KissMeData/293780/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	204600	4222753870	9200	9200	9200	9200	9903
3	20230719	204500	4222753870	9200	9200	9200	9200	0
4	20230719	204400	4222753870	9200	9200	9200	9200	0
5	20230719	204300	4222753870	9200	9200	9200	9200	0
6	20230719	204200	4222753870	9200	9200	9200	9200	0
7	20230719	204100	4222753870	9200	9200	9200	9200	0
8	20230719	204000	4222753870	9200	9200	9200	9200	0
9	20230719	203900	4222753870	9200	9200	9200	9200	0
10	20230719	203800	4222753870	9200	9200	9200	9200	0
11	20230719	203700	4222753870	9200	9200	9200	9200	0
12	20230719	203600	4222753870	9200	9200	9200	9200	0
13	20230719	203500	4222753870	9200	9200	9200	9200	0
14	20230719	203400	4222753870	9200	9200	9200	9200	0
15	20230719	203300	4222753870	9200	9200	9200	9200	0
16	20230719	203200	4222753870	9200	9200	9200	9200	0
17	20230719	203100	4222753870	9200	9200	9200	9200	0
18	20230719	203000	4222753870	9200	9200	9200	9200	0
19	20230719	202900	4222753870	9200	9200	9200	9200	0
20	20230719	202800	4222753870	9200	9200	9200	9200	0
21	20230719	202700	4222753870	9200	9200	9200	9200	0
22	20230719	202600	4222753870	9200	9200	9200	9200	0
23	20230719	202500	4222753870	9200	9200	9200	9200	0
24	20230719	202400	4222753870	9200	9200	9200	9200	0
25	20230719	202300	4222753870	9200	9200	9200	9200	0
26	20230719	202200	4222753870	9200	9200	9200	9200	0
27	20230719	202100	4222753870	9200	9200	9200	9200	0
28	20230719	202000	4222753870	9200	9200	9200	9200	0
29	20230719	201900	4222753870	9200	9200	9200	9200	0
30	20230719	201800	4222753870	9200	9200	9200	9200	0
31	20230719	201700	4222753870	9200	9200	9200	9200	0
32	20230719	201600	4222753870	9200	9200	9200	9200	9903
33	20230719	201500	4222753870	9200	9200	9200	9200	0
34	20230719	201400	4222753870	9200	9200	9200	9200	0
35	20230719	201300	4222753870	9200	9200	9200	9200	0
36	20230719	201200	4222753870	9200	9200	9200	9200	0
37	20230719	201100	4222753870	9200	9200	9200	9200	0
38	20230719	201000	4222753870	9200	9200	9200	9200	0
39	20230719	200900	4222753870	9200	9200	9200	9200	0
40	20230719	200800	4222753870	9200	9200	9200	9200	0
41	20230719	200700	4222753870	9200	9200	9200	9200	0
42	20230719	200600	4222753870	9200	9200	9200	9200	0
43	20230719	200500	4222753870	9200	9200	9200	9200	0
44	20230719	200400	4222753870	9200	9200	9200	9200	0
45	20230719	200300	4222753870	9200	9200	9200	9200	0
46	20230719	200200	4222753870	9200	9200	9200	9200	0
47	20230719	200100	4222753870	9200	9200	9200	9200	0
48	20230719	200000	4222753870	9200	9200	9200	9200	0
49	20230719	195900	4222753870	9200	9200	9200	9200	0
50	20230719	195800	4222753870	9200	9200	9200	9200	0
51	20230719	195700	4222753870	9200	9200	9200	9200	0
52	20230719	195600	4222753870	9200	9200	9200	9200	0
53	20230719	195500	4222753870	9200	9200	9200	9200	0
54	20230719	195400	4222753870	9200	9200	9200	9200	0
55	20230719	195300	4222753870	9200	9200	9200	9200	0
56	20230719	195200	4222753870	9200	9200	9200	9200	0
57	20230719	195100	4222753870	9200	9200	9200	9200	0
58	20230719	195000	4222753870	9200	9200	9200	9200	0
59	20230719	194900	4222753870	9200	9200	9200	9200	0
60	20230719	194800	4222753870	9200	9200	9200	9200	0
61	20230719	194700	4222753870	9200	9200	9200	9200	0
62	20230719	194600	4222753870	9200	9200	9200	9200	9903
63	20230719	194500	4222753870	9200	9200	9200	9200	0
64	20230719	194400	4222753870	9200	9200	9200	9200	0
65	20230719	194300	4222753870	9200	9200	9200	9200	0
66	20230719	194200	4222753870	9200	9200	9200	9200	0
67	20230719	194100	4222753870	9200	9200	9200	9200	0
68	20230719	194000	4222753870	9200	9200	9200	9200	0
69	20230719	193900	4222753870	9200	9200	9200	9200	0
70	20230719	193800	4222753870	9200	9200	9200	9200	0
71	20230719	193700	4222753870	9200	9200	9200	9200	0
72	20230719	193600	4222753870	9200	9200	9200	9200	0
73	20230719	193500	4222753870	9200	9200	9200	9200	0
74	20230719	193400	4222753870	9200	9200	9200	9200	0
75	20230719	193300	4222753870	9200	9200	9200	9200	0
76	20230719	193200	4222753870	9200	9200	9200	9200	0
77	20230719	193100	4222753870	9200	9200	9200	9200	0
78	20230719	193000	4222753870	9200	9200	9200	9200	0
79	20230719	192900	4222753870	9200	9200	9200	9200	0
80	20230719	192800	4222753870	9200	9200	9200	9200	0
81	20230719	192700	4222753870	9200	9200	9200	9200	0
82	20230719	192600	4222753870	9200	9200	9200	9200	0
83	20230719	192500	4222753870	9200	9200	9200	9200	0
84	20230719	192400	4222753870	9200	9200	9200	9200	0
85	20230719	192300	4222753870	9200	9200	9200	9200	0
86	20230719	192200	4222753870	9200	9200	9200	9200	0
87	20230719	192100	4222753870	9200	9200	9200	9200	0
88	20230719	192000	4222753870	9200	9200	9200	9200	0
89	20230719	191900	4222753870	9200	9200	9200	9200	0
90	20230719	191800	4222753870	9200	9200	9200	9200	0
91	20230719	191700	4222753870	9200	9200	9200	9200	0
