KissMeData/084650/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194700	56757680150	9030	9030	9030	9030	54741
3	20230719	194600	56757680150	9030	9030	9030	9030	0
4	20230719	194500	56757680150	9030	9030	9030	9030	0
5	20230719	194400	56757680150	9030	9030	9030	9030	0
6	20230719	194300	56757680150	9030	9030	9030	9030	0
7	20230719	194200	56757680150	9030	9030	9030	9030	0
8	20230719	194100	56757680150	9030	9030	9030	9030	0
9	20230719	194000	56757680150	9030	9030	9030	9030	0
10	20230719	193900	56757680150	9030	9030	9030	9030	0
11	20230719	193800	56757680150	9030	9030	9030	9030	0
12	20230719	193700	56757680150	9030	9030	9030	9030	0
13	20230719	193600	56757680150	9030	9030	9030	9030	0
14	20230719	193500	56757680150	9030	9030	9030	9030	0
15	20230719	193400	56757680150	9030	9030	9030	9030	0
16	20230719	193300	56757680150	9030	9030	9030	9030	0
17	20230719	193200	56757680150	9030	9030	9030	9030	0
18	20230719	193100	56757680150	9030	9030	9030	9030	0
19	20230719	193000	56757680150	9030	9030	9030	9030	0
20	20230719	192900	56757680150	9030	9030	9030	9030	0
21	20230719	192800	56757680150	9030	9030	9030	9030	0
22	20230719	192700	56757680150	9030	9030	9030	9030	0
23	20230719	192600	56757680150	9030	9030	9030	9030	0
24	20230719	192500	56757680150	9030	9030	9030	9030	0
25	20230719	192400	56757680150	9030	9030	9030	9030	0
26	20230719	192300	56757680150	9030	9030	9030	9030	0
27	20230719	192200	56757680150	9030	9030	9030	9030	0
28	20230719	192100	56757680150	9030	9030	9030	9030	0
29	20230719	192000	56757680150	9030	9030	9030	9030	0
30	20230719	191900	56757680150	9030	9030	9030	9030	0
31	20230719	191800	56757680150	9030	9030	9030	9030	0
32	20230719	191700	56757680150	9030	9030	9030	9030	54741
33	20230719	191600	56757680150	9030	9030	9030	9030	0
34	20230719	191500	56757680150	9030	9030	9030	9030	0
35	20230719	191400	56757680150	9030	9030	9030	9030	0
36	20230719	191300	56757680150	9030	9030	9030	9030	0
37	20230719	191200	56757680150	9030	9030	9030	9030	0
38	20230719	191100	56757680150	9030	9030	9030	9030	0
39	20230719	191000	56757680150	9030	9030	9030	9030	0
40	20230719	190900	56757680150	9030	9030	9030	9030	0
41	20230719	190800	56757680150	9030	9030	9030	9030	0
42	20230719	190700	56757680150	9030	9030	9030	9030	0
43	20230719	190600	56757680150	9030	9030	9030	9030	0
44	20230719	190500	56757680150	9030	9030	9030	9030	0
45	20230719	190400	56757680150	9030	9030	9030	9030	0
46	20230719	190300	56757680150	9030	9030	9030	9030	0
47	20230719	190200	56757680150	9030	9030	9030	9030	0
48	20230719	190100	56757680150	9030	9030	9030	9030	0
49	20230719	190000	56757680150	9030	9030	9030	9030	0
50	20230719	185900	56757680150	9030	9030	9030	9030	0
51	20230719	185800	56757680150	9030	9030	9030	9030	0
52	20230719	185700	56757680150	9030	9030	9030	9030	0
53	20230719	185600	56757680150	9030	9030	9030	9030	0
54	20230719	185500	56757680150	9030	9030	9030	9030	0
55	20230719	185400	56757680150	9030	9030	9030	9030	0
56	20230719	185300	56757680150	9030	9030	9030	9030	0
57	20230719	185200	56757680150	9030	9030	9030	9030	0
58	20230719	185100	56757680150	9030	9030	9030	9030	0
