KissMeData/018880/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190100	6271565410	9200	9200	9200	9200	43950
3	20230719	190000	6271565410	9200	9200	9200	9200	0
4	20230719	185900	6271565410	9200	9200	9200	9200	0
5	20230719	185800	6271565410	9200	9200	9200	9200	0
6	20230719	185700	6271565410	9200	9200	9200	9200	0
7	20230719	185600	6271565410	9200	9200	9200	9200	0
8	20230719	185500	6271565410	9200	9200	9200	9200	0
9	20230719	185400	6271565410	9200	9200	9200	9200	0
10	20230719	185300	6271565410	9200	9200	9200	9200	0
11	20230719	185200	6271565410	9200	9200	9200	9200	0
12	20230719	185100	6271565410	9200	9200	9200	9200	0
13	20230719	185000	6271565410	9200	9200	9200	9200	0
14	20230719	184900	6271565410	9200	9200	9200	9200	0
15	20230719	184800	6271565410	9200	9200	9200	9200	0
16	20230719	184700	6271565410	9200	9200	9200	9200	0
17	20230719	184600	6271565410	9200	9200	9200	9200	0
18	20230719	184500	6271565410	9200	9200	9200	9200	0
19	20230719	184400	6271565410	9200	9200	9200	9200	0
20	20230719	184300	6271565410	9200	9200	9200	9200	0
21	20230719	184200	6271565410	9200	9200	9200	9200	0
22	20230719	184100	6271565410	9200	9200	9200	9200	0
23	20230719	184000	6271565410	9200	9200	9200	9200	0
24	20230719	183900	6271565410	9200	9200	9200	9200	0
25	20230719	183800	6271565410	9200	9200	9200	9200	0
26	20230719	183700	6271565410	9200	9200	9200	9200	0
27	20230719	183600	6271565410	9200	9200	9200	9200	0
28	20230719	183500	6271565410	9200	9200	9200	9200	0
29	20230719	183400	6271565410	9200	9200	9200	9200	0
30	20230719	183300	6271565410	9200	9200	9200	9200	0
31	20230719	183200	6271565410	9200	9200	9200	9200	0
32	20230719	183100	6271565410	9200	9200	9200	9200	43950
33	20230719	183000	6271565410	9200	9200	9200	9200	0
34	20230719	182900	6271565410	9200	9200	9200	9200	0
35	20230719	182800	6271565410	9200	9200	9200	9200	0
36	20230719	182700	6271565410	9200	9200	9200	9200	0
37	20230719	182600	6271565410	9200	9200	9200	9200	0
38	20230719	182500	6271565410	9200	9200	9200	9200	0
39	20230719	182400	6271565410	9200	9200	9200	9200	0
40	20230719	182300	6271565410	9200	9200	9200	9200	0
41	20230719	182200	6271565410	9200	9200	9200	9200	0
42	20230719	182100	6271565410	9200	9200	9200	9200	0
43	20230719	182000	6271565410	9200	9200	9200	9200	0
44	20230719	181900	6271565410	9200	9200	9200	9200	0
45	20230719	181800	6271565410	9200	9200	9200	9200	0
46	20230719	181700	6271565410	9200	9200	9200	9200	0
47	20230719	181600	6271565410	9200	9200	9200	9200	0
48	20230719	181500	6271565410	9200	9200	9200	9200	0
49	20230719	181400	6271565410	9200	9200	9200	9200	0
50	20230719	181300	6271565410	9200	9200	9200	9200	0
51	20230719	181200	6271565410	9200	9200	9200	9200	0
52	20230719	181100	6271565410	9200	9200	9200	9200	0
53	20230719	181000	6271565410	9200	9200	9200	9200	0
54	20230719	180900	6271565410	9200	9200	9200	9200	0
55	20230719	180800	6271565410	9200	9200	9200	9200	0
56	20230719	180700	6271565410	9200	9200	9200	9200	0
57	20230719	180600	6271565410	9200	9200	9200	9200	0
58	20230719	180500	6271565410	9200	9200	9200	9200	0
59	20230719	180400	6271565410	9200	9200	9200	9200	0
60	20230719	180300	6271565410	9200	9200	9200	9200	0
61	20230719	180200	6271565410	9200	9200	9200	9200	0
62	20230719	180100	6271565410	9200	9200	9200	9200	43950
63	20230719	180000	6271565410	9200	9200	9200	9200	0
64	20230719	175900	6271565410	9200	9200	9200	9200	0
65	20230719	175800	6271565410	9200	9200	9200	9200	0
66	20230719	175700	6271565410	9200	9200	9200	9200	0
67	20230719	175600	6271565410	9200	9200	9200	9200	0
68	20230719	175500	6271565410	9200	9200	9200	9200	0
69	20230719	175400	6271565410	9200	9200	9200	9200	0
70	20230719	175300	6271565410	9200	9200	9200	9200	0
71	20230719	175200	6271565410	9200	9200	9200	9200	0
72	20230719	175100	6271565410	9200	9200	9200	9200	0
73	20230719	175000	6271565410	9200	9200	9200	9200	0
74	20230719	174900	6271565410	9200	9200	9200	9200	0
75	20230719	174800	6271565410	9200	9200	9200	9200	0
76	20230719	174700	6271565410	9200	9200	9200	9200	0
77	20230719	174600	6271565410	9200	9200	9200	9200	0
78	20230719	174500	6271565410	9200	9200	9200	9200	0
79	20230719	174400	6271565410	9200	9200	9200	9200	0
