KissMeData/217330/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202700	469961360	17030	17030	17030	17030	119
3	20230719	202600	469961360	17030	17030	17030	17030	0
4	20230719	202500	469961360	17030	17030	17030	17030	0
5	20230719	202400	469961360	17030	17030	17030	17030	0
6	20230719	202300	469961360	17030	17030	17030	17030	0
7	20230719	202200	469961360	17030	17030	17030	17030	0
8	20230719	202100	469961360	17030	17030	17030	17030	0
9	20230719	202000	469961360	17030	17030	17030	17030	0
10	20230719	201900	469961360	17030	17030	17030	17030	0
11	20230719	201800	469961360	17030	17030	17030	17030	0
12	20230719	201700	469961360	17030	17030	17030	17030	0
13	20230719	201600	469961360	17030	17030	17030	17030	0
14	20230719	201500	469961360	17030	17030	17030	17030	0
15	20230719	201400	469961360	17030	17030	17030	17030	0
16	20230719	201300	469961360	17030	17030	17030	17030	0
17	20230719	201200	469961360	17030	17030	17030	17030	0
18	20230719	201100	469961360	17030	17030	17030	17030	0
19	20230719	201000	469961360	17030	17030	17030	17030	0
20	20230719	200900	469961360	17030	17030	17030	17030	0
21	20230719	200800	469961360	17030	17030	17030	17030	0
22	20230719	200700	469961360	17030	17030	17030	17030	0
23	20230719	200600	469961360	17030	17030	17030	17030	0
24	20230719	200500	469961360	17030	17030	17030	17030	0
25	20230719	200400	469961360	17030	17030	17030	17030	0
26	20230719	200300	469961360	17030	17030	17030	17030	0
27	20230719	200200	469961360	17030	17030	17030	17030	0
28	20230719	200100	469961360	17030	17030	17030	17030	0
29	20230719	200000	469961360	17030	17030	17030	17030	0
30	20230719	195900	469961360	17030	17030	17030	17030	0
31	20230719	195800	469961360	17030	17030	17030	17030	0
32	20230719	195700	469961360	17030	17030	17030	17030	119
33	20230719	195600	469961360	17030	17030	17030	17030	0
34	20230719	195500	469961360	17030	17030	17030	17030	0
35	20230719	195400	469961360	17030	17030	17030	17030	0
36	20230719	195300	469961360	17030	17030	17030	17030	0
37	20230719	195200	469961360	17030	17030	17030	17030	0
38	20230719	195100	469961360	17030	17030	17030	17030	0
39	20230719	195000	469961360	17030	17030	17030	17030	0
40	20230719	194900	469961360	17030	17030	17030	17030	0
41	20230719	194800	469961360	17030	17030	17030	17030	0
42	20230719	194700	469961360	17030	17030	17030	17030	0
43	20230719	194600	469961360	17030	17030	17030	17030	0
44	20230719	194500	469961360	17030	17030	17030	17030	0
45	20230719	194400	469961360	17030	17030	17030	17030	0
46	20230719	194300	469961360	17030	17030	17030	17030	0
47	20230719	194200	469961360	17030	17030	17030	17030	0
48	20230719	194100	469961360	17030	17030	17030	17030	0
49	20230719	194000	469961360	17030	17030	17030	17030	0
50	20230719	193900	469961360	17030	17030	17030	17030	0
51	20230719	193800	469961360	17030	17030	17030	17030	0
52	20230719	193700	469961360	17030	17030	17030	17030	0
53	20230719	193600	469961360	17030	17030	17030	17030	0
54	20230719	193500	469961360	17030	17030	17030	17030	0
55	20230719	193400	469961360	17030	17030	17030	17030	0
56	20230719	193300	469961360	17030	17030	17030	17030	0
57	20230719	193200	469961360	17030	17030	17030	17030	0
58	20230719	193100	469961360	17030	17030	17030	17030	0
59	20230719	193000	469961360	17030	17030	17030	17030	0
60	20230719	192900	469961360	17030	17030	17030	17030	0
61	20230719	192800	469961360	17030	17030	17030	17030	0
62	20230719	192700	469961360	17030	17030	17030	17030	119
63	20230719	192600	469961360	17030	17030	17030	17030	0
64	20230719	192500	469961360	17030	17030	17030	17030	0
65	20230719	192400	469961360	17030	17030	17030	17030	0
66	20230719	192300	469961360	17030	17030	17030	17030	0
67	20230719	192200	469961360	17030	17030	17030	17030	0
68	20230719	192100	469961360	17030	17030	17030	17030	0
69	20230719	192000	469961360	17030	17030	17030	17030	0
70	20230719	191900	469961360	17030	17030	17030	17030	0
71	20230719	191800	469961360	17030	17030	17030	17030	0
72	20230719	191700	469961360	17030	17030	17030	17030	0
73	20230719	191600	469961360	17030	17030	17030	17030	0
74	20230719	191500	469961360	17030	17030	17030	17030	0
75	20230719	191400	469961360	17030	17030	17030	17030	0
76	20230719	191300	469961360	17030	17030	17030	17030	0
77	20230719	191200	469961360	17030	17030	17030	17030	0
78	20230719	191100	469961360	17030	17030	17030	17030	0
79	20230719	191000	469961360	17030	17030	17030	17030	0
80	20230719	190900	469961360	17030	17030	17030	17030	0
81	20230719	190800	469961360	17030	17030	17030	17030	0
82	20230719	190700	469961360	17030	17030	17030	17030	0
83	20230719	190600	469961360	17030	17030	17030	17030	0
84	20230719	190500	469961360	17030	17030	17030	17030	0
85	20230719	190400	469961360	17030	17030	17030	17030	0
86	20230719	190300	469961360	17030	17030	17030	17030	0
87	20230719	190200	469961360	17030	17030	17030	17030	0
88	20230719	190100	469961360	17030	17030	17030	17030	0