59	20230719	185000	56757680150	9030	9030	9030	9030	0
60	20230719	184900	56757680150	9030	9030	9030	9030	0
61	20230719	184800	56757680150	9030	9030	9030	9030	0
62	20230719	184700	56757680150	9030	9030	9030	9030	54741
63	20230719	184600	56757680150	9030	9030	9030	9030	0
64	20230719	184500	56757680150	9030	9030	9030	9030	0
65	20230719	184400	56757680150	9030	9030	9030	9030	0
66	20230719	184300	56757680150	9030	9030	9030	9030	0
67	20230719	184200	56757680150	9030	9030	9030	9030	0
68	20230719	184100	56757680150	9030	9030	9030	9030	0
69	20230719	184000	56757680150	9030	9030	9030	9030	0
70	20230719	183900	56757680150	9030	9030	9030	9030	0
71	20230719	183800	56757680150	9030	9030	9030	9030	0
72	20230719	183700	56757680150	9030	9030	9030	9030	0
73	20230719	183600	56757680150	9030	9030	9030	9030	0
74	20230719	183500	56757680150	9030	9030	9030	9030	0
75	20230719	183400	56757680150	9030	9030	9030	9030	0
76	20230719	183300	56757680150	9030	9030	9030	9030	0
77	20230719	183200	56757680150	9030	9030	9030	9030	0
78	20230719	183100	56757680150	9030	9030	9030	9030	0
79	20230719	183000	56757680150	9030	9030	9030	9030	0
80	20230719	182900	56757680150	9030	9030	9030	9030	0
81	20230719	182800	56757680150	9030	9030	9030	9030	0
82	20230719	182700	56757680150	9030	9030	9030	9030	0
83	20230719	182600	56757680150	9030	9030	9030	9030	0
84	20230719	182500	56757680150	9030	9030	9030	9030	0
85	20230719	182400	56757680150	9030	9030	9030	9030	0
86	20230719	182300	56757680150	9030	9030	9030	9030	0
87	20230719	182200	56757680150	9030	9030	9030	9030	0
88	20230719	182100	56757680150	9030	9030	9030	9030	0
89	20230719	182000	56757680150	9030	9030	9030	9030	0
90	20230719	181900	56757680150	9030	9030	9030	9030	0
91	20230719	181800	56757680150	9030	9030	9030	9030	0
92	20230719	181700	56757680150	9030	9030	9030	9030	54741
93	20230719	181600	56757680150	9030	9030	9030	9030	0
94	20230719	181500	56757680150	9030	9030	9030	9030	0
95	20230719	181400	56757680150	9030	9030	9030	9030	0
96	20230719	181300	56757680150	9030	9030	9030	9030	0
97	20230719	181200	56757680150	9030	9030	9030	9030	0
98	20230719	181100	56757680150	9030	9030	9030	9030	0
99	20230719	181000	56757680150	9030	9030	9030	9030	0
100	20230719	180900	56757680150	9030	9030	9030	9030	0
101	20230719	180800	56757680150	9030	9030	9030	9030	0
102	20230719	180700	56757680150	9030	9030	9030	9030	0
103	20230719	180600	56757680150	9030	9030	9030	9030	0
104	20230719	180500	56757680150	9030	9030	9030	9030	0
105	20230719	180400	56757680150	9030	9030	9030	9030	0
106	20230719	180300	56757680150	9030	9030	9030	9030	0
107	20230719	180200	56757680150	9030	9030	9030	9030	0
108	20230719	180100	56757680150	9030	9030	9030	9030	0
109	20230719	180000	56757680150	9030	9030	9030	9030	0
110	20230719	175900	56757680150	9030	9030	9030	9030	0
111	20230719	175800	56757680150	9030	9030	9030	9030	0
112	20230719	175700	56757680150	9030	9030	9030	9030	0
113	20230719	175600	56757680150	9030	9030	9030	9030	0
114	20230719	175500	56757680150	9030	9030	9030	9030	0
115	20230719	175400	56757680150	9030	9030	9030	9030	0
116	20230719	175300	56757680150	9030	9030	9030	9030	0