80	20230719	174300	6271565410	9200	9200	9200	9200	0
81	20230719	174200	6271565410	9200	9200	9200	9200	0
82	20230719	174100	6271565410	9200	9200	9200	9200	0
83	20230719	174000	6271565410	9200	9200	9200	9200	0
84	20230719	173900	6271565410	9200	9200	9200	9200	0
85	20230719	173800	6271565410	9200	9200	9200	9200	0
86	20230719	173700	6271565410	9200	9200	9200	9200	0
87	20230719	173600	6271565410	9200	9200	9200	9200	0
88	20230719	173500	6271565410	9200	9200	9200	9200	0
89	20230719	173400	6271565410	9200	9200	9200	9200	0
90	20230719	173300	6271565410	9200	9200	9200	9200	0
91	20230719	173200	6271565410	9200	9200	9200	9200	0
92	20230719	173100	6271565410	9200	9200	9200	9200	43950
93	20230719	173000	6271565410	9200	9200	9200	9200	0
94	20230719	172900	6271565410	9200	9200	9200	9200	0
95	20230719	172800	6271565410	9200	9200	9200	9200	0
96	20230719	172700	6271565410	9200	9200	9200	9200	0
97	20230719	172600	6271565410	9200	9200	9200	9200	0
98	20230719	172500	6271565410	9200	9200	9200	9200	0
99	20230719	172400	6271565410	9200	9200	9200	9200	0
100	20230719	172300	6271565410	9200	9200	9200	9200	0
101	20230719	172200	6271565410	9200	9200	9200	9200	0
102	20230719	172100	6271565410	9200	9200	9200	9200	0
103	20230719	172000	6271565410	9200	9200	9200	9200	0
104	20230719	171900	6271565410	9200	9200	9200	9200	0
105	20230719	171800	6271565410	9200	9200	9200	9200	0
106	20230719	171700	6271565410	9200	9200	9200	9200	0
107	20230719	171600	6271565410	9200	9200	9200	9200	0
108	20230719	171500	6271565410	9200	9200	9200	9200	0
109	20230719	171400	6271565410	9200	9200	9200	9200	0
110	20230719	171300	6271565410	9200	9200	9200	9200	0
111	20230719	171200	6271565410	9200	9200	9200	9200	0
112	20230719	171100	6271565410	9200	9200	9200	9200	0
113	20230719	171000	6271565410	9200	9200	9200	9200	0
114	20230719	170900	6271565410	9200	9200	9200	9200	0
115	20230719	170800	6271565410	9200	9200	9200	9200	0
116	20230719	170700	6271565410	9200	9200	9200	9200	0
117	20230719	170600	6271565410	9200	9200	9200	9200	0
118	20230719	170500	6271565410	9200	9200	9200	9200	0
119	20230719	170400	6271565410	9200	9200	9200	9200	0
120	20230719	170300	6271565410	9200	9200	9200	9200	0
121	20230719	170200	6271565410	9200	9200	9200	9200	0
122	20230719	170100	6271565410	9200	9200	9200	9200	43950
123	20230719	170000	6271565410	9200	9200	9200	9200	0
124	20230719	165900	6271565410	9200	9200	9200	9200	0
125	20230719	165800	6271565410	9200	9200	9200	9200	0
126	20230719	165700	6271565410	9200	9200	9200	9200	0
127	20230719	165600	6271565410	9200	9200	9200	9200	0
128	20230719	165500	6271565410	9200	9200	9200	9200	0
129	20230719	165400	6271565410	9200	9200	9200	9200	0
130	20230719	165300	6271565410	9200	9200	9200	9200	0
131	20230719	165200	6271565410	9200	9200	9200	9200	0
132	20230719	165100	6271565410	9200	9200	9200	9200	0
133	20230719	165000	6271565410	9200	9200	9200	9200	0
134	20230719	164900	6271565410	9200	9200	9200	9200	0
135	20230719	164800	6271565410	9200	9200	9200	9200	0
136	20230719	164700	6271565410	9200	9200	9200	9200	0
137	20230719	164600	6271565410	9200	9200	9200	9200	0
138	20230719	164500	6271565410	9200	9200	9200	9200	0
139	20230719	164400	6271565410	9200	9200	9200	9200	0
140	20230719	164300	6271565410	9200	9200	9200	9200	0
141	20230719	164200	6271565410	9200	9200	9200	9200	0
142	20230719	164100	6271565410	9200	9200	9200	9200	0
143	20230719	164000	6271565410	9200	9200	9200	9200	0
144	20230719	163900	6271565410	9200	9200	9200	9200	0
145	20230719	163800	6271565410	9200	9200	9200	9200	0
146	20230719	163700	6271565410	9200	9200	9200	9200	0
147	20230719	163600	6271565410	9200	9200	9200	9200	0
148	20230719	163500	6271565410	9200	9200	9200	9200	0
149	20230719	163400	6271565410	9200	9200	9200	9200	0
150	20230719	163300	6271565410	9200	9200	9200	9200	0
151	20230719	163200	6271565410	9200	9200	9200	9200	0
152	20230719	163100	6271565410	9200	9200	9200	9200	43950
153	20230719	163000	6271565410	9200	9200	9200	9200	0
154	20230719	162900	6271565410	9200	9200	9200	9200	0
155	20230719	162800	6271565410	9200	9200	9200	9200	0
156	20230719	162700	6271565410	9200	9200	9200	9200	0