89	20230719	190000	469961360	17030	17030	17030	17030	0
90	20230719	185900	469961360	17030	17030	17030	17030	0
91	20230719	185800	469961360	17030	17030	17030	17030	0
92	20230719	185700	469961360	17030	17030	17030	17030	119
93	20230719	185600	469961360	17030	17030	17030	17030	0
94	20230719	185500	469961360	17030	17030	17030	17030	0
95	20230719	185400	469961360	17030	17030	17030	17030	0
96	20230719	185300	469961360	17030	17030	17030	17030	0
97	20230719	185200	469961360	17030	17030	17030	17030	0
98	20230719	185100	469961360	17030	17030	17030	17030	0
99	20230719	185000	469961360	17030	17030	17030	17030	0
100	20230719	184900	469961360	17030	17030	17030	17030	0
101	20230719	184800	469961360	17030	17030	17030	17030	0
102	20230719	184700	469961360	17030	17030	17030	17030	0
103	20230719	184600	469961360	17030	17030	17030	17030	0
104	20230719	184500	469961360	17030	17030	17030	17030	0
105	20230719	184400	469961360	17030	17030	17030	17030	0
106	20230719	184300	469961360	17030	17030	17030	17030	0
107	20230719	184200	469961360	17030	17030	17030	17030	0
108	20230719	184100	469961360	17030	17030	17030	17030	0
109	20230719	184000	469961360	17030	17030	17030	17030	0
110	20230719	183900	469961360	17030	17030	17030	17030	0
111	20230719	183800	469961360	17030	17030	17030	17030	0
112	20230719	183700	469961360	17030	17030	17030	17030	0
113	20230719	183600	469961360	17030	17030	17030	17030	0
114	20230719	183500	469961360	17030	17030	17030	17030	0
115	20230719	183400	469961360	17030	17030	17030	17030	0
116	20230719	183300	469961360	17030	17030	17030	17030	0
117	20230719	183200	469961360	17030	17030	17030	17030	0
118	20230719	183100	469961360	17030	17030	17030	17030	0
119	20230719	183000	469961360	17030	17030	17030	17030	0
120	20230719	182900	469961360	17030	17030	17030	17030	0
121	20230719	182800	469961360	17030	17030	17030	17030	0
122	20230719	182700	469961360	17030	17030	17030	17030	119
123	20230719	182600	469961360	17030	17030	17030	17030	0
124	20230719	182500	469961360	17030	17030	17030	17030	0
125	20230719	182400	469961360	17030	17030	17030	17030	0
126	20230719	182300	469961360	17030	17030	17030	17030	0
127	20230719	182200	469961360	17030	17030	17030	17030	0
128	20230719	182100	469961360	17030	17030	17030	17030	0
129	20230719	182000	469961360	17030	17030	17030	17030	0
130	20230719	181900	469961360	17030	17030	17030	17030	0
131	20230719	181800	469961360	17030	17030	17030	17030	0
132	20230719	181700	469961360	17030	17030	17030	17030	0
133	20230719	181600	469961360	17030	17030	17030	17030	0
134	20230719	181500	469961360	17030	17030	17030	17030	0
135	20230719	181400	469961360	17030	17030	17030	17030	0
136	20230719	181300	469961360	17030	17030	17030	17030	0
137	20230719	181200	469961360	17030	17030	17030	17030	0
138	20230719	181100	469961360	17030	17030	17030	17030	0
139	20230719	181000	469961360	17030	17030	17030	17030	0
140	20230719	180900	469961360	17030	17030	17030	17030	0
141	20230719	180800	469961360	17030	17030	17030	17030	0
142	20230719	180700	469961360	17030	17030	17030	17030	0
143	20230719	180600	469961360	17030	17030	17030	17030	0
144	20230719	180500	469961360	17030	17030	17030	17030	0
145	20230719	180400	469961360	17030	17030	17030	17030	0
146	20230719	180300	469961360	17030	17030	17030	17030	0
147	20230719	180200	469961360	17030	17030	17030	17030	0
148	20230719	180100	469961360	17030	17030	17030	17030	0
149	20230719	180000	469961360	17030	17030	17030	17030	0
150	20230719	175900	469961360	17030	17030	17030	17030	0
151	20230719	175800	469961360	17030	17030	17030	17030	0
152	20230719	175700	469961360	17030	17030	17030	17030	119
153	20230719	175600	469961360	17030	17030	17030	17030	0
154	20230719	175500	469961360	17030	17030	17030	17030	0
155	20230719	175400	469961360	17030	17030	17030	17030	0
156	20230719	175300	469961360	17030	17030	17030	17030	0
157	20230719	175200	469961360	17030	17030	17030	17030	0
158	20230719	175100	469961360	17030	17030	17030	17030	0
159	20230719	175000	469961360	17030	17030	17030	17030	0
160	20230719	174900	469961360	17030	17030	17030	17030	0
161	20230719	174800	469961360	17030	17030	17030	17030	0
162	20230719	174700	469961360	17030	17030	17030	17030	0
163	20230719	174600	469961360	17030	17030	17030	17030	0
164	20230719	174500	469961360	17030	17030	17030	17030	0
165	20230719	174400	469961360	17030	17030	17030	17030	0
166	20230719	174300	469961360	17030	17030	17030	17030	0
167	20230719	174200	469961360	17030	17030	17030	17030	0
168	20230719	174100	469961360	17030	17030	17030	17030	0
169	20230719	174000	469961360	17030	17030	17030	17030	0
170	20230719	173900	469961360	17030	17030	17030	17030	0
171	20230719	173800	469961360	17030	17030	17030	17030	0
172	20230719	173700	469961360	17030	17030	17030	17030	0
173	20230719	173600	469961360	17030	17030	17030	17030	0
174	20230719	173500	469961360	17030	17030	17030	17030	0