117	20230719	175200	56757680150	9030	9030	9030	9030	0
118	20230719	175100	56757680150	9030	9030	9030	9030	0
119	20230719	175000	56757680150	9030	9030	9030	9030	0
120	20230719	174900	56757680150	9030	9030	9030	9030	0
121	20230719	174800	56757680150	9030	9030	9030	9030	0
122	20230719	174700	56757680150	9030	9030	9030	9030	54741
123	20230719	174600	56757680150	9030	9030	9030	9030	0
124	20230719	174500	56757680150	9030	9030	9030	9030	0
125	20230719	174400	56757680150	9030	9030	9030	9030	0
126	20230719	174300	56757680150	9030	9030	9030	9030	0
127	20230719	174200	56757680150	9030	9030	9030	9030	0
128	20230719	174100	56757680150	9030	9030	9030	9030	0
129	20230719	174000	56757680150	9030	9030	9030	9030	0
130	20230719	173900	56757680150	9030	9030	9030	9030	0
131	20230719	173800	56757680150	9030	9030	9030	9030	0
132	20230719	173700	56757680150	9030	9030	9030	9030	0
133	20230719	173600	56757680150	9030	9030	9030	9030	0
134	20230719	173500	56757680150	9030	9030	9030	9030	0
135	20230719	173400	56757680150	9030	9030	9030	9030	0
136	20230719	173300	56757680150	9030	9030	9030	9030	0
137	20230719	173200	56757680150	9030	9030	9030	9030	0
138	20230719	173100	56757680150	9030	9030	9030	9030	0
139	20230719	173000	56757680150	9030	9030	9030	9030	0
140	20230719	172900	56757680150	9030	9030	9030	9030	0
141	20230719	172800	56757680150	9030	9030	9030	9030	0
142	20230719	172700	56757680150	9030	9030	9030	9030	0
143	20230719	172600	56757680150	9030	9030	9030	9030	0
144	20230719	172500	56757680150	9030	9030	9030	9030	0
145	20230719	172400	56757680150	9030	9030	9030	9030	0
146	20230719	172300	56757680150	9030	9030	9030	9030	0
147	20230719	172200	56757680150	9030	9030	9030	9030	0
148	20230719	172100	56757680150	9030	9030	9030	9030	0
149	20230719	172000	56757680150	9030	9030	9030	9030	0
150	20230719	171900	56757680150	9030	9030	9030	9030	0
151	20230719	171800	56757680150	9030	9030	9030	9030	0
152	20230719	171700	56757680150	9030	9030	9030	9030	54741
153	20230719	171600	56757680150	9030	9030	9030	9030	0
154	20230719	171500	56757680150	9030	9030	9030	9030	0
155	20230719	171400	56757680150	9030	9030	9030	9030	0
156	20230719	171300	56757680150	9030	9030	9030	9030	0
157	20230719	171200	56757680150	9030	9030	9030	9030	0
158	20230719	171100	56757680150	9030	9030	9030	9030	0
159	20230719	171000	56757680150	9030	9030	9030	9030	0
160	20230719	170900	56757680150	9030	9030	9030	9030	0
161	20230719	170800	56757680150	9030	9030	9030	9030	0
162	20230719	170700	56757680150	9030	9030	9030	9030	0
163	20230719	170600	56757680150	9030	9030	9030	9030	0
164	20230719	170500	56757680150	9030	9030	9030	9030	0
165	20230719	170400	56757680150	9030	9030	9030	9030	0
166	20230719	170300	56757680150	9030	9030	9030	9030	0
167	20230719	170200	56757680150	9030	9030	9030	9030	0
168	20230719	170100	56757680150	9030	9030	9030	9030	0
169	20230719	170000	56757680150	9030	9030	9030	9030	0
170	20230719	165900	56757680150	9030	9030	9030	9030	0
171	20230719	165800	56757680150	9030	9030	9030	9030	0
172	20230719	165700	56757680150	9030	9030	9030	9030	0
173	20230719	165600	56757680150	9030	9030	9030	9030	0