92	20230719	191600	4222753870	9200	9200	9200	9200	9903
93	20230719	191500	4222753870	9200	9200	9200	9200	0
94	20230719	191400	4222753870	9200	9200	9200	9200	0
95	20230719	191300	4222753870	9200	9200	9200	9200	0
96	20230719	191200	4222753870	9200	9200	9200	9200	0
97	20230719	191100	4222753870	9200	9200	9200	9200	0
98	20230719	191000	4222753870	9200	9200	9200	9200	0
99	20230719	190900	4222753870	9200	9200	9200	9200	0
100	20230719	190800	4222753870	9200	9200	9200	9200	0
101	20230719	190700	4222753870	9200	9200	9200	9200	0
102	20230719	190600	4222753870	9200	9200	9200	9200	0
103	20230719	190500	4222753870	9200	9200	9200	9200	0
104	20230719	190400	4222753870	9200	9200	9200	9200	0
105	20230719	190300	4222753870	9200	9200	9200	9200	0
106	20230719	190200	4222753870	9200	9200	9200	9200	0
107	20230719	190100	4222753870	9200	9200	9200	9200	0
108	20230719	190000	4222753870	9200	9200	9200	9200	0
109	20230719	185900	4222753870	9200	9200	9200	9200	0
110	20230719	185800	4222753870	9200	9200	9200	9200	0
111	20230719	185700	4222753870	9200	9200	9200	9200	0
112	20230719	185600	4222753870	9200	9200	9200	9200	0
113	20230719	185500	4222753870	9200	9200	9200	9200	0
114	20230719	185400	4222753870	9200	9200	9200	9200	0
115	20230719	185300	4222753870	9200	9200	9200	9200	0
116	20230719	185200	4222753870	9200	9200	9200	9200	0
117	20230719	185100	4222753870	9200	9200	9200	9200	0
118	20230719	185000	4222753870	9200	9200	9200	9200	0
119	20230719	184900	4222753870	9200	9200	9200	9200	0
120	20230719	184800	4222753870	9200	9200	9200	9200	0
121	20230719	184700	4222753870	9200	9200	9200	9200	0
122	20230719	184600	4222753870	9200	9200	9200	9200	9903
123	20230719	184500	4222753870	9200	9200	9200	9200	0
124	20230719	184400	4222753870	9200	9200	9200	9200	0
125	20230719	184300	4222753870	9200	9200	9200	9200	0
126	20230719	184200	4222753870	9200	9200	9200	9200	0
127	20230719	184100	4222753870	9200	9200	9200	9200	0
128	20230719	184000	4222753870	9200	9200	9200	9200	0
129	20230719	183900	4222753870	9200	9200	9200	9200	0
130	20230719	183800	4222753870	9200	9200	9200	9200	0
131	20230719	183700	4222753870	9200	9200	9200	9200	0
132	20230719	183600	4222753870	9200	9200	9200	9200	0
133	20230719	183500	4222753870	9200	9200	9200	9200	0
134	20230719	183400	4222753870	9200	9200	9200	9200	0
135	20230719	183300	4222753870	9200	9200	9200	9200	0
136	20230719	183200	4222753870	9200	9200	9200	9200	0
137	20230719	183100	4222753870	9200	9200	9200	9200	0
138	20230719	183000	4222753870	9200	9200	9200	9200	0
139	20230719	182900	4222753870	9200	9200	9200	9200	0
140	20230719	182800	4222753870	9200	9200	9200	9200	0
141	20230719	182700	4222753870	9200	9200	9200	9200	0
142	20230719	182600	4222753870	9200	9200	9200	9200	0
143	20230719	182500	4222753870	9200	9200	9200	9200	0
144	20230719	182400	4222753870	9200	9200	9200	9200	0
145	20230719	182300	4222753870	9200	9200	9200	9200	0
146	20230719	182200	4222753870	9200	9200	9200	9200	0
147	20230719	182100	4222753870	9200	9200	9200	9200	0
148	20230719	182000	4222753870	9200	9200	9200	9200	0
149	20230719	181900	4222753870	9200	9200	9200	9200	0
150	20230719	181800	4222753870	9200	9200	9200	9200	0
151	20230719	181700	4222753870	9200	9200	9200	9200	0
152	20230719	181600	4222753870	9200	9200	9200	9200	9903
153	20230719	181500	4222753870	9200	9200	9200	9200	0
154	20230719	181400	4222753870	9200	9200	9200	9200	0
155	20230719	181300	4222753870	9200	9200	9200	9200	0
156	20230719	181200	4222753870	9200	9200	9200	9200	0
157	20230719	181100	4222753870	9200	9200	9200	9200	0
158	20230719	181000	4222753870	9200	9200	9200	9200	0
159	20230719	180900	4222753870	9200	9200	9200	9200	0
160	20230719	180800	4222753870	9200	9200	9200	9200	0
161	20230719	180700	4222753870	9200	9200	9200	9200	0
162	20230719	180600	4222753870	9200	9200	9200	9200	0
163	20230719	180500	4222753870	9200	9200	9200	9200	0
164	20230719	180400	4222753870	9200	9200	9200	9200	0
165	20230719	180300	4222753870	9200	9200	9200	9200	0
166	20230719	180200	4222753870	9200	9200	9200	9200	0
167	20230719	180100	4222753870	9200	9200	9200	9200	0
168	20230719	180000	4222753870	9200	9200	9200	9200	0
169	20230719	175900	4222753870	9200	9200	9200	9200	0
170	20230719	175800	4222753870	9200	9200	9200	9200	0
171	20230719	175700	4222753870	9200	9200	9200	9200	0
172	20230719	175600	4222753870	9200	9200	9200	9200	0
173	20230719	175500	4222753870	9200	9200	9200	9200	0
174	20230719	175400	4222753870	9200	9200	9200	9200	0
175	20230719	175300	4222753870	9200	9200	9200	9200	0
176	20230719	175200	4222753870	9200	9200	9200	9200	0
177	20230719	175100	4222753870	9200	9200	9200	9200	0
178	20230719	175000	4222753870	9200	9200	9200	9200	0
179	20230719	174900	4222753870	9200	9200	9200	9200	0
180	20230719	174800	4222753870	9200	9200	9200	9200	0
181	20230719	174700	4222753870	9200	9200	9200	9200	0