175	20230719	173400	469961360	17030	17030	17030	17030	0
176	20230719	173300	469961360	17030	17030	17030	17030	0
177	20230719	173200	469961360	17030	17030	17030	17030	0
178	20230719	173100	469961360	17030	17030	17030	17030	0
179	20230719	173000	469961360	17030	17030	17030	17030	0
180	20230719	172900	469961360	17030	17030	17030	17030	0
181	20230719	172800	469961360	17030	17030	17030	17030	0
182	20230719	172700	469961360	17030	17030	17030	17030	119
183	20230719	172600	469961360	17030	17030	17030	17030	0
184	20230719	172500	469961360	17030	17030	17030	17030	0
185	20230719	172400	469961360	17030	17030	17030	17030	0
186	20230719	172300	469961360	17030	17030	17030	17030	0
187	20230719	172200	469961360	17030	17030	17030	17030	0
188	20230719	172100	469961360	17030	17030	17030	17030	0
189	20230719	172000	469961360	17030	17030	17030	17030	0
190	20230719	171900	469961360	17030	17030	17030	17030	0
191	20230719	171800	469961360	17030	17030	17030	17030	0
192	20230719	171700	469961360	17030	17030	17030	17030	0
193	20230719	171600	469961360	17030	17030	17030	17030	0
194	20230719	171500	469961360	17030	17030	17030	17030	0
195	20230719	171400	469961360	17030	17030	17030	17030	0
196	20230719	171300	469961360	17030	17030	17030	17030	0
197	20230719	171200	469961360	17030	17030	17030	17030	0
198	20230719	171100	469961360	17030	17030	17030	17030	0
199	20230719	171000	469961360	17030	17030	17030	17030	0
200	20230719	170900	469961360	17030	17030	17030	17030	0
201	20230719	170800	469961360	17030	17030	17030	17030	0
202	20230719	170700	469961360	17030	17030	17030	17030	0
203	20230719	170600	469961360	17030	17030	17030	17030	0
204	20230719	170500	469961360	17030	17030	17030	17030	0
205	20230719	170400	469961360	17030	17030	17030	17030	0
206	20230719	170300	469961360	17030	17030	17030	17030	0
207	20230719	170200	469961360	17030	17030	17030	17030	0
208	20230719	170100	469961360	17030	17030	17030	17030	0
209	20230719	170000	469961360	17030	17030	17030	17030	0
210	20230719	165900	469961360	17030	17030	17030	17030	0
211	20230719	165800	469961360	17030	17030	17030	17030	0
212	20230719	165700	469961360	17030	17030	17030	17030	119
213	20230719	165600	469961360	17030	17030	17030	17030	0
214	20230719	165500	469961360	17030	17030	17030	17030	0
215	20230719	165400	469961360	17030	17030	17030	17030	0
216	20230719	165300	469961360	17030	17030	17030	17030	0
217	20230719	165200	469961360	17030	17030	17030	17030	0
218	20230719	165100	469961360	17030	17030	17030	17030	0
219	20230719	165000	469961360	17030	17030	17030	17030	0
220	20230719	164900	469961360	17030	17030	17030	17030	0
221	20230719	164800	469961360	17030	17030	17030	17030	0
222	20230719	164700	469961360	17030	17030	17030	17030	0
223	20230719	164600	469961360	17030	17030	17030	17030	0
224	20230719	164500	469961360	17030	17030	17030	17030	0
225	20230719	164400	469961360	17030	17030	17030	17030	0
226	20230719	164300	469961360	17030	17030	17030	17030	0
227	20230719	164200	469961360	17030	17030	17030	17030	0
228	20230719	164100	469961360	17030	17030	17030	17030	0
229	20230719	164000	469961360	17030	17030	17030	17030	0
230	20230719	163900	469961360	17030	17030	17030	17030	0
231	20230719	163800	469961360	17030	17030	17030	17030	0
232	20230719	163700	469961360	17030	17030	17030	17030	0
233	20230719	163600	469961360	17030	17030	17030	17030	0
234	20230719	163500	469961360	17030	17030	17030	17030	0
235	20230719	163400	469961360	17030	17030	17030	17030	0
236	20230719	163300	469961360	17030	17030	17030	17030	0
237	20230719	163200	469961360	17030	17030	17030	17030	0
238	20230719	163100	469961360	17030	17030	17030	17030	0
239	20230719	163000	469961360	17030	17030	17030	17030	0
240	20230719	162900	469961360	17030	17030	17030	17030	0
241	20230719	162800	469961360	17030	17030	17030	17030	0
242	20230719	162700	469961360	17030	17030	17030	17030	119
243	20230719	162600	469961360	17030	17030	17030	17030	0
244	20230719	162500	469961360	17030	17030	17030	17030	0
245	20230719	162400	469961360	17030	17030	17030	17030	0
246	20230719	162300	469961360	17030	17030	17030	17030	0
247	20230719	162200	469961360	17030	17030	17030	17030	0
248	20230719	162100	469961360	17030	17030	17030	17030	0
249	20230719	162000	469961360	17030	17030	17030	17030	0
250	20230719	161900	469961360	17030	17030	17030	17030	0
251	20230719	161800	469961360	17030	17030	17030	17030	0
252	20230719	161700	469961360	17030	17030	17030	17030	0
253	20230719	161600	469961360	17030	17030	17030	17030	0
254	20230719	161500	469961360	17030	17030	17030	17030	0
255	20230719	161400	469961360	17030	17030	17030	17030	0
256	20230719	161300	469961360	17030	17030	17030	17030	0
257	20230719	161200	469961360	17030	17030	17030	17030	0
258	20230719	161100	469961360	17030	17030	17030	17030	0
259	20230719	161000	469961360	17030	17030	17030	17030	0
260	20230719	160900	469961360	17030	17030	17030	17030	0