174	20230719	165500	56757680150	9030	9030	9030	9030	0
175	20230719	165400	56757680150	9030	9030	9030	9030	0
176	20230719	165300	56757680150	9030	9030	9030	9030	0
177	20230719	165200	56757680150	9030	9030	9030	9030	0
178	20230719	165100	56757680150	9030	9030	9030	9030	0
179	20230719	165000	56757680150	9030	9030	9030	9030	0
180	20230719	164900	56757680150	9030	9030	9030	9030	0
181	20230719	164800	56757680150	9030	9030	9030	9030	0
182	20230719	164700	56757680150	9030	9030	9030	9030	54741
183	20230719	164600	56757680150	9030	9030	9030	9030	0
184	20230719	164500	56757680150	9030	9030	9030	9030	0
185	20230719	164400	56757680150	9030	9030	9030	9030	0
186	20230719	164300	56757680150	9030	9030	9030	9030	0
187	20230719	164200	56757680150	9030	9030	9030	9030	0
188	20230719	164100	56757680150	9030	9030	9030	9030	0
189	20230719	164000	56757680150	9030	9030	9030	9030	0
190	20230719	163900	56757680150	9030	9030	9030	9030	0
191	20230719	163800	56757680150	9030	9030	9030	9030	0
192	20230719	163700	56757680150	9030	9030	9030	9030	0
193	20230719	163600	56757680150	9030	9030	9030	9030	0
194	20230719	163500	56757680150	9030	9030	9030	9030	0
195	20230719	163400	56757680150	9030	9030	9030	9030	0
196	20230719	163300	56757680150	9030	9030	9030	9030	0
197	20230719	163200	56757680150	9030	9030	9030	9030	0
198	20230719	163100	56757680150	9030	9030	9030	9030	0
199	20230719	163000	56757680150	9030	9030	9030	9030	0
200	20230719	162900	56757680150	9030	9030	9030	9030	0
201	20230719	162800	56757680150	9030	9030	9030	9030	0
202	20230719	162700	56757680150	9030	9030	9030	9030	0
203	20230719	162600	56757680150	9030	9030	9030	9030	0
204	20230719	162500	56757680150	9030	9030	9030	9030	0
205	20230719	162400	56757680150	9030	9030	9030	9030	0
206	20230719	162300	56757680150	9030	9030	9030	9030	0
207	20230719	162200	56757680150	9030	9030	9030	9030	0
208	20230719	162100	56757680150	9030	9030	9030	9030	0
209	20230719	162000	56757680150	9030	9030	9030	9030	0
210	20230719	161900	56757680150	9030	9030	9030	9030	0
211	20230719	161800	56757680150	9030	9030	9030	9030	0
212	20230719	161700	56757680150	9030	9030	9030	9030	54741
213	20230719	161600	56757680150	9030	9030	9030	9030	0
214	20230719	161500	56757680150	9030	9030	9030	9030	0
215	20230719	161400	56757680150	9030	9030	9030	9030	0
216	20230719	161300	56757680150	9030	9030	9030	9030	0
217	20230719	161200	56757680150	9030	9030	9030	9030	0
218	20230719	161100	56757680150	9030	9030	9030	9030	0
219	20230719	161000	56757680150	9030	9030	9030	9030	0
220	20230719	160900	56757680150	9030	9030	9030	9030	0
221	20230719	160800	56757680150	9030	9030	9030	9030	0
222	20230719	160700	56757680150	9030	9030	9030	9030	0
223	20230719	160600	56757680150	9030	9030	9030	9030	0
224	20230719	160500	56757680150	9030	9030	9030	9030	0
225	20230719	160400	56757680150	9030	9030	9030	9030	0
226	20230719	160300	56757680150	9030	9030	9030	9030	0
227	20230719	160200	56757680150	9030	9030	9030	9030	0
228	20230719	160100	56757680150	9030	9030	9030	9030	0
229	20230719	160000	56757680150	9030	9030	9030	9030	0
230	20230719	155900	56757680150	9030	9030	9030	9030	0