182	20230719	174600	4222753870	9200	9200	9200	9200	9903
183	20230719	174500	4222753870	9200	9200	9200	9200	0
184	20230719	174400	4222753870	9200	9200	9200	9200	0
185	20230719	174300	4222753870	9200	9200	9200	9200	0
186	20230719	174200	4222753870	9200	9200	9200	9200	0
187	20230719	174100	4222753870	9200	9200	9200	9200	0
188	20230719	174000	4222753870	9200	9200	9200	9200	0
189	20230719	173900	4222753870	9200	9200	9200	9200	0
190	20230719	173800	4222753870	9200	9200	9200	9200	0
191	20230719	173700	4222753870	9200	9200	9200	9200	0
192	20230719	173600	4222753870	9200	9200	9200	9200	0
193	20230719	173500	4222753870	9200	9200	9200	9200	0
194	20230719	173400	4222753870	9200	9200	9200	9200	0
195	20230719	173300	4222753870	9200	9200	9200	9200	0
196	20230719	173200	4222753870	9200	9200	9200	9200	0
197	20230719	173100	4222753870	9200	9200	9200	9200	0
198	20230719	173000	4222753870	9200	9200	9200	9200	0
199	20230719	172900	4222753870	9200	9200	9200	9200	0
200	20230719	172800	4222753870	9200	9200	9200	9200	0
201	20230719	172700	4222753870	9200	9200	9200	9200	0
202	20230719	172600	4222753870	9200	9200	9200	9200	0
203	20230719	172500	4222753870	9200	9200	9200	9200	0
204	20230719	172400	4222753870	9200	9200	9200	9200	0
205	20230719	172300	4222753870	9200	9200	9200	9200	0
206	20230719	172200	4222753870	9200	9200	9200	9200	0
207	20230719	172100	4222753870	9200	9200	9200	9200	0
208	20230719	172000	4222753870	9200	9200	9200	9200	0
209	20230719	171900	4222753870	9200	9200	9200	9200	0
210	20230719	171800	4222753870	9200	9200	9200	9200	0
211	20230719	171700	4222753870	9200	9200	9200	9200	0
212	20230719	171600	4222753870	9200	9200	9200	9200	9903
213	20230719	171500	4222753870	9200	9200	9200	9200	0
214	20230719	171400	4222753870	9200	9200	9200	9200	0
215	20230719	171300	4222753870	9200	9200	9200	9200	0
216	20230719	171200	4222753870	9200	9200	9200	9200	0
217	20230719	171100	4222753870	9200	9200	9200	9200	0
218	20230719	171000	4222753870	9200	9200	9200	9200	0
219	20230719	170900	4222753870	9200	9200	9200	9200	0
220	20230719	170800	4222753870	9200	9200	9200	9200	0
221	20230719	170700	4222753870	9200	9200	9200	9200	0
222	20230719	170600	4222753870	9200	9200	9200	9200	0
223	20230719	170500	4222753870	9200	9200	9200	9200	0
224	20230719	170400	4222753870	9200	9200	9200	9200	0
225	20230719	170300	4222753870	9200	9200	9200	9200	0
226	20230719	170200	4222753870	9200	9200	9200	9200	0
227	20230719	170100	4222753870	9200	9200	9200	9200	0
228	20230719	170000	4222753870	9200	9200	9200	9200	0
229	20230719	165900	4222753870	9200	9200	9200	9200	0
230	20230719	165800	4222753870	9200	9200	9200	9200	0
231	20230719	165700	4222753870	9200	9200	9200	9200	0
232	20230719	165600	4222753870	9200	9200	9200	9200	0
233	20230719	165500	4222753870	9200	9200	9200	9200	0
234	20230719	165400	4222753870	9200	9200	9200	9200	0
235	20230719	165300	4222753870	9200	9200	9200	9200	0
236	20230719	165200	4222753870	9200	9200	9200	9200	0
237	20230719	165100	4222753870	9200	9200	9200	9200	0
238	20230719	165000	4222753870	9200	9200	9200	9200	0
239	20230719	164900	4222753870	9200	9200	9200	9200	0
240	20230719	164800	4222753870	9200	9200	9200	9200	0
241	20230719	164700	4222753870	9200	9200	9200	9200	0
242	20230719	164600	4222753870	9200	9200	9200	9200	9903
243	20230719	164500	4222753870	9200	9200	9200	9200	0
244	20230719	164400	4222753870	9200	9200	9200	9200	0
245	20230719	164300	4222753870	9200	9200	9200	9200	0
246	20230719	164200	4222753870	9200	9200	9200	9200	0
247	20230719	164100	4222753870	9200	9200	9200	9200	0
248	20230719	164000	4222753870	9200	9200	9200	9200	0
249	20230719	163900	4222753870	9200	9200	9200	9200	0
250	20230719	163800	4222753870	9200	9200	9200	9200	0
251	20230719	163700	4222753870	9200	9200	9200	9200	0
252	20230719	163600	4222753870	9200	9200	9200	9200	0
253	20230719	163500	4222753870	9200	9200	9200	9200	0
254	20230719	163400	4222753870	9200	9200	9200	9200	0
255	20230719	163300	4222753870	9200	9200	9200	9200	0
256	20230719	163200	4222753870	9200	9200	9200	9200	0
257	20230719	163100	4222753870	9200	9200	9200	9200	0
258	20230719	163000	4222753870	9200	9200	9200	9200	0
259	20230719	162900	4222753870	9200	9200	9200	9200	0
260	20230719	162800	4222753870	9200	9200	9200	9200	0
261	20230719	162700	4222753870	9200	9200	9200	9200	0
262	20230719	162600	4222753870	9200	9200	9200	9200	0
263	20230719	162500	4222753870	9200	9200	9200	9200	0
264	20230719	162400	4222753870	9200	9200	9200	9200	0
265	20230719	162300	4222753870	9200	9200	9200	9200	0
266	20230719	162200	4222753870	9200	9200	9200	9200	0
267	20230719	162100	4222753870	9200	9200	9200	9200	0
268	20230719	162000	4222753870	9200	9200	9200	9200	0
269	20230719	161900	4222753870	9200	9200	9200	9200	0
270	20230719	161800	4222753870	9200	9200	9200	9200	0
271	20230719	161700	4222753870	9200	9200	9200	9200	0
