9720	0
324	20230719	150700	93630700	9720	9720	9720	9720	8
325	20230719	150600	93552940	9720	9740	9740	9720	221
326	20230719	150500	91400640	9740	9750	9750	9740	11
327	20230719	150400	91293400	9740	9740	9740	9740	24
328	20230719	150300	91059640	9740	9740	9740	9740	0
329	20230719	150200	91059640	9740	9740	9740	9740	0
330	20230719	150100	91059640	9740	9740	9740	9740	0
331	20230719	150000	91059640	9740	9740	9740	9740	1
332	20230719	145900	91049900	9740	9740	9740	9740	10
333	20230719	145800	90952500	9740	9740	9740	9740	0
334	20230719	145700	90952500	9740	9740	9740	9740	0
335	20230719	145600	90952500	9740	9740	9740	9740	0
336	20230719	145500	90952500	9740	9740	9740	9740	0
337	20230719	145400	90952500	9740	9740	9740	9740	0
338	20230719	145300	90952500	9740	9740	9740	9740	0
339	20230719	145200	90952500	9740	9740	9740	9740	0
340	20230719	145100	90952500	9740	9740	9740	9740	0
341	20230719	145000	90952500	9740	9740	9740	9740	0
342	20230719	144900	90952500	9740	9740	9740	9740	0
343	20230719	144800	90952500	9740	9740	9740	9740	0
344	20230719	144700	90952500	9740	9740	9740	9740	5
345	20230719	144600	90903800	9740	9740	9740	9740	0
346	20230719	144500	90903800	9740	9740	9740	9740	0
347	20230719	144400	90903800	9740	9740	9740	9740	0
348	20230719	144300	90903800	9740	9740	9740	9740	0
349	20230719	144200	90903800	9740	9740	9740	9740	0
350	20230719	144100	90903800	9740	9740	9740	9740	0
351	20230719	144000	90903800	9740	9740	9740	9740	0
352	20230719	143900	90903800	9740	9740	9740	9740	0
353	20230719	143800	90903800	9740	9740	9740	9740	0
354	20230719	143700	90903800	9740	9740	9740	9740	0
355	20230719	143600	90903800	9740	9740	9740	9740	0
356	20230719	143500	90903800	9740	9740	9740	9740	0
357	20230719	143400	90903800	9740	9740	9740	9740	0
358	20230719	143300	90903800	9740	9740	9740	9740	0
359	20230719	143200	90903800	9740	9740	9740	9740	0
360	20230719	143100	90903800	9740	9740	9740	9740	0
361	20230719	143000	90903800	9740	9740	9740	9740	5
362	20230719	142900	90855100	9740	9740	9740	9740	10
363	20230719	142800	90757700	9740	9740	9740	9740	0
364	20230719	142700	90757700	9740	9740	9740	9740	0
365	20230719	142600	90757700	9740	9740	9740	9740	0
366	20230719	142500	90757700	9740	9740	9740	9740	0
367	20230719	142400	90757700	9740	9740	9740	9740	0
368	20230719	142300	90757700	9740	9740	9740	9740	0
369	20230719	142200	90757700	9740	9740	9740	9740	0
370	20230719	142100	90757700	9740	9740	9740	9740	0
371	20230719	142000	90757700	9740	9740	9740	9740	0
372	20230719	141900	90757700	9740	9740	9740	9740	0
373	20230719	141800	90757700	9740	9740	9740	9740	0
374	20230719	141700	90757700	9740	9680	9740	9680	12
375	20230719	141600	90641370	9730	9730	9730	9730	0
376	20230719	141500	90641370	9730	9730	9730	9730	1
377	20230719	141400	90631640	9680	9680	9680	9680	0
378	20230719	141300	90631640	9680	9680	9680	9680	0
379	20230719	141200	90631640	9680	9680	9680	9680	0
380	20230719	141100	90631640	9680	9680	9680	9680	0
381	20230719	141000	90631640	9680	9680	9680	9680	0
382	20230719	140900	90631640	9680	9680	9680	9680	0
383	20230719	140800	90631640	9680	9680	9680	9680	0
384	20230719	140700	90631640	9680	9680	9680	9680	0