231	20230719	155800	56757680150	9030	9030	9030	9030	0
232	20230719	155700	56757680150	9030	9030	9030	9030	0
233	20230719	155600	56757680150	9030	9030	9030	9030	0
234	20230719	155500	56757680150	9030	9030	9030	9030	0
235	20230719	155400	56757680150	9030	9030	9030	9030	0
236	20230719	155300	56757680150	9030	9030	9030	9030	0
237	20230719	155200	56757680150	9030	9030	9030	9030	0
238	20230719	155100	56757680150	9030	9030	9030	9030	0
239	20230719	155000	56757680150	9030	9030	9030	9030	0
240	20230719	154900	56757680150	9030	9030	9030	9030	0
241	20230719	154800	56757680150	9030	9030	9030	9030	0
242	20230719	154700	56757680150	9030	9030	9030	9030	54741
243	20230719	154600	56757680150	9030	9030	9030	9030	0
244	20230719	154500	56757680150	9030	9030	9030	9030	0
245	20230719	154400	56757680150	9030	9030	9030	9030	0
246	20230719	154300	56757680150	9030	9030	9030	9030	0
247	20230719	154200	56757680150	9030	9030	9030	9030	0
248	20230719	154100	56757680150	9030	9030	9030	9030	0
249	20230719	154000	56757680150	9030	9030	9030	9030	0
250	20230719	153900	56757680150	9030	9030	9030	9030	0
251	20230719	153800	56757680150	9030	9030	9030	9030	0
252	20230719	153700	56757680150	9030	9030	9030	9030	0
253	20230719	153600	56757680150	9030	9030	9030	9030	0
254	20230719	153500	56757680150	9030	9030	9030	9030	0
255	20230719	153400	56757680150	9030	9030	9030	9030	0
256	20230719	153300	56757680150	9030	9030	9030	9030	0
257	20230719	153200	56757680150	9030	9030	9030	9030	0
258	20230719	153100	56757680150	9030	9030	9030	9030	0
259	20230719	153000	56757680150	9030	9030	9030	9030	54741
260	20230719	152900	56263368920	9030	9030	9030	9030	0
261	20230719	152800	56263368920	9030	9030	9030	9030	0
262	20230719	152700	56263368920	9030	9030	9030	9030	0
263	20230719	152600	56263368920	9030	9030	9030	9030	0
264	20230719	152500	56263368920	9030	9030	9030	9030	0
265	20230719	152400	56263368920	9030	9030	9030	9030	0
266	20230719	152300	56263368920	9030	9030	9030	9030	0
267	20230719	152200	56263368920	9030	9030	9030	9030	0
268	20230719	152100	56263368920	9030	9030	9030	9030	0
269	20230719	152000	56263368920	9030	9030	9030	9030	0
270	20230719	151900	56263368920	9030	9020	9040	9000	9269
271	20230719	151800	56179765220	9030	9020	9040	9010	5411
272	20230719	151700	56130909190	9010	8980	9030	8970	13915
273	20230719	151600	56005662480	8980	9010	9030	8960	26494
274	20230719	151500	55767361750	9030	9040	9040	9010	15594
275	20230719	151400	55626554280	9040	9040	9050	9040	5589
276	20230719	151300	55576019160	9040	9040	9050	9040	7571
277	20230719	151200	55507543230	9040	9030	9050	9020	10594
278	20230719	151100	55411831270	9030	9060	9060	9030	13980
279	20230719	151000	55285413000	9060	9050	9060	9040	7208
280	20230719	150900	55220164380	9050	9040	9050	9040	2090
281	20230719	150800	55201267070	9040	9050	9060	9040	4926
282	20230719	150700	55156700790	9050	9030	9060	9030	4176
283	20230719	150600	55118919260	9030	9070	9070	9030	6606
284	20230719	150500	55059123960	9070	9080	9080	9070	5370
285	20230719	150400	55010405140	9080	9070	9080	9070	2367
286	20230719	150300	54988927690	9080	9040	9080	9040	11174