157	20230719	162600	6271565410	9200	9200	9200	9200	0
158	20230719	162500	6271565410	9200	9200	9200	9200	0
159	20230719	162400	6271565410	9200	9200	9200	9200	0
160	20230719	162300	6271565410	9200	9200	9200	9200	0
161	20230719	162200	6271565410	9200	9200	9200	9200	0
162	20230719	162100	6271565410	9200	9200	9200	9200	0
163	20230719	162000	6271565410	9200	9200	9200	9200	0
164	20230719	161900	6271565410	9200	9200	9200	9200	0
165	20230719	161800	6271565410	9200	9200	9200	9200	0
166	20230719	161700	6271565410	9200	9200	9200	9200	0
167	20230719	161600	6271565410	9200	9200	9200	9200	0
168	20230719	161500	6271565410	9200	9200	9200	9200	0
169	20230719	161400	6271565410	9200	9200	9200	9200	0
170	20230719	161300	6271565410	9200	9200	9200	9200	0
171	20230719	161200	6271565410	9200	9200	9200	9200	0
172	20230719	161100	6271565410	9200	9200	9200	9200	0
173	20230719	161000	6271565410	9200	9200	9200	9200	0
174	20230719	160900	6271565410	9200	9200	9200	9200	0
175	20230719	160800	6271565410	9200	9200	9200	9200	0
176	20230719	160700	6271565410	9200	9200	9200	9200	0
177	20230719	160600	6271565410	9200	9200	9200	9200	0
178	20230719	160500	6271565410	9200	9200	9200	9200	0
179	20230719	160400	6271565410	9200	9200	9200	9200	0
180	20230719	160300	6271565410	9200	9200	9200	9200	0
181	20230719	160200	6271565410	9200	9200	9200	9200	0
182	20230719	160100	6271565410	9200	9200	9200	9200	43950
183	20230719	160000	6271565410	9200	9200	9200	9200	0
184	20230719	155900	6271565410	9200	9200	9200	9200	0
185	20230719	155800	6271565410	9200	9200	9200	9200	0
186	20230719	155700	6271565410	9200	9200	9200	9200	0
187	20230719	155600	6271565410	9200	9200	9200	9200	0
188	20230719	155500	6271565410	9200	9200	9200	9200	0
189	20230719	155400	6271565410	9200	9200	9200	9200	0
190	20230719	155300	6271565410	9200	9200	9200	9200	0
191	20230719	155200	6271565410	9200	9200	9200	9200	0
192	20230719	155100	6271565410	9200	9200	9200	9200	0
193	20230719	155000	6271565410	9200	9200	9200	9200	0
194	20230719	154900	6271565410	9200	9200	9200	9200	0
195	20230719	154800	6271565410	9200	9200	9200	9200	0
196	20230719	154700	6271565410	9200	9200	9200	9200	0
197	20230719	154600	6271565410	9200	9200	9200	9200	0
198	20230719	154500	6271565410	9200	9200	9200	9200	0
199	20230719	154400	6271565410	9200	9200	9200	9200	0
200	20230719	154300	6271565410	9200	9200	9200	9200	0
201	20230719	154200	6271565410	9200	9200	9200	9200	0
202	20230719	154100	6271565410	9200	9200	9200	9200	0
203	20230719	154000	6271565410	9200	9200	9200	9200	0
204	20230719	153900	6271565410	9200	9200	9200	9200	0
205	20230719	153800	6271565410	9200	9200	9200	9200	0
206	20230719	153700	6271565410	9200	9200	9200	9200	0
207	20230719	153600	6271565410	9200	9200	9200	9200	0
208	20230719	153500	6271565410	9200	9200	9200	9200	0
209	20230719	153400	6271565410	9200	9200	9200	9200	0
210	20230719	153300	6271565410	9200	9200	9200	9200	0
211	20230719	153200	6271565410	9200	9200	9200	9200	0
212	20230719	153100	6271565410	9200	9200	9200	9200	43950
213	20230719	153000	6271565410	9200	9200	9200	9200	43950
214	20230719	152900	5867225410	9200	9200	9200	9200	0
215	20230719	152800	5867225410	9200	9200	9200	9200	0
216	20230719	152700	5867225410	9200	9200	9200	9200	0
217	20230719	152600	5867225410	9200	9200	9200	9200	0
218	20230719	152500	5867225410	9200	9200	9200	9200	0
219	20230719	152400	5867225410	9200	9200	9200	9200	0
220	20230719	152300	5867225410	9200	9200	9200	9200	0
221	20230719	152200	5867225410	9200	9200	9200	9200	0
222	20230719	152100	5867225410	9200	9200	9200	9200	0
223	20230719	152000	5867225410	9200	9200	9200	9200	0
224	20230719	151900	5867225410	9200	9200	9210	9190	6658
225	20230719	151800	5805964290	9200	9200	9200	9190	1057
226	20230719	151700	5796244990	9200	9200	9200	9190	2173
227	20230719	151600	5776269370	9190	9200	9200	9190	1508
228	20230719	151500	5762396270	9190	9200	9200	9190	1411
229	20230719	151400	5749417690	9190	9200	9200	9190	1851
230	20230719	151300	5732389800	9200	9200	9200	9190	2324
231	20230719	151200	5711013760	9200	9200	9200	9190	1393
232	20230719	151100	5698207780	9200	9190	9200	9190	865
233	20230719	151000	5690250270	9200	9190	9200	9190	622