385	20230719	140600	90631640	9680	9680	9680	9680	0
386	20230719	140500	90631640	9680	9680	9680	9680	0
387	20230719	140400	90631640	9680	9680	9680	9680	0
388	20230719	140300	90631640	9680	9680	9680	9680	0
389	20230719	140200	90631640	9680	9680	9680	9680	0
390	20230719	140100	90631640	9680	9680	9680	9680	0
391	20230719	140000	90631640	9680	9680	9680	9680	123
392	20230719	135900	89441000	9680	9680	9680	9680	0
393	20230719	135800	89441000	9680	9690	9690	9680	77
394	20230719	135700	88695630	9680	9680	9680	9680	0
395	20230719	135600	88695630	9680	9680	9680	9680	0
396	20230719	135500	88695630	9680	9680	9680	9680	0
397	20230719	135400	88695630	9680	9680	9680	9680	0
398	20230719	135300	88695630	9680	9680	9680	9680	0
399	20230719	135200	88695630	9680	9680	9680	9680	0
400	20230719	135100	88695630	9680	9680	9680	9680	0
401	20230719	135000	88695630	9680	9680	9680	9680	0
402	20230719	134900	88695630	9680	9680	9680	9680	0
403	20230719	134800	88695630	9680	9680	9680	9680	0
404	20230719	134700	88695630	9680	9680	9680	9680	0
405	20230719	134600	88695630	9680	9710	9710	9680	1000
406	20230719	134500	79005280	9710	9710	9710	9710	0
407	20230719	134400	79005280	9710	9710	9710	9710	0
408	20230719	134300	79005280	9710	9710	9710	9710	0
409	20230719	134200	79005280	9710	9710	9710	9710	22
410	20230719	134100	78791660	9700	9700	9700	9700	0
411	20230719	134000	78791660	9700	9700	9700	9700	0
412	20230719	133900	78791660	9700	9700	9700	9700	0
413	20230719	133800	78791660	9700	9700	9700	9700	0
414	20230719	133700	78791660	9700	9700	9700	9700	0
415	20230719	133600	78791660	9700	9730	9730	9700	638
416	20230719	133500	72600980	9740	9740	9740	9740	55
417	20230719	133400	72065280	9740	9740	9740	9740	0
418	20230719	133300	72065280	9740	9740	9740	9740	0
419	20230719	133200	72065280	9740	9740	9740	9740	0
420	20230719	133100	72065280	9740	9740	9740	9740	3
421	20230719	133000	72036060	9740	9750	9750	9740	6
422	20230719	132900	71977570	9750	9750	9750	9750	0
423	20230719	132800	71977570	9750	9750	9750	9750	25
424	20230719	132700	71733820	9750	9750	9750	9750	0
425	20230719	132600	71733820	9750	9750	9750	9750	0
426	20230719	132500	71733820	9750	9750	9750	9750	0
427	20230719	132400	71733820	9750	9750	9750	9750	0
428	20230719	132300	71733820	9750	9750	9750	9750	0
429	20230719	132200	71733820	9750	9750	9750	9750	0
430	20230719	132100	71733820	9750	9750	9750	9750	0
431	20230719	132000	71733820	9750	9750	9750	9750	1
432	20230719	131900	71724070	9760	9760	9760	9760	1
433	20230719	131800	71714310	9760	9760	9760	9760	5
434	20230719	131700	71665510	9760	9750	9760	9750	20
435	20230719	131600	71470410	9740	9740	9740	9740	0
436	20230719	131500	71470410	9740	9740	9740	9740	0
437	20230719	131400	71470410	9740	9740	9740	9740	1
438	20230719	131300	71460670	9740	9740	9740	9740	9
439	20230719	131200	71373010	9740	9740	9740	9740	0
440	20230719	131100	71373010	9740	9730	9740	9730	11
441	20230719	131000	71265970	9780	9780	9780	9780	0
442	20230719	130900	71265970	9780	9780	9780	9780	1
443	20230719	130800	71256190	9780	9780	9780	9780	0
444	20230719	130700	71256190	9780	9780	9780	9780	52
445	20230719	130600	70747630	9770	9770	9770	9770	39
446	20230719	130500	70366600	9770	9770	9770	9770	31