272	20230719	161600	4222753870	9200	9200	9200	9200	9903
273	20230719	161500	4222753870	9200	9200	9200	9200	0
274	20230719	161400	4222753870	9200	9200	9200	9200	0
275	20230719	161300	4222753870	9200	9200	9200	9200	0
276	20230719	161200	4222753870	9200	9200	9200	9200	0
277	20230719	161100	4222753870	9200	9200	9200	9200	0
278	20230719	161000	4222753870	9200	9200	9200	9200	0
279	20230719	160900	4222753870	9200	9200	9200	9200	0
280	20230719	160800	4222753870	9200	9200	9200	9200	0
281	20230719	160700	4222753870	9200	9200	9200	9200	0
282	20230719	160600	4222753870	9200	9200	9200	9200	0
283	20230719	160500	4222753870	9200	9200	9200	9200	0
284	20230719	160400	4222753870	9200	9200	9200	9200	0
285	20230719	160300	4222753870	9200	9200	9200	9200	0
286	20230719	160200	4222753870	9200	9200	9200	9200	0
287	20230719	160100	4222753870	9200	9200	9200	9200	0
288	20230719	160000	4222753870	9200	9200	9200	9200	0
289	20230719	155900	4222753870	9200	9200	9200	9200	0
290	20230719	155800	4222753870	9200	9200	9200	9200	0
291	20230719	155700	4222753870	9200	9200	9200	9200	0
292	20230719	155600	4222753870	9200	9200	9200	9200	0
293	20230719	155500	4222753870	9200	9200	9200	9200	0
294	20230719	155400	4222753870	9200	9200	9200	9200	0
295	20230719	155300	4222753870	9200	9200	9200	9200	0
296	20230719	155200	4222753870	9200	9200	9200	9200	0
297	20230719	155100	4222753870	9200	9200	9200	9200	0
298	20230719	155000	4222753870	9200	9200	9200	9200	0
299	20230719	154900	4222753870	9200	9200	9200	9200	0
300	20230719	154800	4222753870	9200	9200	9200	9200	0
301	20230719	154700	4222753870	9200	9200	9200	9200	0
302	20230719	154600	4222753870	9200	9200	9200	9200	9903
303	20230719	154500	4222753870	9200	9200	9200	9200	0
304	20230719	154400	4222753870	9200	9200	9200	9200	0
305	20230719	154300	4222753870	9200	9200	9200	9200	0
306	20230719	154200	4222753870	9200	9200	9200	9200	0
307	20230719	154100	4222753870	9200	9200	9200	9200	0
308	20230719	154000	4222753870	9200	9200	9200	9200	0
309	20230719	153900	4222753870	9200	9200	9200	9200	0
310	20230719	153800	4222753870	9200	9200	9200	9200	0
311	20230719	153700	4222753870	9200	9200	9200	9200	0
312	20230719	153600	4222753870	9200	9200	9200	9200	0
313	20230719	153500	4222753870	9200	9200	9200	9200	0
314	20230719	153400	4222753870	9200	9200	9200	9200	0
315	20230719	153300	4222753870	9200	9200	9200	9200	0
316	20230719	153200	4222753870	9200	9200	9200	9200	0
317	20230719	153100	4222753870	9200	9200	9200	9200	0
318	20230719	153000	4222753870	9200	9200	9200	9200	9903
319	20230719	152900	4131646270	9210	9210	9210	9210	0
320	20230719	152800	4131646270	9210	9210	9210	9210	0
321	20230719	152700	4131646270	9210	9210	9210	9210	0
322	20230719	152600	4131646270	9210	9210	9210	9210	0
323	20230719	152500	4131646270	9210	9210	9210	9210	0
324	20230719	152400	4131646270	9210	9210	9210	9210	0
325	20230719	152300	4131646270	9210	9210	9210	9210	0
326	20230719	152200	4131646270	9210	9210	9210	9210	0
327	20230719	152100	4131646270	9210	9210	9210	9210	0
328	20230719	152000	4131646270	9210	9210	9210	9210	0
329	20230719	151900	4131646270	9210	9200	9210	9190	555
330	20230719	151800	4126541030	9210	9230	9230	9190	780
331	20230719	151700	4119371560	9230	9220	9230	9190	288
332	20230719	151600	4116719010	9220	9190	9220	9180	3133
333	20230719	151500	4087937900	9190	9200	9200	9180	532
334	20230719	151400	4083049930	9200	9210	9210	9190	26
335	20230719	151300	4082810920	9190	9200	9210	9190	173
336	20230719	151200	4081218960	9200	9200	9200	9200	17
337	20230719	151100	4081062560	9210	9210	9210	9180	300
338	20230719	151000	4078306670	9210	9210	9210	9200	168
339	20230719	150900	4076760860	9220	9220	9220	9220	502
340	20230719	150800	4072132420	9200	9200	9200	9190	1033
341	20230719	150700	4062629020	9170	9170	9200	9170	1631
342	20230719	150600	4047652240	9170	9170	9170	9170	520
343	20230719	150500	4042883840	9170	9160	9190	9160	1910
344	20230719	150400	4025366630	9150	9150	9170	9150	908
345	20230719	150300	4017053410	9170	9170	9170	9170	100
346	20230719	150200	4016136410	9150	9160	9160	9150	1467
347	20230719	150100	4002707520	9150	9180	9180	9150	6204
348	20230719	150000	3945881890	9180	9180	9190	9180	892
349	20230719	145900	3937689470	9190	9190	9190	9190	5
350	20230719	145800	3937643520	9190	9190	9190	9190	18
351	20230719	145700	3937478100	9190	9190	9190	9190	482
352	20230719	145600	3933048520	9190	9210	9220	9190	2435
353	20230719	145500	3910633890	9210	9220	9220	9210	96
354	20230719	145400	3909749660	9220	9220	9220	9220	126
355	20230719	145300	3908587940	9220	9220	9230	9220	95
356	20230719	145200	3907712030	9220	9220	9220	9210	41
357	20230719	145100	3907334020	9230	9230	9230	9230	0
358	20230719	145000	3907334020	9230	9230	9230	9230	3
359	20230719	144900	3907306330	9230	9230	9230	9230	22
360	20230719	144800	3907103270	9240	9240	9240	9240	698