234	20230719	150900	5684530380	9200	9200	9210	9190	7908
235	20230719	150800	5611782260	9190	9190	9200	9190	956
236	20230719	150700	5602990850	9190	9190	9200	9190	174
237	20230719	150600	5601391770	9190	9200	9200	9190	113
238	20230719	150500	5600352460	9200	9180	9200	9180	2473
239	20230719	150400	5577625440	9180	9180	9190	9180	418
240	20230719	150300	5573786760	9180	9190	9190	9180	308
241	20230719	150200	5570959160	9180	9190	9190	9180	2579
242	20230719	150100	5547261820	9200	9200	9210	9190	8336
243	20230719	150000	5470581660	9200	9200	9210	9200	773
244	20230719	145900	5463464560	9210	9200	9210	9200	1468
245	20230719	145800	5449956300	9210	9200	9210	9200	3716
246	20230719	145700	5415763310	9190	9200	9200	9190	3530
247	20230719	145600	5383297840	9200	9200	9200	9190	611
248	20230719	145500	5377677370	9200	9190	9200	9190	1047
249	20230719	145400	5368048420	9190	9190	9200	9190	1087
250	20230719	145300	5358052790	9200	9190	9200	9190	1006
251	20230719	145200	5348800730	9190	9200	9200	9190	580
252	20230719	145100	5343466290	9200	9200	9200	9190	580
253	20230719	145000	5338130510	9200	9190	9200	9190	1035
254	20230719	144900	5328609720	9200	9180	9200	9180	3158
255	20230719	144800	5299587020	9180	9190	9190	9180	949
256	20230719	144700	5290869140	9190	9180	9190	9180	1416
257	20230719	144600	5277865860	9190	9190	9190	9180	1536
258	20230719	144500	5263758880	9180	9180	9190	9180	823
259	20230719	144400	5256198130	9190	9190	9190	9180	640
260	20230719	144300	5250316760	9190	9190	9190	9180	976
261	20230719	144200	5241350610	9180	9180	9190	9180	879
262	20230719	144100	5233275620	9180	9180	9190	9180	642
263	20230719	144000	5227377020	9180	9180	9190	9180	477
264	20230719	143900	5222994300	9180	9190	9190	9180	5976
265	20230719	143800	5168126930	9180	9180	9190	9170	756
266	20230719	143700	5161186010	9180	9180	9190	9170	1222
267	20230719	143600	5149966350	9160	9160	9190	9150	5279
268	20230719	143500	5101554920	9160	9160	9160	9150	571
269	20230719	143400	5096324920	9160	9160	9160	9150	501
270	20230719	143300	5091735960	9160	9160	9160	9150	857
271	20230719	143200	5083887060	9160	9160	9160	9150	414
272	20230719	143100	5080095410	9150	9160	9160	9150	3306
273	20230719	143000	5049843250	9160	9160	9170	9150	758
274	20230719	142900	5042899270	9160	9160	9170	9150	1639
275	20230719	142800	5027882150	9160	9170	9170	9150	1439
276	20230719	142700	5014697720	9170	9180	9180	9150	1339
277	20230719	142600	5002425680	9160	9160	9190	9150	6965
278	20230719	142500	4938517650	9160	9160	9180	9150	11052
279	20230719	142400	4837137320	9160	9160	9160	9150	431
280	20230719	142300	4833189470	9160	9160	9160	9150	869
281	20230719	142200	4825229490	9160	9140	9160	9140	10922
282	20230719	142100	4725297860	9140	9150	9150	9130	1477
283	20230719	142000	4711795620	9150	9150	9150	9140	647
284	20230719	141900	4705876580	9150	9140	9150	9130	1994
285	20230719	141800	4687649740	9140	9140	9150	9130	969
286	20230719	141700	4678791030	9140	9150	9150	9140	2771
287	20230719	141600	4653461920	9150	9150	9150	9140	1691
288	20230719	141500	4638002920	9140	9150	9150	9130	1574
289	20230719	141400	4623615470	9150	9130	9150	9130	2023
290	20230719	141300	4605122800	9140	9140	9150	9130	2607
291	20230719	141200	4581292810	9140	9150	9150	9140	3968
292	20230719	141100	4545022120	9140	9150	9150	9140	1619
293	20230719	141000	4530220020	9140	9140	9150	9140	649
294	20230719	140900	4524283540	9150	9150	9150	9140	815
295	20230719	140800	4516827550	9140	9140	9150	9140	2711
296	20230719	140700	4492045410	9150	9140	9150	9140	1042
297	20230719	140600	4482517490	9140	9150	9150	9140	1720
298	20230719	140500	4466790820	9150	9140	9150	9140	485
299	20230719	140400	4462353760	9150	9140	9150	9140	555
300	20230719	140300	4457276650	9150	9150	9150	9140	1039
301	20230719	140200	4447771400	9150	9140	9150	9140	3535
302	20230719	140100	4415426310	9150	9140	9150	9130	3293
303	20230719	140000	4385322150	9140	9140	9140	9130	644
304	20230719	135900	4379436000	9130	9140	9140	9130	1052
305	20230719	135800	4369826380	9140	9130	9140	9130	474
306	20230719	135700	4365494040	9140	9130	9140	9130	507