287	20230719	150200	54887736800	9050	9030	9050	9010	9196
288	20230719	150100	54804747800	9030	9070	9080	9020	19062
289	20230719	150000	54632450130	9070	9070	9080	9060	4107
290	20230719	145900	54595199880	9080	9090	9100	9060	12731
291	20230719	145800	54479657990	9090	9090	9100	9080	4856
292	20230719	145700	54435521850	9080	9120	9140	9070	15434
293	20230719	145600	54295107970	9120	9140	9150	9120	12995
294	20230719	145500	54176448750	9150	9150	9160	9140	15255
295	20230719	145400	54036872520	9150	9190	9190	9150	14090
296	20230719	145300	53907687410	9180	9190	9200	9180	16942
297	20230719	145200	53751981970	9200	9160	9200	9160	32419
298	20230719	145100	53454407700	9160	9130	9170	9130	53390
299	20230719	145000	52965761850	9130	9110	9140	9110	16733
300	20230719	144900	52813061660	9110	9120	9130	9110	8543
301	20230719	144800	52735173530	9120	9070	9120	9070	26193
302	20230719	144700	52496852230	9070	9070	9080	9060	2248
303	20230719	144600	52476471720	9070	9070	9080	9070	2567
304	20230719	144500	52453188890	9070	9050	9080	9050	2875
305	20230719	144400	52427132090	9050	9080	9090	9050	8120
306	20230719	144300	52353502020	9080	9060	9080	9060	2274
307	20230719	144200	52332886510	9060	9070	9080	9060	7086
308	20230719	144100	52268665150	9060	9090	9090	9060	6387
309	20230719	144000	52210671060	9090	9090	9100	9080	4098
310	20230719	143900	52173399100	9090	9070	9090	9070	2709
311	20230719	143800	52148785420	9070	9070	9090	9060	5578
312	20230719	143700	52098202110	9070	9080	9100	9070	837
313	20230719	143600	52090604740	9080	9080	9100	9070	5445
314	20230719	143500	52041138730	9080	9080	9080	9060	4810
315	20230719	143400	51997487420	9080	9100	9100	9080	1291
316	20230719	143300	51985757600	9090	9090	9100	9090	2433
317	20230719	143200	51963639720	9090	9070	9100	9060	6426
318	20230719	143100	51905277400	9060	9090	9090	9060	3917
319	20230719	143000	51869732440	9090	9090	9100	9080	4074
320	20230719	142900	51832725340	9090	9090	9090	9080	2796
321	20230719	142800	51807309780	9080	9090	9110	9080	6933
322	20230719	142700	51744247740	9080	9090	9100	9050	8619
323	20230719	142600	51666001940	9090	9090	9110	9080	4647
324	20230719	142500	51623723400	9090	9100	9110	9090	4269
325	20230719	142400	51584893400	9100	9120	9120	9100	12102
326	20230719	142300	51474579360	9120	9100	9120	9090	11310
327	20230719	142200	51371591010	9080	9080	9100	9080	3435
328	20230719	142100	51340372850	9070	9050	9080	9050	2824
329	20230719	142000	51314761990	9050	9090	9090	9050	8623
330	20230719	141900	51236510800	9090	9090	9110	9070	14838
331	20230719	141800	51101555550	9090	9030	9100	9030	34070
332	20230719	141700	50792609360	9030	9030	9030	9020	1246
333	20230719	141600	50781366060	9020	9030	9040	9020	6330
334	20230719	141500	50724210620	9020	9020	9030	9010	2191
335	20230719	141400	50704447800	9020	9020	9040	9020	10832
336	20230719	141300	50606661800	9020	9020	9020	9010	6301
337	20230719	141200	50549827180	9020	9010	9020	9000	2459
338	20230719	141100	50527657900	9010	9010	9020	9000	740
339	20230719	141000	50520994970	9020	9020	9020	8980	8266