261	20230719	160800	469961360	17030	17030	17030	17030	0
262	20230719	160700	469961360	17030	17030	17030	17030	0
263	20230719	160600	469961360	17030	17030	17030	17030	0
264	20230719	160500	469961360	17030	17030	17030	17030	0
265	20230719	160400	469961360	17030	17030	17030	17030	0
266	20230719	160300	469961360	17030	17030	17030	17030	0
267	20230719	160200	469961360	17030	17030	17030	17030	0
268	20230719	160100	469961360	17030	17030	17030	17030	0
269	20230719	160000	469961360	17030	17030	17030	17030	0
270	20230719	155900	469961360	17030	17030	17030	17030	0
271	20230719	155800	469961360	17030	17030	17030	17030	0
272	20230719	155700	469961360	17030	17030	17030	17030	119
273	20230719	155600	469961360	17030	17030	17030	17030	0
274	20230719	155500	469961360	17030	17030	17030	17030	0
275	20230719	155400	469961360	17030	17030	17030	17030	0
276	20230719	155300	469961360	17030	17030	17030	17030	0
277	20230719	155200	469961360	17030	17030	17030	17030	0
278	20230719	155100	469961360	17030	17030	17030	17030	0
279	20230719	155000	469961360	17030	17030	17030	17030	0
280	20230719	154900	469961360	17030	17030	17030	17030	0
281	20230719	154800	469961360	17030	17030	17030	17030	0
282	20230719	154700	469961360	17030	17030	17030	17030	0
283	20230719	154600	469961360	17030	17030	17030	17030	0
284	20230719	154500	469961360	17030	17030	17030	17030	0
285	20230719	154400	469961360	17030	17030	17030	17030	0
286	20230719	154300	469961360	17030	17030	17030	17030	0
287	20230719	154200	469961360	17030	17030	17030	17030	0
288	20230719	154100	469961360	17030	17030	17030	17030	0
289	20230719	154000	469961360	17030	17030	17030	17030	0
290	20230719	153900	469961360	17030	17030	17030	17030	0
291	20230719	153800	469961360	17030	17030	17030	17030	0
292	20230719	153700	469961360	17030	17030	17030	17030	0
293	20230719	153600	469961360	17030	17030	17030	17030	0
294	20230719	153500	469961360	17030	17030	17030	17030	0
295	20230719	153400	469961360	17030	17030	17030	17030	0
296	20230719	153300	469961360	17030	17030	17030	17030	0
297	20230719	153200	469961360	17030	17030	17030	17030	0
298	20230719	153100	469961360	17030	17030	17030	17030	0
299	20230719	153000	469961360	17030	17030	17030	17030	119
300	20230719	152900	467934790	17030	17030	17030	17030	0
301	20230719	152800	467934790	17030	17030	17030	17030	0
302	20230719	152700	467934790	17030	17030	17030	17030	0
303	20230719	152600	467934790	17030	17030	17030	17030	0
304	20230719	152500	467934790	17030	17030	17030	17030	0
305	20230719	152400	467934790	17030	17030	17030	17030	0
306	20230719	152300	467934790	17030	17030	17030	17030	0
307	20230719	152200	467934790	17030	17030	17030	17030	0
308	20230719	152100	467934790	17030	17030	17030	17030	0
309	20230719	152000	467934790	17030	17030	17030	17030	0
310	20230719	151900	467934790	17030	17040	17040	17030	86
311	20230719	151800	466469450	17040	17040	17040	17040	0
312	20230719	151700	466469450	17040	17040	17040	17040	0
313	20230719	151600	466469450	17040	17040	17040	17040	0
314	20230719	151500	466469450	17040	17040	17040	17040	200
315	20230719	151400	463061450	17030	17030	17030	17030	0
316	20230719	151300	463061450	17030	17030	17030	17030	0
317	20230719	151200	463061450	17030	17030	17030	17030	0
318	20230719	151100	463061450	17030	17070	17070	17030	110
319	20230719	151000	461186420	17030	17040	17040	17030	100
320	20230719	150900	459482530	17080	17060	17080	17040	1372
321	20230719	150800	436086890	17130	17130	17130	17130	24
322	20230719	150700	435675770	17100	17100	17100	17100	1
323	20230719	150600	435658670	17100	17100	17100	17100	10
324	20230719	150500	435487670	17100	17110	17110	17060	135
325	20230719	150400	433179220	17110	17120	17120	17110	12
326	20230719	150300	432973870	17200	17200	17200	17200	0
327	20230719	150200	432973870	17200	17160	17200	17160	5
328	20230719	150100	432887910	17120	17120	17120	17120	0
329	20230719	150000	432887910	17120	17200	17200	17120	41
330	20230719	145900	432185910	17160	17160	17160	17160	0
331	20230719	145800	432185910	17160	17160	17160	17160	0
332	20230719	145700	432185910	17160	17090	17160	17090	755
333	20230719	145600	419235980	17080	17080	17080	17080	0
334	20230719	145500	419235980	17080	17080	17080	17080	0
335	20230719	145400	419235980	17080	17080	17080	17080	1
336	20230719	145300	419218900	17070	17070	17070	17070	10
337	20230719	145200	419048200	17070	17070	17070	17070	1
338	20230719	145100	419031130	17060	17060	17060	17060	0
339	20230719	145000	419031130	17060	17060	17060	17060	0
340	20230719	144900	419031130	17060	17060	17060	17060	0
341	20230719	144800	419031130	17060	17060	17060	17060	0
342	20230719	144700	419031130	17060	17060	17060	17060	2
343	20230719	144600	418997010	17060	17060	17060	17060	0
344	20230719	144500	418997010	17060	17060	17060	17060	0
345	20230719	144400	418997010	17060	17060	17060	17060	0
346	20230719	144300	418997010	17060	17060	17060	17060	0