307	20230719	135600	4360861630	9140	9130	9140	9130	396
308	20230719	135500	4357242340	9140	9140	9140	9130	312
309	20230719	135400	4354390940	9140	9140	9140	9140	210
310	20230719	135300	4352471540	9140	9140	9140	9130	237
311	20230719	135200	4350305530	9140	9130	9140	9130	357
312	20230719	135100	4347042570	9140	9140	9140	9140	201
313	20230719	135000	4345205430	9140	9140	9140	9130	341
314	20230719	134900	4342088700	9150	9130	9150	9120	1138
315	20230719	134800	4331693360	9130	9130	9130	9120	198
316	20230719	134700	4329885630	9130	9130	9130	9110	4259
317	20230719	134600	4291039940	9130	9160	9160	9130	5690
318	20230719	134500	4239020380	9160	9160	9160	9150	299
319	20230719	134400	4236282060	9160	9160	9160	9160	514
320	20230719	134300	4231573820	9160	9150	9160	9150	174
321	20230719	134200	4229980160	9160	9160	9160	9150	279
322	20230719	134100	4227424830	9160	9150	9160	9150	1476
323	20230719	134000	4213907670	9160	9160	9160	9150	451
324	20230719	133900	4209776530	9160	9160	9160	9150	303
325	20230719	133800	4207001550	9150	9160	9160	9150	1671
326	20230719	133700	4191709210	9160	9150	9160	9150	267
327	20230719	133600	4189263540	9150	9150	9150	9140	2529
328	20230719	133500	4166124350	9150	9150	9150	9140	245
329	20230719	133400	4163882610	9140	9140	9140	9130	2524
330	20230719	133300	4140813260	9130	9130	9140	9130	355
331	20230719	133200	4137568730	9140	9130	9140	9130	99
332	20230719	133100	4136663880	9140	9130	9140	9130	407
333	20230719	133000	4132946280	9130	9130	9140	9130	333
334	20230719	132900	4129904620	9130	9130	9130	9130	152
335	20230719	132800	4128516860	9130	9140	9140	9130	140
336	20230719	132700	4127237450	9140	9140	9140	9130	403
337	20230719	132600	4123554090	9130	9130	9140	9130	172
338	20230719	132500	4121983700	9130	9130	9140	9130	325
339	20230719	132400	4119015740	9130	9130	9140	9130	243
340	20230719	132300	4116797130	9130	9140	9140	9130	85
341	20230719	132200	4116021020	9140	9150	9150	9130	2263
342	20230719	132100	4095337250	9140	9140	9140	9140	0
343	20230719	132000	4095337250	9140	9150	9150	9140	2564
344	20230719	131900	4071900100	9150	9160	9160	9150	3809
345	20230719	131800	4037046800	9150	9160	9160	9150	120
346	20230719	131700	4035947730	9160	9170	9170	9160	1421
347	20230719	131600	4022929760	9170	9170	9170	9160	392
348	20230719	131500	4019335280	9170	9170	9170	9160	1112
349	20230719	131400	4009139020	9170	9170	9170	9160	524
350	20230719	131300	4004334780	9150	9160	9170	9150	3159
351	20230719	131200	3975397680	9160	9160	9160	9150	1064
352	20230719	131100	3965657460	9160	9160	9160	9150	600
353	20230719	131000	3960161960	9150	9160	9160	9150	662
354	20230719	130900	3954098410	9160	9160	9160	9150	599
355	20230719	130800	3948612140	9150	9150	9170	9150	452
356	20230719	130700	3944468590	9170	9170	9170	9150	254
357	20230719	130600	3942139710	9150	9160	9160	9150	899
358	20230719	130500	3933905140	9160	9170	9170	9150	1256
359	20230719	130400	3922399500	9170	9160	9170	9160	1102
360	20230719	130300	3912301660	9160	9170	9170	9160	1078
361	20230719	130200	3902421580	9170	9150	9170	9150	1293
362	20230719	130100	3890577060	9150	9150	9160	9140	754
363	20230719	130000	3883677970	9150	9150	9150	9140	794
364	20230719	125900	3876413550	9150	9130	9150	9130	517
365	20230719	125800	3871685440	9140	9140	9140	9130	2177
366	20230719	125700	3851800760	9140	9140	9140	9130	2391
367	20230719	125600	3829953890	9130	9130	9130	9120	1649
368	20230719	125500	3814899970	9130	9130	9130	9120	423
369	20230719	125400	3811037990	9120	9110	9120	9110	944
370	20230719	125300	3802428820	9120	9120	9120	9110	1441
371	20230719	125200	3789291160	9120	9110	9120	9110	865
372	20230719	125100	3781408630	9100	9120	9120	9100	2644
373	20230719	125000	3757322550	9120	9120	9120	9100	470
374	20230719	124900	3753036510	9120	9100	9120	9100	564
375	20230719	124800	3747897660	9110	9100	9120	9100	810
376	20230719	124700	3740522360	9120	9100	9120	9090	753
377	20230719	124600	3733664380	9110	9110	9110	9090	1356
378	20230719	124500	3721314360	9090	9110	9110	9090	165
379	20230719	124400	3719811320	9090	9110	9110	9090	562
380	20230719	124300	3714697270	9090	9110	9110	9090	181
381	20230719	124200	3713048660	9090	9110	9110	9090	299