340	20230719	140900	50446633720	9020	9010	9020	9010	4064
341	20230719	140800	50409977690	9010	9000	9020	9000	4093
342	20230719	140700	50373101710	8990	9010	9020	8990	3461
343	20230719	140600	50341934220	9010	8940	9020	8940	30219
344	20230719	140500	50070779600	8940	8960	8970	8940	5427
345	20230719	140400	50022228550	8960	8960	8980	8960	2349
346	20230719	140300	50001179410	8960	8970	8990	8960	3833
347	20230719	140200	49966772800	8980	8980	8990	8970	1020
348	20230719	140100	49957616600	8970	8980	8980	8950	179
349	20230719	140000	49956010490	8950	8970	8970	8940	7474
350	20230719	135900	49889110830	8960	8990	8990	8950	3309
351	20230719	135800	49859433890	8990	8990	9000	8980	3035
352	20230719	135700	49832148100	8990	8990	9000	8980	1024
353	20230719	135600	49822946290	8990	8990	8990	8970	1990
354	20230719	135500	49805074790	8990	9010	9010	8970	2846
355	20230719	135400	49779459720	9010	8960	9020	8960	13265
356	20230719	135300	49660194020	8960	8960	8960	8940	2449
357	20230719	135200	49638261000	8960	8950	8960	8930	5796
358	20230719	135100	49586419390	8950	8950	8950	8930	1042
359	20230719	135000	49577102630	8950	8950	8950	8930	1444
360	20230719	134900	49564202540	8930	8970	8970	8930	2991
361	20230719	134800	49537440270	8970	8960	8970	8950	2043
362	20230719	134700	49519132750	8960	8950	8980	8940	7577
363	20230719	134600	49451230310	8940	8930	8950	8920	1870
364	20230719	134500	49434532980	8930	8940	8940	8900	8499
365	20230719	134400	49358769170	8940	8930	8940	8920	1830
366	20230719	134300	49342434310	8930	8920	8930	8910	4560
367	20230719	134200	49301773390	8920	8950	8950	8920	5871
368	20230719	134100	49249366660	8950	8940	8970	8940	4015
369	20230719	134000	49213445520	8940	8930	8940	8910	9156
370	20230719	133900	49131727410	8930	8940	8950	8920	2511
371	20230719	133800	49109309520	8940	8960	8970	8920	8512
372	20230719	133700	49033226810	8960	8940	8960	8910	11707
373	20230719	133600	48928717190	8940	8920	8960	8900	11016
374	20230719	133500	48830426870	8930	8920	8940	8900	15150
375	20230719	133400	48695435950	8910	8900	8940	8900	11939
376	20230719	133300	48588971090	8900	9000	9000	8900	50866
377	20230719	133200	48134017610	9000	9000	9020	8990	10280
378	20230719	133100	48041539160	9000	9030	9030	9000	15404
379	20230719	133000	47902696810	9030	9050	9070	9030	10079
380	20230719	132900	47811545650	9050	9070	9080	9050	6225
381	20230719	132800	47755136830	9070	9060	9080	9040	8521
382	20230719	132700	47677937060	9040	9040	9060	9020	9651
383	20230719	132600	47590628250	9030	9080	9090	9030	39165
384	20230719	132500	47235685470	9080	9060	9100	9050	32092
385	20230719	132400	46944250900	9060	9110	9130	9040	76008
386	20230719	132300	46252579420	9120	9030	9130	9020	80693
387	20230719	132200	45518352520	9030	9030	9030	8990	18274
388	20230719	132100	45353552690	9030	9030	9030	9010	3352
389	20230719	132000	45323303540	9030	9010	9040	9010	7772
390	20230719	131900	45253151800	9010	8970	9010	8970	4369
391	20230719	131800	45213911330	8980	8970	9010	8960	2055
392	20230719	131700	45195457440	9010	8950	9010	8950	5274
393	20230719	131600	45148099100	8950	9000	9000	8950	10745