347	20230719	144200	418997010	17060	17060	17060	17060	0
348	20230719	144100	418997010	17060	17060	17060	17060	0
349	20230719	144000	418997010	17060	17060	17060	17060	2
350	20230719	143900	418962890	17050	17050	17050	17050	0
351	20230719	143800	418962890	17050	17050	17050	17050	0
352	20230719	143700	418962890	17050	17050	17050	17050	0
353	20230719	143600	418962890	17050	17050	17050	17050	0
354	20230719	143500	418962890	17050	17050	17050	17050	0
355	20230719	143400	418962890	17050	17050	17050	17050	10
356	20230719	143300	418792390	17050	17050	17050	17050	0
357	20230719	143200	418792390	17050	17050	17050	17050	0
358	20230719	143100	418792390	17050	17050	17050	17050	0
359	20230719	143000	418792390	17050	17050	17050	17050	2
360	20230719	142900	418758290	17040	17040	17040	17040	0
361	20230719	142800	418758290	17040	17040	17040	17040	0
362	20230719	142700	418758290	17040	17040	17040	17040	0
363	20230719	142600	418758290	17040	17040	17040	17040	0
364	20230719	142500	418758290	17040	17040	17040	17040	0
365	20230719	142400	418758290	17040	17040	17040	17040	0
366	20230719	142300	418758290	17040	17040	17040	17040	0
367	20230719	142200	418758290	17040	17040	17040	17040	1
368	20230719	142100	418741250	17030	17030	17030	17030	0
369	20230719	142000	418741250	17030	17030	17030	17030	0
370	20230719	141900	418741250	17030	17030	17030	17030	0
371	20230719	141800	418741250	17030	17030	17030	17030	0
372	20230719	141700	418741250	17030	17030	17030	17030	0
373	20230719	141600	418741250	17030	17030	17030	17030	2
374	20230719	141500	418707190	17030	17030	17030	17030	0
375	20230719	141400	418707190	17030	17030	17030	17030	0
376	20230719	141300	418707190	17030	17030	17030	17030	0
377	20230719	141200	418707190	17030	17030	17030	17030	0
378	20230719	141100	418707190	17030	17040	17040	17030	500
379	20230719	141000	410191520	17040	17040	17040	17040	0
380	20230719	140900	410191520	17040	17040	17040	17040	0
381	20230719	140800	410191520	17040	17040	17040	17040	0
382	20230719	140700	410191520	17040	17040	17040	17040	0
383	20230719	140600	410191520	17040	17040	17040	17040	0
384	20230719	140500	410191520	17040	17040	17040	17040	0
385	20230719	140400	410191520	17040	17040	17040	17040	200
386	20230719	140300	406783520	17040	17040	17040	17040	0
387	20230719	140200	406783520	17040	17040	17040	17040	0
388	20230719	140100	406783520	17040	17070	17070	17040	200
389	20230719	140000	403372520	17070	17070	17070	17070	0
390	20230719	135900	403372520	17070	17070	17070	17070	0
391	20230719	135800	403372520	17070	17070	17070	17070	10
392	20230719	135700	403201820	17070	17070	17070	17070	0
393	20230719	135600	403201820	17070	17070	17070	17070	0
394	20230719	135500	403201820	17070	17070	17070	17070	0
395	20230719	135400	403201820	17070	17070	17070	17070	0
396	20230719	135300	403201820	17070	17080	17080	17050	651
397	20230719	135200	392096410	17080	17080	17080	17080	0
398	20230719	135100	392096410	17080	17080	17080	17080	0
399	20230719	135000	392096410	17080	17080	17080	17080	0
400	20230719	134900	392096410	17080	17080	17080	17080	0
401	20230719	134800	392096410	17080	17080	17080	17080	0
402	20230719	134700	392096410	17080	17080	17080	17080	0
403	20230719	134600	392096410	17080	17080	17080	17080	0
404	20230719	134500	392096410	17080	17080	17080	17080	0
405	20230719	134400	392096410	17080	17080	17080	17080	0
406	20230719	134300	392096410	17080	17080	17080	17080	0
407	20230719	134200	392096410	17080	17080	17080	17080	0
408	20230719	134100	392096410	17080	17080	17080	17080	61
409	20230719	134000	391054530	17080	17080	17080	17080	0
410	20230719	133900	391054530	17080	17080	17080	17080	0
411	20230719	133800	391054530	17080	17080	17080	17080	0
412	20230719	133700	391054530	17080	17080	17080	17080	0
413	20230719	133600	391054530	17080	17080	17080	17080	0
414	20230719	133500	391054530	17080	17080	17080	17080	0
415	20230719	133400	391054530	17080	17080	17080	17080	0
416	20230719	133300	391054530	17080	17080	17080	17080	0
417	20230719	133200	391054530	17080	17080	17080	17080	0
418	20230719	133100	391054530	17080	17080	17080	17080	0
419	20230719	133000	391054530	17080	17080	17080	17080	10
420	20230719	132900	390883730	17080	17080	17080	17080	0
421	20230719	132800	390883730	17080	17080	17080	17080	0
422	20230719	132700	390883730	17080	17080	17080	17080	0
423	20230719	132600	390883730	17080	17080	17080	17080	0
424	20230719	132500	390883730	17080	17080	17080	17080	0
425	20230719	132400	390883730	17080	17080	17080	17080	0
426	20230719	132300	390883730	17080	17080	17080	17080	0
427	20230719	132200	390883730	17080	17080	17080	17080	0
428	20230719	132100	390883730	17080	17080	17080	17080	0
429	20230719	132000	390883730	17080	17080	17080	17080	0
430	20230719	131900	390883730	17080	17080	17080	17080	20
431	20230719	131800	390542130	17080	17080	17080	17080	0
432	20230719	131700	390542130	17080	17080	17080	17080	0