382	20230719	124100	3710327170	9110	9100	9110	9090	525
383	20230719	124000	3705549540	9100	9100	9100	9090	253
384	20230719	123900	3703247410	9100	9090	9100	9090	197
385	20230719	123800	3701454720	9110	9100	9110	9090	37
386	20230719	123700	3701118000	9100	9110	9110	9090	3191
387	20230719	123600	3672081820	9110	9100	9110	9100	227
388	20230719	123500	3670015410	9100	9110	9110	9100	121
389	20230719	123400	3668913120	9110	9100	9110	9090	1631
390	20230719	123300	3654069820	9090	9100	9100	9080	4062
391	20230719	123200	3617121910	9100	9120	9120	9100	2004
392	20230719	123100	3598865470	9120	9110	9120	9100	524
393	20230719	123000	3594090560	9110	9120	9120	9100	627
394	20230719	122900	3588377860	9120	9110	9120	9100	2325
395	20230719	122800	3567195730	9110	9110	9110	9110	303
396	20230719	122700	3564435400	9110	9110	9110	9100	34
397	20230719	122600	3564125820	9100	9110	9110	9100	78
398	20230719	122500	3563415300	9100	9110	9110	9100	73
399	20230719	122400	3562750290	9110	9110	9110	9100	469
400	20230719	122300	3558477710	9100	9110	9110	9100	31
401	20230719	122200	3558195460	9110	9100	9110	9090	103
402	20230719	122100	3557258140	9100	9100	9100	9100	87
403	20230719	122000	3556466440	9080	9110	9110	9080	6353
404	20230719	121900	3498675990	9110	9110	9110	9100	245
405	20230719	121800	3496444060	9110	9110	9110	9110	26
406	20230719	121700	3496207200	9100	9110	9110	9100	601
407	20230719	121600	3490737360	9110	9110	9110	9110	101
408	20230719	121500	3489817250	9100	9110	9110	9100	179
409	20230719	121400	3488186570	9100	9100	9110	9100	18
410	20230719	121300	3488022760	9100	9110	9110	9100	105
411	20230719	121200	3487067210	9100	9110	9110	9100	73
412	20230719	121100	3486402190	9100	9110	9110	9100	2359
413	20230719	121000	3464935270	9100	9110	9110	9100	282
414	20230719	120900	3462366410	9110	9110	9120	9100	4334
415	20230719	120800	3422881240	9100	9110	9110	9100	469
416	20230719	120700	3418608660	9110	9100	9110	9090	6649
417	20230719	120600	3358100060	9100	9090	9100	9090	207
418	20230719	120500	3356216370	9100	9090	9100	9090	698
419	20230719	120400	3349867860	9090	9070	9090	9070	326
420	20230719	120300	3346904860	9090	9080	9090	9070	752
421	20230719	120200	3340074010	9080	9070	9090	9070	2413
422	20230719	120100	3318181140	9070	9060	9070	9060	1140
423	20230719	120000	3307841350	9060	9070	9070	9060	679
424	20230719	115900	3301685130	9070	9080	9080	9060	7026
425	20230719	115800	3237959130	9070	9080	9080	9070	242
426	20230719	115700	3235762440	9070	9080	9090	9070	1820
427	20230719	115600	3219238260	9090	9080	9090	9080	715
428	20230719	115500	3212742200	9080	9090	9090	9080	596
429	20230719	115400	3207326950	9080	9090	9090	9080	482
430	20230719	115300	3202948240	9090	9080	9090	9080	729
431	20230719	115200	3196323220	9090	9090	9090	9080	742
432	20230719	115100	3189581840	9090	9080	9090	9080	524
433	20230719	115000	3184819440	9090	9090	9090	9080	960
434	20230719	114900	3176098280	9080	9080	9090	9080	339
435	20230719	114800	3173017230	9080	9080	9090	9080	1122
436	20230719	114700	3162823030	9090	9080	9090	9080	524
437	20230719	114600	3158060670	9080	9080	9090	9080	523
438	20230719	114500	3153309120	9090	9090	9090	9080	995
439	20230719	114400	3144268750	9080	9080	9090	9080	589
440	20230719	114300	3138916750	9090	9090	9090	9080	508
441	20230719	114200	3134300440	9080	9080	9080	9070	1135
442	20230719	114100	3123994880	9070	9080	9080	9070	783
443	20230719	114000	3116890340	9070	9060	9080	9060	4925
444	20230719	113900	3072261490	9050	9050	9060	9050	582
445	20230719	113800	3066992290	9050	9050	9060	9050	1390
446	20230719	113700	3054401730	9060	9050	9060	9050	2214
447	20230719	113600	3034359260	9060	9050	9060	9050	44
448	20230719	113500	3033960860	9050	9050	9060	9050	292
449	20230719	113400	3031318240	9050	9060	9070	9050	3166
450	20230719	113300	3002630530	9070	9070	9070	9060	352
451	20230719	113200	2999439320	9060	9070	9070	9060	277
452	20230719	113100	2996928990	9060	9070	9070	9060	43
453	20230719	113000	2996539370	9070	9070	9080	9060	1804
454	20230719	112900	2980181620	9080	9070	9080	9070	675
455	20230719	112800	2974057860	9080	9070	9080	9070	385