447	20230719	130400	70063730	9770	9770	9770	9770	0
448	20230719	130300	70063730	9770	9770	9770	9770	0
449	20230719	130200	70063730	9770	9770	9770	9770	0
450	20230719	130100	70063730	9770	9760	9770	9760	10
451	20230719	130000	69966110	9760	9760	9760	9760	1
452	20230719	125900	69956350	9760	9760	9760	9760	0
453	20230719	125800	69956350	9760	9750	9760	9750	61
454	20230719	125700	69361180	9760	9760	9760	9760	0
455	20230719	125600	69361180	9760	9760	9760	9760	0
456	20230719	125500	69361180	9760	9760	9760	9760	0
457	20230719	125400	69361180	9760	9760	9760	9760	0
458	20230719	125300	69361180	9760	9760	9760	9760	0
459	20230719	125200	69361180	9760	9760	9760	9760	0
460	20230719	125100	69361180	9760	9760	9760	9760	0
461	20230719	125000	69361180	9760	9760	9760	9760	0
462	20230719	124900	69361180	9760	9760	9760	9760	0
463	20230719	124800	69361180	9760	9760	9760	9760	0
464	20230719	124700	69361180	9760	9760	9760	9760	10
465	20230719	124600	69263580	9760	9760	9760	9760	0
466	20230719	124500	69263580	9760	9760	9760	9760	0
467	20230719	124400	69263580	9760	9760	9760	9760	3
468	20230719	124300	69234300	9730	9730	9730	9730	0
469	20230719	124200	69234300	9730	9730	9730	9730	0
470	20230719	124100	69234300	9730	9730	9730	9730	0
471	20230719	124000	69234300	9730	9730	9730	9730	1
472	20230719	123900	69224570	9750	9750	9750	9750	0
473	20230719	123800	69224570	9750	9750	9750	9750	0
474	20230719	123700	69224570	9750	9750	9750	9750	0
475	20230719	123600	69224570	9750	9750	9750	9750	0
476	20230719	123500	69224570	9750	9750	9750	9750	1
477	20230719	123400	69214820	9760	9760	9760	9760	0
478	20230719	123300	69214820	9760	9760	9760	9760	0
479	20230719	123200	69214820	9760	9760	9760	9760	0
480	20230719	123100	69214820	9760	9760	9760	9760	6
481	20230719	123000	69156260	9770	9770	9770	9770	0
482	20230719	122900	69156260	9770	9770	9770	9770	3
483	20230719	122800	69126950	9760	9760	9760	9760	0
484	20230719	122700	69126950	9760	9760	9760	9760	1
485	20230719	122600	69117190	9770	9770	9770	9770	0
486	20230719	122500	69117190	9770	9770	9770	9770	5
487	20230719	122400	69068340	9760	9770	9770	9760	115
488	20230719	122300	67945840	9770	9770	9770	9770	0
489	20230719	122200	67945840	9770	9760	9770	9760	7
490	20230719	122100	67877510	9760	9760	9760	9760	25
491	20230719	122000	67633510	9760	9760	9760	9760	1
492	20230719	121900	67623750	9760	9760	9760	9760	66
493	20230719	121800	66979590	9760	9760	9760	9760	0
494	20230719	121700	66979590	9760	9760	9760	9760	0
495	20230719	121600	66979590	9760	9760	9760	9760	0
496	20230719	121500	66979590	9760	9760	9760	9760	0
497	20230719	121400	66979590	9760	9760	9760	9760	103
498	20230719	121300	65974310	9760	9760	9760	9760	0
499	20230719	121200	65974310	9760	9760	9760	9760	0
500	20230719	121100	65974310	9760	9760	9760	9760	9
501	20230719	121000	65886470	9760	9760	9760	9760	4
502	20230719	120900	65847430	9760	9760	9760	9760	0
503	20230719	120800	65847430	9760	9760	9760	9760	0
504	20230719	120700	65847430	9760	9760	9760	9760	0
505	20230719	120600	65847430	9760	9730	9760	9730	279
506	20230719	120500	63124460	9760	9760	9760	9760	10
507	20230719	120400	63026860	9760	9760	9760	9760	5