433	20230719	131600	390542130	17080	17080	17080	17080	0
434	20230719	131500	390542130	17080	17080	17080	17080	0
435	20230719	131400	390542130	17080	17080	17080	17080	10
436	20230719	131300	390371330	17080	17080	17080	17080	0
437	20230719	131200	390371330	17080	17080	17080	17080	0
438	20230719	131100	390371330	17080	17080	17080	17080	0
439	20230719	131000	390371330	17080	17080	17080	17080	0
440	20230719	130900	390371330	17080	17080	17080	17080	0
441	20230719	130800	390371330	17080	17080	17080	17080	0
442	20230719	130700	390371330	17080	17080	17080	17080	0
443	20230719	130600	390371330	17080	17110	17110	17080	31
444	20230719	130500	389840950	17110	17110	17110	17110	1
445	20230719	130400	389823840	17120	17110	17120	17110	2
446	20230719	130300	389789610	17120	17120	17120	17120	0
447	20230719	130200	389789610	17120	17110	17120	17110	2
448	20230719	130100	389755380	17140	17140	17140	17140	0
449	20230719	130000	389755380	17140	17120	17140	17120	3
450	20230719	125900	389703990	17110	17110	17110	17110	1
451	20230719	125800	389686880	17110	17110	17110	17110	2
452	20230719	125700	389652660	17140	17130	17140	17130	2
453	20230719	125600	389618390	17150	17150	17150	17150	0
454	20230719	125500	389618390	17150	17150	17150	17150	0
455	20230719	125400	389618390	17150	17130	17150	17130	126
456	20230719	125300	387459470	17100	17100	17100	17100	0
457	20230719	125200	387459470	17100	17100	17130	17100	8
458	20230719	125100	387322640	17100	17100	17100	17100	0
459	20230719	125000	387322640	17100	17100	17100	17100	95
460	20230719	124900	385698140	17050	17050	17050	17050	0
461	20230719	124800	385698140	17050	17070	17070	17050	588
462	20230719	124700	375671420	17070	17070	17070	17070	0
463	20230719	124600	375671420	17070	17070	17070	17070	1
464	20230719	124500	375654350	17110	17110	17110	17110	22
465	20230719	124400	375277930	17120	17120	17120	17120	1
466	20230719	124300	375260810	17150	17150	17150	17150	0
467	20230719	124200	375260810	17150	17150	17150	17150	0
468	20230719	124100	375260810	17150	17150	17150	17150	0
469	20230719	124000	375260810	17150	17150	17150	17150	0
470	20230719	123900	375260810	17150	17150	17150	17150	90
471	20230719	123800	373717310	17160	17160	17160	17160	0
472	20230719	123700	373717310	17160	17150	17160	17150	323
473	20230719	123600	368176730	17110	17110	17110	17110	0
474	20230719	123500	368176730	17110	17110	17110	17110	0
475	20230719	123400	368176730	17110	17110	17110	17110	0
476	20230719	123300	368176730	17110	17110	17110	17110	0
477	20230719	123200	368176730	17110	17110	17110	17110	0
478	20230719	123100	368176730	17110	17110	17110	17110	0
479	20230719	123000	368176730	17110	17110	17110	17110	0
480	20230719	122900	368176730	17110	17090	17120	17090	603
481	20230719	122800	357864100	17050	17050	17050	17050	0
482	20230719	122700	357864100	17050	17050	17050	17050	0
483	20230719	122600	357864100	17050	17050	17050	17050	0
484	20230719	122500	357864100	17050	17050	17050	17050	0
485	20230719	122400	357864100	17050	17050	17050	17050	0
486	20230719	122300	357864100	17050	17050	17050	17050	0
487	20230719	122200	357864100	17050	17050	17050	17050	0
488	20230719	122100	357864100	17050	17050	17050	17050	0
489	20230719	122000	357864100	17050	17050	17050	17050	0
490	20230719	121900	357864100	17050	17050	17050	17050	0
491	20230719	121800	357864100	17050	17050	17050	17050	0
492	20230719	121700	357864100	17050	17050	17050	17050	0
493	20230719	121600	357864100	17050	17050	17050	17050	0
494	20230719	121500	357864100	17050	17050	17050	17050	0
495	20230719	121400	357864100	17050	17050	17050	17050	0
496	20230719	121300	357864100	17050	17050	17050	17050	0
497	20230719	121200	357864100	17050	17050	17050	17050	0
498	20230719	121100	357864100	17050	17050	17050	17050	0
499	20230719	121000	357864100	17050	17050	17050	17050	0
500	20230719	120900	357864100	17050	17050	17050	17050	0
501	20230719	120800	357864100	17050	17050	17050	17050	0
502	20230719	120700	357864100	17050	17050	17050	17050	55
503	20230719	120600	356926350	17050	17050	17050	17050	0
504	20230719	120500	356926350	17050	17050	17050	17050	0
505	20230719	120400	356926350	17050	17050	17050	17050	0
506	20230719	120300	356926350	17050	17050	17050	17050	0
507	20230719	120200	356926350	17050	17050	17050	17050	0
508	20230719	120100	356926350	17050	17040	17050	17030	783
509	20230719	120000	343585840	17030	17030	17030	17030	0
510	20230719	115900	343585840	17030	17030	17030	17030	500
511	20230719	115800	335070840	17020	17020	17020	17020	0
512	20230719	115700	335070840	17020	17020	17020	17020	0
513	20230719	115600	335070840	17020	17020	17020	17020	0
514	20230719	115500	335070840	17020	17020	17020	17020	0
515	20230719	115400	335070840	17020	17020	17020	17020	0
516	20230719	115300	335070840	17020	17020	17020	17020	0
517	20230719	115200	335070840	17020	17020	17020	17020	0
518	20230719	115100	335070840	17020	17020	17020	17020	0