361	20230719	144700	3900653750	9230	9190	9230	9190	509
362	20230719	144600	3895963110	9200	9190	9200	9180	1757
363	20230719	144500	3879831450	9190	9190	9190	9190	0
364	20230719	144400	3879831450	9190	9210	9210	9190	40
365	20230719	144300	3879463650	9210	9200	9210	9180	1151
366	20230719	144200	3868888380	9200	9200	9200	9200	75
367	20230719	144100	3868198380	9190	9220	9230	9190	1075
368	20230719	144000	3858305750	9210	9210	9210	9210	100
369	20230719	143900	3857384750	9210	9210	9220	9210	520
370	20230719	143800	3852595350	9200	9210	9210	9200	709
371	20230719	143700	3846072480	9200	9200	9210	9200	485
372	20230719	143600	3841609380	9200	9210	9210	9200	3374
373	20230719	143500	3810554600	9240	9240	9240	9240	550
374	20230719	143400	3805472600	9250	9220	9250	9220	4434
375	20230719	143300	3764591090	9220	9220	9220	9220	0
376	20230719	143200	3764591090	9220	9250	9270	9220	1448
377	20230719	143100	3751206350	9250	9220	9250	9220	1810
378	20230719	143000	3734484760	9240	9240	9240	9240	1
379	20230719	142900	3734475520	9240	9240	9240	9240	1
380	20230719	142800	3734466280	9220	9240	9240	9220	15
381	20230719	142700	3734327780	9220	9240	9240	9220	1475
382	20230719	142600	3720713970	9240	9240	9240	9240	21
383	20230719	142500	3720519930	9240	9240	9240	9240	725
384	20230719	142400	3713820930	9240	9250	9250	9240	1189
385	20230719	142300	3702831930	9240	9250	9250	9240	270
386	20230719	142200	3700335950	9250	9250	9250	9240	345
387	20230719	142100	3697147410	9250	9250	9250	9250	0
388	20230719	142000	3697147410	9250	9250	9250	9250	10
389	20230719	141900	3697054910	9250	9250	9250	9250	181
390	20230719	141800	3695380660	9260	9260	9260	9260	1
391	20230719	141700	3695371400	9260	9250	9260	9250	209
392	20230719	141600	3693438120	9250	9250	9250	9250	194
393	20230719	141500	3691643620	9260	9250	9260	9250	30
394	20230719	141400	3691366110	9250	9250	9260	9250	73
395	20230719	141300	3690690750	9240	9240	9240	9240	384
396	20230719	141200	3687142590	9260	9260	9260	9260	0
397	20230719	141100	3687142590	9260	9240	9260	9230	2316
398	20230719	141000	3665764480	9240	9240	9240	9240	289
399	20230719	140900	3663094120	9260	9260	9260	9260	0
400	20230719	140800	3663094120	9260	9250	9260	9240	1001
401	20230719	140700	3653843670	9250	9250	9250	9250	399
402	20230719	140600	3650152920	9240	9240	9240	9230	346
403	20230719	140500	3646955900	9230	9230	9230	9230	0
404	20230719	140400	3646955900	9230	9230	9230	9230	0
405	20230719	140300	3646955900	9230	9240	9240	9230	315
406	20230719	140200	3644048300	9250	9260	9260	9230	245
407	20230719	140100	3641786840	9240	9250	9250	9240	809
408	20230719	140000	3634311660	9260	9260	9260	9250	561
409	20230719	135900	3629121840	9250	9250	9250	9250	100
410	20230719	135800	3628196840	9270	9260	9270	9250	100
411	20230719	135700	3627270660	9260	9260	9270	9260	108
412	20230719	135600	3626270570	9270	9270	9270	9250	447
413	20230719	135500	3622135780	9270	9260	9270	9240	4211
414	20230719	135400	3583201590	9250	9250	9250	9250	134
415	20230719	135300	3581962090	9250	9250	9250	9250	16
416	20230719	135200	3581814090	9260	9260	9270	9250	1927
417	20230719	135100	3563977160	9250	9250	9250	9250	6
418	20230719	135000	3563921660	9250	9240	9250	9240	16
419	20230719	134900	3563773760	9240	9250	9250	9240	905
420	20230719	134800	3555410100	9250	9250	9250	9250	1
421	20230719	134700	3555400850	9250	9250	9250	9250	5
422	20230719	134600	3555354600	9240	9250	9250	9240	37
423	20230719	134500	3555012650	9230	9230	9230	9230	1
424	20230719	134400	3555003420	9260	9260	9260	9260	120
425	20230719	134300	3553892220	9230	9240	9240	9230	1836
426	20230719	134200	3536936630	9260	9250	9260	9240	484
427	20230719	134100	3532459740	9250	9240	9250	9240	312
428	20230719	134000	3529576570	9240	9230	9240	9230	50
429	20230719	133900	3529114970	9230	9240	9240	9230	250
430	20230719	133800	3526807320	9250	9250	9260	9250	1029
431	20230719	133700	3517288890	9230	9240	9240	9230	1451
432	20230719	133600	3503886600	9250	9290	9290	9250	3
433	20230719	133500	3503858810	9230	9240	9240	9230	334
434	20230719	133400	3500774640	9300	9240	9300	9240	91
435	20230719	133300	3499933740	9240	9320	9320	9240	450
436	20230719	133200	3495766000	9320	9250	9330	9240	2118
437	20230719	133100	3476120150	9300	9260	9300	9230	3201
438	20230719	133000	3446551760	9260	9260	9260	9260	101
439	20230719	132900	3445616500	9260	9270	9270	9260	153
440	20230719	132800	3444199610	9260	9260	9260	9260	164
441	20230719	132700	3442680970	9250	9270	9270	9250	761
442	20230719	132600	3435628930	9310	9310	9310	9310	0
443	20230719	132500	3435628930	9310	9260	9310	9260	551
444	20230719	132400	3430524120	9330	9290	9330	9290	959
445	20230719	132300	3421600240	9260	9290	9340	9260	2036
446	20230719	132200	3402633510	9250	9300	9300	9250	2398
447	20230719	132100	3380393740	9300	9300	9300	9300	3