508	20230719	120300	62978060	9710	9710	9710	9710	0
509	20230719	120200	62978060	9710	9710	9710	9710	0
510	20230719	120100	62978060	9710	9720	9760	9710	1730
511	20230719	120000	46113930	9720	9720	9720	9720	0
512	20230719	115900	46113930	9720	9720	9720	9720	0
513	20230719	115800	46113930	9720	9720	9720	9720	0
514	20230719	115700	46113930	9720	9720	9720	9720	0
515	20230719	115600	46113930	9720	9720	9720	9720	0
516	20230719	115500	46113930	9720	9720	9720	9720	6
517	20230719	115400	46055610	9720	9720	9720	9720	7
518	20230719	115300	45987570	9710	9710	9710	9710	63
519	20230719	115200	45375840	9710	9710	9710	9710	0
520	20230719	115100	45375840	9710	9710	9710	9710	4
521	20230719	115000	45337000	9700	9700	9700	9700	0
522	20230719	114900	45337000	9700	9700	9700	9700	0
523	20230719	114800	45337000	9700	9700	9700	9700	0
524	20230719	114700	45337000	9700	9700	9700	9700	0
525	20230719	114600	45337000	9700	9700	9700	9700	9
526	20230719	114500	45249700	9700	9700	9700	9700	52
527	20230719	114400	44745300	9700	9700	9700	9700	0
528	20230719	114300	44745300	9700	9700	9700	9700	100
529	20230719	114200	43775300	9700	9700	9700	9700	110
530	20230719	114100	42708300	9700	9700	9700	9700	0
531	20230719	114000	42708300	9700	9700	9700	9700	0
532	20230719	113900	42708300	9700	9700	9700	9700	7
533	20230719	113800	42640400	9700	9700	9700	9700	0
534	20230719	113700	42640400	9700	9700	9700	9700	0
535	20230719	113600	42640400	9700	9700	9700	9700	0
536	20230719	113500	42640400	9700	9700	9700	9700	0
537	20230719	113400	42640400	9700	9700	9700	9700	104
538	20230719	113300	41631600	9700	9700	9700	9700	0
539	20230719	113200	41631600	9700	9700	9700	9700	0
540	20230719	113100	41631600	9700	9700	9700	9700	0
541	20230719	113000	41631600	9700	9690	9700	9690	3
542	20230719	112900	41602510	9700	9700	9700	9700	0
543	20230719	112800	41602510	9700	9700	9700	9700	0
544	20230719	112700	41602510	9700	9700	9700	9700	0
545	20230719	112600	41602510	9700	9700	9700	9700	100
546	20230719	112500	40632510	9700	9700	9700	9700	0
547	20230719	112400	40632510	9700	9700	9700	9700	100
548	20230719	112300	39662510	9690	9690	9690	9690	0
549	20230719	112200	39662510	9690	9690	9690	9690	0
550	20230719	112100	39662510	9690	9690	9690	9690	206
551	20230719	112000	37666370	9690	9690	9690	9690	0
552	20230719	111900	37666370	9690	9690	9690	9690	0
553	20230719	111800	37666370	9690	9690	9690	9690	0
554	20230719	111700	37666370	9690	9690	9690	9690	0
555	20230719	111600	37666370	9690	9690	9690	9690	0
556	20230719	111500	37666370	9690	9690	9690	9690	0
557	20230719	111400	37666370	9690	9690	9690	9690	0
558	20230719	111300	37666370	9690	9690	9690	9690	4
559	20230719	111200	37627610	9700	9700	9700	9700	0
560	20230719	111100	37627610	9700	9700	9700	9700	0
561	20230719	111000	37627610	9700	9700	9700	9700	9
562	20230719	110900	37540310	9700	9700	9700	9700	0
563	20230719	110800	37540310	9700	9700	9700	9700	0
564	20230719	110700	37540310	9700	9700	9700	9700	0
565	20230719	110600	37540310	9700	9700	9700	9700	10
566	20230719	110500	37443310	9700	9700	9700	9690	12
567	20230719	110400	37326920	9690	9690	9690	9690	1
568	20230719	110300	37317230	9690	9690	9690	9690	32