456	20230719	112700	2970564530	9080	9080	9080	9070	168
457	20230719	112600	2969040480	9070	9070	9080	9070	456
458	20230719	112500	2964903440	9070	9070	9070	9070	1619
459	20230719	112400	2950219110	9070	9070	9070	9060	45
460	20230719	112300	2949811370	9060	9050	9070	9050	1132
461	20230719	112200	2939559470	9050	9040	9050	9040	5511
462	20230719	112100	2889685860	9040	9040	9050	9040	873
463	20230719	112000	2881791350	9040	9050	9050	9040	1035
464	20230719	111900	2872431000	9040	9050	9060	9040	4900
465	20230719	111800	2828087370	9060	9050	9060	9050	1595
466	20230719	111700	2813651840	9050	9060	9060	9050	218
467	20230719	111600	2811678910	9050	9050	9060	9050	925
468	20230719	111500	2803307600	9050	9050	9060	9050	3274
469	20230719	111400	2773677190	9050	9060	9070	9050	15304
470	20230719	111300	2635087110	9060	9060	9070	9060	1212
471	20230719	111200	2624105160	9060	9060	9060	9060	1668
472	20230719	111100	2608993080	9060	9060	9070	9060	733
473	20230719	111000	2602352040	9070	9080	9080	9070	9862
474	20230719	110900	2512902960	9070	9070	9080	9070	352
475	20230719	110800	2509710290	9070	9070	9070	9070	2602
476	20230719	110700	2486110150	9070	9080	9080	9070	474
477	20230719	110600	2481810250	9070	9090	9090	9070	5897
478	20230719	110500	2428267760	9090	9090	9090	9080	822
479	20230719	110400	2420800820	9090	9080	9090	9080	803
480	20230719	110300	2413505130	9090	9080	9090	9080	435
481	20230719	110200	2409553320	9090	9090	9090	9080	214
482	20230719	110100	2407608280	9080	9080	9090	9080	518
483	20230719	110000	2402904790	9090	9080	9090	9080	499
484	20230719	105900	2398372230	9080	9070	9090	9070	2551
485	20230719	105800	2375209460	9080	9070	9080	9070	1302
486	20230719	105700	2363399180	9070	9070	9080	9070	1806
487	20230719	105600	2347018140	9080	9080	9080	9070	432
488	20230719	105500	2343098140	9080	9070	9080	9070	368
489	20230719	105400	2339756960	9080	9080	9080	9070	179
490	20230719	105300	2338132510	9070	9080	9090	9070	5278
491	20230719	105200	2290204940	9080	9080	9080	9070	1598
492	20230719	105100	2275698210	9080	9080	9080	9070	395
493	20230719	105000	2272113340	9080	9080	9090	9070	3420
494	20230719	104900	2241043800	9080	9080	9080	9080	364
495	20230719	104800	2237738680	9080	9080	9090	9080	1199
496	20230719	104700	2226850720	9080	9090	9100	9080	615
497	20230719	104600	2221260770	9090	9100	9100	9090	468
498	20230719	104500	2217005940	9090	9090	9100	9090	882
499	20230719	104400	2208988330	9090	9090	9090	9090	349
500	20230719	104300	2205815920	9090	9080	9090	9080	354
501	20230719	104200	2202598310	9090	9080	9090	9070	1040
502	20230719	104100	2193156690	9070	9090	9090	9070	4723
503	20230719	104000	2150271960	9090	9090	9090	9080	3000
504	20230719	103900	2123001970	9090	9090	9100	9090	1571
505	20230719	103800	2108719310	9090	9100	9100	9060	12144
506	20230719	103700	1998461840	9100	9090	9100	9090	382
507	20230719	103600	1994988590	9090	9090	9090	9090	1020
508	20230719	103500	1985716790	9090	9090	9100	9090	1824
509	20230719	103400	1969135090	9090	9100	9100	9090	988
510	20230719	103300	1960154100	9090	9090	9100	9090	426
511	20230719	103200	1956281750	9090	9090	9100	9090	1572
512	20230719	103100	1941991560	9090	9100	9110	9090	3240
513	20230719	103000	1912512690	9100	9100	9100	9100	358
514	20230719	102900	1909254890	9100	9100	9110	9100	2324
515	20230719	102800	1888105760	9100	9100	9110	9100	448
516	20230719	102700	1884028950	9100	9110	9120	9100	1907
517	20230719	102600	1866657920	9110	9130	9130	9110	4049
518	20230719	102500	1829735560	9120	9120	9130	9120	987
519	20230719	102400	1820733170	9120	9120	9130	9120	3952
520	20230719	102300	1784677970	9130	9130	9130	9120	162
521	20230719	102200	1783200220	9130	9120	9130	9120	371
522	20230719	102100	1779816030	9120	9130	9130	9120	512
523	20230719	102000	1775144760	9120	9120	9130	9120	314
524	20230719	101900	1772280890	9120	9120	9130	9120	634
525	20230719	101800	1766498100	9130	9120	9130	9120	2000
526	20230719	101700	1748241340	9120	9120	9130	9120	1510
527	20230719	101600	1734464590	9130	9120	9130	9120	661
528	20230719	101500	1728434770	9130	9120	9130	9120	861
529	20230719	101400	1720580340	9120	9120	9130	9120	440