448	20230719	132000	3380365840	9290	9300	9300	9290	214
449	20230719	131900	3378377440	9300	9330	9340	9300	123
450	20230719	131800	3377230410	9310	9340	9350	9310	1804
451	20230719	131700	3360380720	9340	9330	9340	9320	776
452	20230719	131600	3353141970	9320	9320	9320	9320	818
453	20230719	131500	3345518210	9320	9310	9320	9310	117
454	20230719	131400	3344427920	9310	9290	9310	9280	1639
455	20230719	131300	3329189490	9270	9290	9290	9270	717
456	20230719	131200	3322536230	9290	9300	9300	9290	449
457	20230719	131100	3318364020	9300	9290	9300	9290	602
458	20230719	131000	3312771430	9300	9310	9310	9300	32
459	20230719	130900	3312473740	9300	9300	9300	9290	1491
460	20230719	130800	3298611940	9300	9290	9300	9290	28
461	20230719	130700	3298351550	9300	9300	9300	9300	17
462	20230719	130600	3298193450	9300	9310	9310	9290	84
463	20230719	130500	3297412150	9310	9320	9320	9310	116
464	20230719	130400	3296332170	9320	9310	9320	9280	617
465	20230719	130300	3290594150	9310	9320	9320	9290	651
466	20230719	130200	3284531110	9320	9270	9320	9270	6248
467	20230719	130100	3226437720	9280	9280	9280	9280	60
468	20230719	130000	3225880920	9260	9290	9290	9260	128
469	20230719	125900	3224693090	9280	9280	9280	9280	25
470	20230719	125800	3224461090	9280	9280	9280	9280	21
471	20230719	125700	3224266210	9250	9250	9250	9250	50
472	20230719	125600	3223803710	9250	9300	9300	9250	551
473	20230719	125500	3218683280	9310	9310	9320	9300	108
474	20230719	125400	3217678260	9310	9240	9320	9240	2597
475	20230719	125300	3193575870	9220	9230	9230	9220	639
476	20230719	125200	3187677930	9230	9250	9250	9230	973
477	20230719	125100	3178696650	9250	9250	9250	9250	3
478	20230719	125000	3178668900	9230	9240	9240	9230	225
479	20230719	124900	3176590200	9200	9200	9200	9180	751
480	20230719	124800	3169684650	9210	9210	9210	9210	141
481	20230719	124700	3168386040	9240	9230	9250	9180	1635
482	20230719	124600	3153357150	9220	9220	9230	9220	13
483	20230719	124500	3153237180	9200	9200	9210	9200	32
484	20230719	124400	3152942680	9200	9190	9210	9190	414
485	20230719	124300	3149134810	9190	9200	9200	9190	21
486	20230719	124200	3148941800	9210	9200	9210	9190	335
487	20230719	124100	3145862790	9200	9220	9220	9200	374
488	20230719	124000	3142419290	9230	9240	9240	9230	50
489	20230719	123900	3141957490	9260	9250	9260	9230	181
490	20230719	123800	3140286690	9270	9270	9270	9270	1
491	20230719	123700	3140277420	9270	9270	9280	9270	307
492	20230719	123600	3137429970	9270	9270	9280	9270	300
493	20230719	123500	3134646500	9270	9220	9280	9220	1002
494	20230719	123400	3125374080	9210	9220	9220	9210	7
495	20230719	123300	3125309570	9220	9220	9220	9220	0
496	20230719	123200	3125309570	9220	9220	9220	9220	5
497	20230719	123100	3125263470	9210	9210	9220	9210	482
498	20230719	123000	3120824200	9210	9220	9220	9200	42
499	20230719	122900	3120437550	9230	9230	9230	9230	18
500	20230719	122800	3120271410	9230	9200	9230	9200	303
501	20230719	122700	3117483720	9200	9200	9200	9200	100
502	20230719	122600	3116563720	9200	9200	9200	9200	0
503	20230719	122500	3116563720	9200	9230	9230	9190	655
504	20230719	122400	3110532840	9230	9240	9240	9230	63
505	20230719	122300	3109950850	9240	9230	9240	9230	7
506	20230719	122200	3109886220	9230	9230	9230	9230	168
507	20230719	122100	3108335580	9230	9190	9230	9190	440
508	20230719	122000	3104276380	9190	9190	9190	9190	3
509	20230719	121900	3104248810	9180	9210	9210	9180	99
510	20230719	121800	3103338640	9220	9220	9230	9220	53
511	20230719	121700	3102849880	9230	9230	9230	9230	40
512	20230719	121600	3102480680	9230	9210	9230	9210	440
513	20230719	121500	3098421880	9210	9220	9220	9210	113
514	20230719	121400	3097380510	9230	9220	9230	9220	38
515	20230719	121300	3097029780	9240	9220	9240	9220	287
516	20230719	121200	3094381860	9220	9220	9230	9220	6
517	20230719	121100	3094326530	9220	9210	9220	9210	153
518	20230719	121000	3092915950	9210	9210	9210	9210	231
519	20230719	120900	3090788440	9210	9190	9210	9160	553
520	20230719	120800	3085709280	9200	9240	9240	9200	4066
521	20230719	120700	3048248380	9240	9250	9270	9240	533
522	20230719	120600	3043321070	9250	9260	9260	9250	642
523	20230719	120500	3037380830	9260	9260	9260	9260	296
524	20230719	120400	3034639870	9260	9280	9280	9260	421
525	20230719	120300	3030734810	9290	9270	9290	9270	525
526	20230719	120200	3025861350	9260	9260	9260	9260	60
527	20230719	120100	3025305750	9260	9280	9280	9250	773
528	20230719	120000	3018147100	9280	9290	9290	9260	238
529	20230719	115900	3015939170	9260	9270	9270	9260	77
530	20230719	115800	3015225850	9270	9260	9280	9260	524
531	20230719	115700	3010369560	9240	9300	9300	9240	2210
532	20230719	115600	2989852160	9300	9300	9320	9300	2031
533	20230719	115500	2970940170	9300	9390	9400	9280	3325
534	20230719	115400	2939832370	9390	9230	9390	9200	12856