569	20230719	110200	37007150	9690	9690	9690	9690	1
570	20230719	110100	36997460	9690	9690	9690	9690	31
571	20230719	110000	36697070	9700	9700	9700	9700	1
572	20230719	105900	36687370	9690	9690	9690	9690	0
573	20230719	105800	36687370	9690	9690	9690	9690	0
574	20230719	105700	36687370	9690	9690	9690	9690	2
575	20230719	105600	36667990	9690	9690	9690	9690	2
576	20230719	105500	36648610	9690	9700	9700	9690	61
577	20230719	105400	36057420	9700	9700	9700	9700	5
578	20230719	105300	36008920	9700	9700	9700	9700	0
579	20230719	105200	36008920	9700	9700	9700	9700	0
580	20230719	105100	36008920	9700	9700	9700	9700	0
581	20230719	105000	36008920	9700	9700	9700	9700	0
582	20230719	104900	36008920	9700	9700	9700	9700	0
583	20230719	104800	36008920	9700	9700	9700	9700	0
584	20230719	104700	36008920	9700	9700	9700	9700	2
585	20230719	104600	35989520	9700	9700	9700	9700	0
586	20230719	104500	35989520	9700	9700	9700	9700	0
587	20230719	104400	35989520	9700	9700	9700	9700	19
588	20230719	104300	35805220	9690	9690	9690	9690	4
589	20230719	104200	35766460	9690	9690	9690	9690	3
590	20230719	104100	35737390	9680	9690	9690	9680	104
591	20230719	104000	34730460	9680	9680	9680	9680	0
592	20230719	103900	34730460	9680	9680	9680	9680	0
593	20230719	103800	34730460	9680	9680	9680	9680	0
594	20230719	103700	34730460	9680	9680	9680	9680	0
595	20230719	103600	34730460	9680	9680	9680	9680	0
596	20230719	103500	34730460	9680	9680	9680	9680	0
597	20230719	103400	34730460	9680	9680	9680	9680	0
598	20230719	103300	34730460	9680	9680	9680	9680	0
599	20230719	103200	34730460	9680	9680	9680	9680	0
600	20230719	103100	34730460	9680	9680	9680	9680	0
601	20230719	103000	34730460	9680	9680	9680	9680	0
602	20230719	102900	34730460	9680	9680	9680	9680	0
603	20230719	102800	34730460	9680	9680	9680	9680	0
604	20230719	102700	34730460	9680	9690	9690	9680	150
605	20230719	102600	33277610	9690	9690	9690	9690	10
606	20230719	102500	33180710	9690	9690	9690	9690	0
607	20230719	102400	33180710	9690	9690	9690	9690	0
608	20230719	102300	33180710	9690	9700	9700	9690	350
609	20230719	102200	29789140	9700	9700	9700	9700	0
610	20230719	102100	29789140	9700	9700	9700	9700	1
611	20230719	102000	29779440	9690	9690	9690	9690	40
612	20230719	101900	29391840	9700	9700	9700	9700	3
613	20230719	101800	29362740	9700	9700	9700	9700	0
614	20230719	101700	29362740	9700	9700	9700	9700	4
615	20230719	101600	29323940	9700	9700	9700	9700	19
616	20230719	101500	29139640	9700	9700	9700	9700	0
617	20230719	101400	29139640	9700	9690	9700	9690	35
618	20230719	101300	28800340	9690	9690	9690	9690	0
619	20230719	101200	28800340	9690	9690	9690	9690	0
620	20230719	101100	28800340	9690	9690	9690	9690	0
621	20230719	101000	28800340	9690	9690	9690	9690	0
622	20230719	100900	28800340	9690	9690	9690	9690	40
623	20230719	100800	28412740	9700	9700	9700	9700	0
624	20230719	100700	28412740	9700	9700	9700	9700	11
625	20230719	100600	28306040	9700	9700	9700	9700	10
626	20230719	100500	28209040	9690	9690	9690	9690	0
627	20230719	100400	28209040	9690	9690	9690	9690	0
628	20230719	100300	28209040	9690	9690	9690	9690	82
629	20230719	100200	27414460	9690	9690	9690	9690	0
630	20230719	100100	27414460	9690	9690	9690	9690	6