530	20230719	101300	1716567230	9130	9120	9130	9120	728
531	20230719	101200	1709927050	9120	9120	9130	9120	256
532	20230719	101100	1707592320	9130	9120	9130	9120	790
533	20230719	101000	1700387180	9130	9130	9130	9120	2765
534	20230719	100900	1675169610	9120	9140	9140	9120	667
535	20230719	100800	1669083150	9140	9130	9140	9120	2189
536	20230719	100700	1649100790	9120	9140	9140	9120	695
537	20230719	100600	1642755130	9130	9140	9140	9130	1226
538	20230719	100500	1631549880	9140	9120	9140	9120	580
539	20230719	100400	1626250510	9130	9120	9130	9120	1394
540	20230719	100300	1613528210	9130	9150	9150	9120	1598
541	20230719	100200	1598941370	9150	9160	9160	9140	2782
542	20230719	100100	1573494850	9160	9160	9170	9150	1801
543	20230719	100000	1556999240	9170	9170	9190	9170	1126
544	20230719	095900	1546672710	9200	9180	9200	9180	2806
545	20230719	095800	1520896970	9180	9180	9190	9180	1751
546	20230719	095700	1504822730	9180	9170	9180	9170	3500
547	20230719	095600	1472701130	9170	9170	9180	9170	764
548	20230719	095500	1465695040	9160	9160	9170	9160	1713
549	20230719	095400	1449991640	9160	9150	9160	9150	2484
550	20230719	095300	1427252670	9160	9160	9160	9150	346
551	20230719	095200	1424083530	9150	9160	9170	9150	1622
552	20230719	095100	1409221070	9160	9150	9160	9150	2777
553	20230719	095000	1383800800	9150	9170	9170	9140	5384
554	20230719	094900	1334507360	9170	9150	9170	9140	3257
555	20230719	094800	1304726720	9140	9170	9170	9140	3405
556	20230719	094700	1273540120	9170	9170	9180	9170	2189
557	20230719	094600	1253464750	9160	9160	9170	9160	3115
558	20230719	094500	1224928560	9150	9130	9160	9130	3819
559	20230719	094400	1189984850	9150	9140	9150	9130	1355
560	20230719	094300	1177594770	9140	9130	9150	9130	2350
561	20230719	094200	1156128610	9130	9110	9130	9110	2149
562	20230719	094100	1136532410	9110	9100	9120	9100	3412
563	20230719	094000	1105446910	9110	9100	9110	9100	347
564	20230719	093900	1102289160	9110	9110	9120	9100	1703
565	20230719	093800	1086774730	9110	9110	9120	9100	1829
566	20230719	093700	1070107950	9110	9130	9140	9100	6350
567	20230719	093600	1012219770	9140	9130	9140	9130	1717
568	20230719	093500	996535650	9130	9130	9150	9120	2403
569	20230719	093400	974588900	9130	9130	9130	9110	2047
570	20230719	093300	955921490	9120	9120	9130	9120	2462
571	20230719	093200	933460350	9120	9090	9130	9090	6198
572	20230719	093100	877008140	9090	9090	9100	9090	959
573	20230719	093000	868289100	9100	9090	9100	9080	2893
574	20230719	092900	842000300	9090	9090	9090	9080	848
575	20230719	092800	834296910	9090	9080	9090	9080	1060
576	20230719	092700	824666390	9080	9080	9090	9080	1966
577	20230719	092600	806797820	9080	9080	9090	9080	1134
578	20230719	092500	796492420	9080	9090	9100	9080	2191
579	20230719	092400	776578710	9090	9080	9090	9080	4768
580	20230719	092300	733253630	9080	9070	9080	9070	1572
581	20230719	092200	718995430	9080	9070	9080	9070	3039
582	20230719	092100	691431600	9060	9070	9070	9060	1393
583	20230719	092000	678797760	9070	9070	9080	9070	2343
584	20230719	091900	657546650	9070	9080	9080	9070	535
585	20230719	091800	652693950	9080	9080	9080	9070	2354
586	20230719	091700	631321760	9080	9080	9090	9080	175
587	20230719	091600	629732070	9090	9080	9090	9080	648
588	20230719	091500	623848210	9080	9070	9080	9070	1318
589	20230719	091400	611886660	9070	9080	9080	9070	1331
590	20230719	091300	599814450	9080	9080	9080	9070	2928
591	20230719	091200	573240320	9070	9070	9080	9050	6144
592	20230719	091100	517542660	9070	9090	9090	9050	11281
593	20230719	091000	415148230	9090	9090	9100	9090	655
594	20230719	090900	409193070	9090	9090	9100	9070	4219
595	20230719	090800	370854930	9090	9100	9110	9090	3518
596	20230719	090700	338849960	9100	9130	9130	9100	10424
597	20230719	090600	243800080	9140	9130	9140	9130	1082
598	20230719	090500	233912840	9140	9140	9140	9130	1657
599	20230719	090400	218768610	9140	9130	9140	9130	3083
600	20230719	090300	190603240	9140	9130	9150	9120	4145
601	20230719	090200	152744770	9130	9110	9140	9110	1165
602	20230719	090100	142118270	9130	9120	9160	9100	5584
603	20230719	090000	91132730	9100	9110	9160	9100	9997