519	20230719	115000	335070840	17020	17020	17020	17020	0
520	20230719	114900	335070840	17020	17020	17020	17020	0
521	20230719	114800	335070840	17020	17020	17020	17020	0
522	20230719	114700	335070840	17020	17020	17020	17020	0
523	20230719	114600	335070840	17020	17020	17020	17020	0
524	20230719	114500	335070840	17020	17020	17020	17020	0
525	20230719	114400	335070840	17020	17020	17020	17020	0
526	20230719	114300	335070840	17020	17040	17040	17020	105
527	20230719	114200	333283100	17030	17030	17030	17030	10
528	20230719	114100	333112800	17020	17020	17020	17020	0
529	20230719	114000	333112800	17020	17020	17020	17020	0
530	20230719	113900	333112800	17020	17020	17020	17020	0
531	20230719	113800	333112800	17020	17020	17020	17020	73
532	20230719	113700	331870340	17000	17000	17000	17000	0
533	20230719	113600	331870340	17000	17000	17000	17000	0
534	20230719	113500	331870340	17000	17000	17000	17000	0
535	20230719	113400	331870340	17000	17000	17000	17000	0
536	20230719	113300	331870340	17000	17000	17000	17000	0
537	20230719	113200	331870340	17000	17000	17000	17000	0
538	20230719	113100	331870340	17000	17000	17000	17000	0
539	20230719	113000	331870340	17000	17000	17000	17000	0
540	20230719	112900	331870340	17000	17000	17000	17000	0
541	20230719	112800	331870340	17000	17000	17000	17000	0
542	20230719	112700	331870340	17000	17000	17000	17000	0
543	20230719	112600	331870340	17000	17000	17000	17000	0
544	20230719	112500	331870340	17000	17000	17000	17000	0
545	20230719	112400	331870340	17000	17050	17050	17000	759
546	20230719	112300	318940230	17030	17100	17100	17030	2018
547	20230719	112200	284561290	17100	17100	17100	17100	7
548	20230719	112100	284441590	17100	17110	17110	17100	474
549	20230719	112000	276335670	17100	17100	17100	17100	0
550	20230719	111900	276335670	17100	17100	17100	17100	0
551	20230719	111800	276335670	17100	17100	17100	17100	0
552	20230719	111700	276335670	17100	17100	17100	17100	0
553	20230719	111600	276335670	17100	17100	17100	17100	0
554	20230719	111500	276335670	17100	17110	17110	17100	500
555	20230719	111400	267784910	17160	17160	17160	17160	0
556	20230719	111300	267784910	17160	17160	17160	17160	0
557	20230719	111200	267784910	17160	17160	17160	17160	0
558	20230719	111100	267784910	17160	17160	17160	17160	0
559	20230719	111000	267784910	17160	17160	17160	17160	1
560	20230719	110900	267767750	17110	17110	17110	17110	0
561	20230719	110800	267767750	17110	17110	17110	17110	0
562	20230719	110700	267767750	17110	17110	17110	17110	0
563	20230719	110600	267767750	17110	17110	17110	17110	0
564	20230719	110500	267767750	17110	17120	17120	17110	500
565	20230719	110400	259212560	17110	17110	17110	17110	0
566	20230719	110300	259212560	17110	17110	17110	17110	0
567	20230719	110200	259212560	17110	17120	17120	17110	500
568	20230719	110100	250656300	17130	17130	17130	17130	0
569	20230719	110000	250656300	17130	17120	17130	17120	142
570	20230719	105900	248225250	17110	17110	17110	17110	0
571	20230719	105800	248225250	17110	17120	17120	17110	348
572	20230719	105700	242267590	17110	17110	17110	17110	0
573	20230719	105600	242267590	17110	17110	17110	17110	1
574	20230719	105500	242250480	17100	17100	17100	17100	0
575	20230719	105400	242250480	17100	17100	17100	17100	60
576	20230719	105300	241224480	17090	17080	17090	17080	2
577	20230719	105200	241190310	17070	17070	17070	17070	1
578	20230719	105100	241173240	17060	17060	17060	17060	1
579	20230719	105000	241156180	17050	17050	17050	17050	0
580	20230719	104900	241156180	17050	17050	17050	17050	0
581	20230719	104800	241156180	17050	17040	17050	17040	52
582	20230719	104700	240269590	17050	17050	17050	17050	0
583	20230719	104600	240269590	17050	17050	17050	17050	68
584	20230719	104500	239110190	17050	17050	17050	17050	0
585	20230719	104400	239110190	17050	17050	17050	17050	10
586	20230719	104300	238939690	17030	17030	17030	17030	0
587	20230719	104200	238939690	17030	17100	17100	17030	1001
588	20230719	104100	221884020	17100	17100	17100	17100	0
589	20230719	104000	221884020	17100	17100	17100	17100	0
590	20230719	103900	221884020	17100	17100	17100	17100	0
591	20230719	103800	221884020	17100	17100	17100	17100	0
592	20230719	103700	221884020	17100	17090	17100	17090	297
593	20230719	103600	216805420	17090	17080	17090	17080	112
594	20230719	103500	214892380	17100	17100	17100	17100	0
595	20230719	103400	214892380	17100	17100	17100	17100	0
596	20230719	103300	214892380	17100	17100	17100	17100	223
597	20230719	103200	211079080	17100	17100	17100	17100	0
598	20230719	103100	211079080	17100	17100	17100	17100	1
599	20230719	103000	211061980	17100	17100	17100	17100	0
600	20230719	102900	211061980	17100	17100	17100	17100	7
601	20230719	102800	210942280	17100	17100	17100	17100	35
602	20230719	102700	210343780	17100	17150	17150	17100	936
603	20230719	102600	194325020	17190	17190	17190	17190	0