535	20230719	115300	2820059650	9230	9210	9230	9210	656
536	20230719	115200	2814010460	9200	9210	9220	9200	156
537	20230719	115100	2812574580	9210	9210	9220	9190	129
538	20230719	115000	2811386590	9200	9180	9200	9160	776
539	20230719	114900	2804258230	9180	9170	9180	9160	162
540	20230719	114800	2802774280	9160	9170	9170	9160	433
541	20230719	114700	2798805880	9170	9190	9190	9170	6
542	20230719	114600	2798750780	9200	9160	9200	9160	78
543	20230719	114500	2798036260	9160	9200	9200	9160	114
544	20230719	114400	2796987740	9160	9190	9190	9160	1044
545	20230719	114300	2787421130	9180	9180	9180	9180	619
546	20230719	114200	2781738710	9180	9180	9180	9180	2
547	20230719	114100	2781720350	9170	9220	9220	9170	288
548	20230719	114000	2779077380	9220	9190	9220	9190	598
549	20230719	113900	2773575180	9190	9170	9190	9170	423
550	20230719	113800	2769690570	9170	9170	9170	9170	0
551	20230719	113700	2769690570	9170	9170	9170	9170	286
552	20230719	113600	2767067950	9170	9180	9180	9170	41
553	20230719	113500	2766691680	9190	9190	9190	9190	0
554	20230719	113400	2766691680	9190	9190	9190	9190	33
555	20230719	113300	2766388410	9190	9100	9190	9100	1457
556	20230719	113200	2753050950	9100	9100	9100	9100	1
557	20230719	113100	2753041850	9100	9110	9110	9100	582
558	20230719	113000	2747744940	9120	9120	9120	9120	158
559	20230719	112900	2746303980	9120	9120	9120	9120	0
560	20230719	112800	2746303980	9120	9120	9120	9120	60
561	20230719	112700	2745756780	9110	9110	9110	9110	74
562	20230719	112600	2745082640	9100	9100	9100	9100	1
563	20230719	112500	2745073540	9090	9090	9090	9090	270
564	20230719	112400	2742619240	9090	9090	9090	9090	295
565	20230719	112300	2739937690	9090	9090	9090	9090	229
566	20230719	112200	2737856080	9090	9100	9100	9090	662
567	20230719	112100	2731837940	9100	9100	9100	9100	113
568	20230719	112000	2730809640	9100	9120	9130	9100	632
569	20230719	111900	2725058300	9140	9140	9140	9140	7
570	20230719	111800	2724994320	9160	9140	9160	9100	27
571	20230719	111700	2724748060	9150	9150	9150	9150	35
572	20230719	111600	2724427810	9140	9140	9140	9100	2234
573	20230719	111500	2704076690	9130	9130	9130	9130	8
574	20230719	111400	2704003650	9130	9130	9130	9110	8
575	20230719	111300	2703930710	9110	9110	9110	9110	501
576	20230719	111200	2699366600	9110	9120	9120	9110	544
577	20230719	111100	2694410380	9120	9120	9120	9120	35
578	20230719	111000	2694091180	9120	9120	9120	9120	1999
579	20230719	110900	2675860300	9120	9140	9140	9120	1535
580	20230719	110800	2661846030	9140	9140	9140	9140	0
581	20230719	110700	2661846030	9140	9140	9140	9140	5
582	20230719	110600	2661800330	9180	9130	9180	9130	14
583	20230719	110500	2661672410	9140	9180	9180	9140	72
584	20230719	110400	2661012330	9180	9180	9180	9180	5
585	20230719	110300	2660966430	9140	9170	9180	9140	89
586	20230719	110200	2660150420	9170	9170	9170	9160	181
587	20230719	110100	2658491750	9170	9170	9170	9150	119
588	20230719	110000	2657402260	9130	9130	9130	9130	5
589	20230719	105900	2657356610	9130	9120	9150	9120	856
590	20230719	105800	2649543460	9120	9120	9120	9120	1
591	20230719	105700	2649534340	9130	9130	9130	9130	297
592	20230719	105600	2646822730	9140	9140	9140	9140	136
593	20230719	105500	2645579690	9140	9140	9140	9140	53
594	20230719	105400	2645095270	9130	9150	9150	9130	1075
595	20230719	105300	2635280030	9150	9150	9150	9150	494
596	20230719	105200	2630759930	9150	9150	9150	9150	713
597	20230719	105100	2624235980	9150	9160	9160	9150	1880
598	20230719	105000	2607029610	9170	9170	9170	9160	850
599	20230719	104900	2599235610	9170	9170	9170	9170	104
600	20230719	104800	2598281930	9170	9180	9180	9170	210
601	20230719	104700	2596355130	9190	9200	9200	9190	72
602	20230719	104600	2595692950	9200	9200	9200	9200	200
603	20230719	104500	2593852950	9200	9190	9210	9190	1794
604	20230719	104400	2577346930	9180	9180	9180	9180	200
605	20230719	104300	2575510930	9180	9160	9180	9160	87
606	20230719	104200	2574713990	9200	9200	9200	9200	55
607	20230719	104100	2574207990	9170	9160	9170	9160	282
608	20230719	104000	2571622110	9160	9190	9190	9160	331
609	20230719	103900	2568580250	9190	9190	9190	9130	174
610	20230719	103800	2566981610	9190	9190	9190	9190	125
611	20230719	103700	2565832860	9190	9160	9190	9160	906
612	20230719	103600	2557522650	9110	9140	9150	9110	1923
613	20230719	103500	2539930890	9140	9140	9140	9140	1
614	20230719	103400	2539921750	9100	9130	9130	9090	314
615	20230719	103300	2537063550	9130	9130	9130	9130	6
616	20230719	103200	2537008770	9140	9130	9140	9080	3862
617	20230719	103100	2501865220	9120	9090	9120	9090	591
618	20230719	103000	2496485740	9090	9090	9100	9090	756
619	20230719	102900	2489611700	9100	9100	9100	9100	400
620	20230719	102800	2485971700	9080	9140	9140	9080	224
621	20230719	102700	2483935760	9060	9150	9150	9060	4020
622	20230719	102600	2447410600	9150	9150	9150	9150	35