631	20230719	100000	27356320	9690	9690	9690	9690	6
632	20230719	095900	27298180	9690	9690	9690	9690	8
633	20230719	095800	27220660	9690	9690	9690	9690	0
634	20230719	095700	27220660	9690	9690	9690	9690	93
635	20230719	095600	26319490	9690	9690	9690	9690	2
636	20230719	095500	26300110	9690	9690	9690	9690	0
637	20230719	095400	26300110	9690	9690	9690	9690	31
638	20230719	095300	25999720	9690	9690	9690	9690	0
639	20230719	095200	25999720	9690	9690	9690	9690	1
640	20230719	095100	25990030	9680	9680	9680	9680	0
641	20230719	095000	25990030	9680	9680	9680	9680	0
642	20230719	094900	25990030	9680	9680	9680	9680	0
643	20230719	094800	25990030	9680	9680	9680	9680	0
644	20230719	094700	25990030	9680	9680	9680	9680	0
645	20230719	094600	25990030	9680	9680	9680	9680	0
646	20230719	094500	25990030	9680	9690	9690	9680	9
647	20230719	094400	25902880	9680	9680	9680	9680	17
648	20230719	094300	25738320	9680	9670	9680	9670	157
649	20230719	094200	24218570	9670	9670	9670	9670	35
650	20230719	094100	23880120	9670	9670	9670	9670	0
651	20230719	094000	23880120	9670	9670	9670	9670	0
652	20230719	093900	23880120	9670	9670	9670	9670	0
653	20230719	093800	23880120	9670	9670	9670	9670	5
654	20230719	093700	23831770	9670	9670	9670	9670	0
655	20230719	093600	23831770	9670	9670	9670	9670	7
656	20230719	093500	23764080	9670	9670	9670	9670	2
657	20230719	093400	23744740	9670	9670	9670	9670	2
658	20230719	093300	23725400	9670	9670	9670	9670	2
659	20230719	093200	23706060	9670	9670	9670	9670	3
660	20230719	093100	23677050	9670	9670	9670	9670	2
661	20230719	093000	23657710	9670	9660	9670	9660	11
662	20230719	092900	23551440	9660	9660	9660	9660	6
663	20230719	092800	23493480	9660	9650	9660	9650	4
664	20230719	092700	23454850	9650	9660	9660	9650	31
665	20230719	092600	23155690	9650	9650	9650	9650	100
666	20230719	092500	22190690	9650	9650	9650	9650	0
667	20230719	092400	22190690	9650	9650	9650	9650	451
668	20230719	092300	17838540	9650	9650	9650	9650	11
669	20230719	092200	17732390	9650	9660	9660	9650	144
670	20230719	092100	16342690	9650	9650	9650	9650	20
671	20230719	092000	16149690	9670	9670	9670	9670	1002
672	20230719	091900	6460350	9670	9670	9670	9670	52
673	20230719	091800	5957510	9670	9670	9670	9670	0
674	20230719	091700	5957510	9670	9670	9670	9670	0
675	20230719	091600	5957510	9670	9670	9670	9670	0
676	20230719	091500	5957510	9670	9670	9670	9670	1
677	20230719	091400	5947840	9670	9670	9670	9660	12
678	20230719	091300	5831810	9650	9650	9650	9650	77
679	20230719	091200	5088760	9650	9650	9650	9650	7
680	20230719	091100	5021210	9650	9650	9650	9650	12
681	20230719	091000	4905410	9650	9650	9650	9650	34
682	20230719	090900	4577310	9650	9660	9660	9650	44
683	20230719	090800	4152340	9670	9680	9680	9670	200
684	20230719	090700	2216730	9680	9680	9680	9680	0
685	20230719	090600	2216730	9680	9680	9680	9680	0
686	20230719	090500	2216730	9680	9680	9680	9680	0
687	20230719	090400	2216730	9680	9680	9680	9680	0
688	20230719	090300	2216730	9680	9690	9690	9680	125
689	20230719	090200	1006720	9680	9680	9680	9680	0
690	20230719	090100	1006720	9680	9680	9680	9680	0
691	20230719	090000	1006720	9680	9680	9680	9680	104