604	20230719	102500	194325020	17190	17190	17190	17190	0
605	20230719	102400	194325020	17190	17190	17190	17190	0
606	20230719	102300	194325020	17190	17190	17190	17190	0
607	20230719	102200	194325020	17190	17190	17190	17190	9
608	20230719	102100	194170310	17200	17200	17200	17200	214
609	20230719	102000	190489510	17200	17200	17200	17200	0
610	20230719	101900	190489510	17200	17200	17200	17200	0
611	20230719	101800	190489510	17200	17200	17200	17200	0
612	20230719	101700	190489510	17200	17200	17200	17200	10
613	20230719	101600	190317510	17200	17200	17200	17200	135
614	20230719	101500	187995510	17200	17200	17200	17200	5
615	20230719	101400	187909510	17230	17230	17230	17230	60
616	20230719	101300	186875710	17230	17280	17280	17230	20
617	20230719	101200	186530260	17280	17280	17280	17280	5
618	20230719	101100	186443860	17280	17270	17280	17270	9
619	20230719	101000	186288380	17270	17250	17270	17250	252
620	20230719	100900	181940590	17250	17200	17250	17200	1115
621	20230719	100800	162749520	17170	17140	17190	17140	123
622	20230719	100700	160640220	17130	17110	17130	17110	10
623	20230719	100600	160468950	17100	17100	17100	17100	0
624	20230719	100500	160468950	17100	17090	17100	17090	133
625	20230719	100400	158194880	17090	17070	17090	17070	400
626	20230719	100300	151359210	17020	17020	17020	17020	0
627	20230719	100200	151359210	17020	17020	17020	17020	0
628	20230719	100100	151359210	17020	17020	17020	17020	0
629	20230719	100000	151359210	17020	17020	17020	17020	0
630	20230719	095900	151359210	17020	17020	17020	17020	0
631	20230719	095800	151359210	17020	17020	17020	17020	0
632	20230719	095700	151359210	17020	17020	17020	17020	0
633	20230719	095600	151359210	17020	17020	17020	17020	0
634	20230719	095500	151359210	17020	17020	17020	17020	0
635	20230719	095400	151359210	17020	17020	17020	17020	0
636	20230719	095300	151359210	17020	17020	17020	17020	0
637	20230719	095200	151359210	17020	17020	17020	17020	0
638	20230719	095100	151359210	17020	17020	17020	17020	0
639	20230719	095000	151359210	17020	17020	17020	17020	0
640	20230719	094900	151359210	17020	16980	17020	16980	232
641	20230719	094800	147410930	17000	17000	17000	17000	0
642	20230719	094700	147410930	17000	17050	17050	17000	1001
643	20230719	094600	130362740	17060	17060	17060	17060	1
644	20230719	094500	130345680	17040	17040	17040	17040	0
645	20230719	094400	130345680	17040	17050	17050	17040	2
646	20230719	094300	130311590	17050	17050	17050	17050	27
647	20230719	094200	129851240	17040	17050	17050	17040	200
648	20230719	094100	126443150	17050	17050	17050	17050	1
649	20230719	094000	126426100	17040	17040	17040	17040	1
650	20230719	093900	126409060	17130	17210	17210	17130	842
651	20230719	093800	111959240	17230	17210	17250	17210	1018
652	20230719	093700	94439380	17240	17240	17240	17240	59
653	20230719	093600	93422220	17300	17300	17300	17300	0
654	20230719	093500	93422220	17300	17300	17300	17300	1
655	20230719	093400	93404920	17230	17230	17230	17230	0
656	20230719	093300	93404920	17230	17260	17260	17230	123
657	20230719	093200	91284490	17300	17250	17300	17250	1130
658	20230719	093100	71753590	17190	17190	17190	17190	0
659	20230719	093000	71753590	17190	17190	17250	17190	1509
660	20230719	092900	45768340	17180	17190	17190	17180	147
661	20230719	092800	43241620	17160	17160	17160	17160	300
662	20230719	092700	38093620	17150	17020	17150	17020	1009
663	20230719	092600	20854360	16970	16970	16970	16970	219
664	20230719	092500	17137930	16950	16950	16950	16950	0
665	20230719	092400	17137930	16950	16950	16950	16950	0
666	20230719	092300	17137930	16950	16950	16950	16950	0
667	20230719	092200	17137930	16950	16950	16950	16950	0
668	20230719	092100	17137930	16950	16950	16950	16950	0
669	20230719	092000	17137930	16950	16950	16950	16950	0
670	20230719	091900	17137930	16950	16950	16950	16950	0
671	20230719	091800	17137930	16950	16950	16950	16950	0
672	20230719	091700	17137930	16950	16950	16950	16950	20
673	20230719	091600	16798930	16920	16920	16920	16920	0
674	20230719	091500	16798930	16920	16920	16920	16920	0
675	20230719	091400	16798930	16920	16920	16920	16920	0
676	20230719	091300	16798930	16920	16920	16920	16920	0
677	20230719	091200	16798930	16920	16920	16920	16920	0
678	20230719	091100	16798930	16920	16920	16920	16920	0
679	20230719	091000	16798930	16920	16920	16920	16920	0
680	20230719	090900	16798930	16920	16920	16920	16920	0
681	20230719	090800	16798930	16920	16920	16920	16920	0
682	20230719	090700	16798930	16920	16930	16930	16920	20
683	20230719	090600	16460450	17020	17020	17020	17020	0
684	20230719	090500	16460450	17020	17020	17020	17020	1
685	20230719	090400	16443430	17030	17030	17030	17030	302
686	20230719	090300	11300370	17030	17030	17030	17030	0
687	20230719	090200	11300370	17030	17030	17030	17030	302
688	20230719	090100	6157310	17030	17040	17040	17030	250
689	20230719	090000	1897970	17030	17110	17110	17030	111