623	20230719	102500	2447090350	9150	9150	9150	9150	48
624	20230719	102400	2446651150	9150	9150	9160	9150	83
625	20230719	102300	2445891000	9150	9160	9160	9150	292
626	20230719	102200	2443218440	9160	9150	9160	9150	242
627	20230719	102100	2441004130	9150	9130	9150	9130	43
628	20230719	102000	2440611520	9150	9130	9150	9120	155
629	20230719	101900	2439196610	9140	9130	9150	9130	34
630	20230719	101800	2438885940	9130	9120	9130	9120	1084
631	20230719	101700	2428995870	9120	9070	9120	9070	533
632	20230719	101600	2424160400	9060	9090	9130	9060	1547
633	20230719	101500	2410128800	9090	9100	9130	9090	84
634	20230719	101400	2409363940	9130	9140	9140	9130	15
635	20230719	101300	2409226940	9130	9080	9130	9080	198
636	20230719	101200	2407428320	9150	9090	9150	9060	13029
637	20230719	101100	2288950690	9090	9100	9100	9090	350
638	20230719	101000	2285768940	9100	9130	9130	9100	320
639	20230719	100900	2282852760	9130	9100	9130	9100	39
640	20230719	100800	2282497830	9100	9130	9130	9100	85
641	20230719	100700	2281723880	9130	9110	9130	9090	919
642	20230719	100600	2273353770	9090	9110	9110	9090	1310
643	20230719	100500	2261434950	9110	9110	9110	9110	716
644	20230719	100400	2254912190	9120	9120	9120	9120	243
645	20230719	100300	2252696030	9130	9140	9140	9120	682
646	20230719	100200	2246472190	9140	9130	9140	9130	390
647	20230719	100100	2242911410	9140	9150	9150	9130	234
648	20230719	100000	2240772640	9150	9140	9150	9140	212
649	20230719	095900	2238834880	9160	9140	9160	9140	128
650	20230719	095800	2237664320	9140	9140	9150	9130	1147
651	20230719	095700	2227186950	9140	9160	9160	9140	1254
652	20230719	095600	2215708150	9170	9160	9170	9160	522
653	20230719	095500	2210924340	9160	9170	9170	9160	1362
654	20230719	095400	2198444810	9170	9170	9180	9170	691
655	20230719	095300	2192107250	9180	9220	9240	9180	1826
656	20230719	095200	2175318520	9240	9290	9290	9190	6480
657	20230719	095100	2115326160	9290	9220	9290	9170	4615
658	20230719	095000	2072568380	9170	9200	9230	9140	674
659	20230719	094900	2066365680	9140	9160	9200	9120	1876
660	20230719	094800	2049193850	9160	9140	9160	9120	1429
661	20230719	094700	2036139620	9130	9130	9130	9130	2100
662	20230719	094600	2016966620	9120	9130	9130	9120	2482
663	20230719	094500	1994315460	9160	9180	9180	9150	3175
664	20230719	094400	1965253080	9180	9180	9190	9180	11
665	20230719	094300	1965152090	9210	9170	9210	9170	65
666	20230719	094200	1964556000	9170	9170	9180	9170	1047
667	20230719	094100	1954954350	9160	9150	9200	9150	3242
668	20230719	094000	1925167330	9180	9140	9180	9130	1684
669	20230719	093900	1909761650	9150	9140	9190	9140	1217
670	20230719	093800	1898622800	9140	9170	9170	9140	2640
671	20230719	093700	1874456870	9170	9160	9190	9160	911
672	20230719	093600	1866107670	9150	9200	9200	9150	1297
673	20230719	093500	1854209570	9190	9160	9190	9130	1772
674	20230719	093400	1837990220	9150	9220	9240	9130	5821
675	20230719	093300	1784632270	9240	9250	9330	9220	2219
676	20230719	093200	1764098810	9250	9390	9390	9240	17821
677	20230719	093100	1598046470	9360	9370	9420	9350	19957
678	20230719	093000	1410819230	9370	9250	9380	9240	28092
679	20230719	092900	1148574860	9240	9200	9260	9200	11119
680	20230719	092800	1045927280	9220	9120	9220	9120	6028
681	20230719	092700	990537290	9170	9130	9170	9100	3091
682	20230719	092600	962259820	9150	9100	9170	9050	1159
683	20230719	092500	951674170	9100	8940	9100	8920	2802
684	20230719	092400	926442920	8970	8930	8970	8930	890
685	20230719	092300	918495140	8930	8950	8950	8920	5800
686	20230719	092200	866703350	8950	8970	8970	8950	1932
687	20230719	092100	849391390	8970	8970	8980	8950	2277
688	20230719	092000	828981290	8970	9000	9000	8960	1065
689	20230719	091900	819418740	9000	9040	9040	8970	841
690	20230719	091800	811857160	9000	8990	9050	8990	1444
691	20230719	091700	798848580	8990	8970	8990	8970	465
692	20230719	091600	794670330	8970	9000	9000	8970	1257
693	20230719	091500	783378300	9000	9010	9010	8990	275
694	20230719	091400	780904480	9010	8990	9020	8950	2505
695	20230719	091300	758424540	8980	8980	9020	8960	1121
696	20230719	091200	748362960	8980	9020	9020	8970	6042
697	20230719	091100	694034340	9020	9100	9100	9020	4432
698	20230719	091000	653834540	9110	9180	9220	9080	13657
699	20230719	090900	528974500	9220	9200	9230	9170	4230
700	20230719	090800	490054280	9220	9210	9230	9190	3495
701	20230719	090700	457860520	9200	9210	9210	9150	5068
702	20230719	090600	411303660	9210	9150	9250	9150	7345
703	20230719	090500	343682510	9170	9240	9270	9120	11061
704	20230719	090400	241842670	9220	9120	9240	9070	4870
705	20230719	090300	197211880	9070	9050	9120	9050	1996
706	20230719	090200	179070080	9120	8940	9130	8930	7195
707	20230719	090100	114055040	8950	9010	9010	8950	4174
708	20230719	090000	76583790	9000	9050	9090	9000	8255