394	20230719	131500	45051762510	8990	8990	9000	8970	3545
395	20230719	131400	45019946730	8970	9010	9010	8970	4823
396	20230719	131300	44976608110	9010	9010	9010	8980	4021
397	20230719	131200	44940464510	9010	9000	9010	8990	1506
398	20230719	131100	44926903020	9000	9000	9010	8990	1000
399	20230719	131000	44917899980	9010	8990	9020	8980	2089
400	20230719	130900	44899097750	9000	9030	9030	8980	5857
401	20230719	130800	44846412190	9030	9040	9050	8990	6721
402	20230719	130700	44785902220	9040	9030	9040	9010	5080
403	20230719	130600	44740077920	9040	9050	9060	9030	2727
404	20230719	130500	44715412630	9040	9010	9040	9000	3641
405	20230719	130400	44682560950	9010	9040	9050	9000	2232
406	20230719	130300	44662436320	9050	9070	9070	9010	3186
407	20230719	130200	44633628610	9070	9080	9080	9060	2893
408	20230719	130100	44607384410	9080	9080	9080	9070	2624
409	20230719	130000	44583561570	9080	9040	9080	9040	5551
410	20230719	125900	44533254060	9050	9020	9050	9010	3777
411	20230719	125800	44499136330	9020	9000	9020	9000	4702
412	20230719	125700	44456796340	9010	9040	9040	9000	7694
413	20230719	125600	44387489320	9050	9050	9060	9030	1379
414	20230719	125500	44375021970	9060	9040	9060	9020	1537
415	20230719	125400	44361126720	9040	9030	9040	9020	5910
416	20230719	125300	44307754030	9010	9030	9030	9010	1138
417	20230719	125200	44297490290	9030	9020	9030	9010	1138
418	20230719	125100	44287234880	9030	9010	9030	9000	2206
419	20230719	125000	44267371360	9030	9030	9030	9000	7763
420	20230719	124900	44197430350	9030	9030	9040	9020	2828
421	20230719	124800	44171907510	9040	9040	9040	9030	1156
422	20230719	124700	44161460970	9040	9050	9050	9010	1801
423	20230719	124600	44145213560	9050	9040	9050	9020	701
424	20230719	124500	44138878560	9040	9020	9040	9010	1382
425	20230719	124400	44126412110	9030	9000	9030	9000	7256
426	20230719	124300	44060988770	9010	9000	9010	8990	2461
427	20230719	124200	44038829900	9000	9020	9020	8970	20894
428	20230719	124100	43851223150	9020	9030	9030	8990	6416
429	20230719	124000	43793482800	9030	9020	9030	9010	6246
430	20230719	123900	43737182110	9030	9030	9050	9020	12433
431	20230719	123800	43624996250	9040	9040	9070	9030	1939
432	20230719	123700	43607476790	9030	9070	9080	9030	4921
433	20230719	123600	43562953480	9080	9070	9080	9060	3114
434	20230719	123500	43534708280	9080	9100	9100	9060	5283
435	20230719	123400	43486729460	9110	9110	9120	9100	4318
436	20230719	123300	43447388430	9110	9090	9120	9090	4168
437	20230719	123200	43409414490	9100	9060	9100	9050	7566
438	20230719	123100	43340712050	9060	9070	9070	9060	776
439	20230719	123000	43333678800	9060	9050	9070	9050	4917
440	20230719	122900	43289143060	9060	9070	9070	9050	2229
441	20230719	122800	43268947850	9080	9070	9080	9060	702
442	20230719	122700	43262579770	9080	9070	9090	9070	1082
443	20230719	122600	43252758370	9080	9090	9090	9070	2286
444	20230719	122500	43232001760	9090	9100	9100	9060	15802
445	20230719	122400	43088541840	9100	9110	9110	9090	10833
446	20230719	122300	42989965320	9110	9090	9110	9090	3989
447	20230719	122200	42953678590	9090	9060	9090	9060	2275
448	20230719	122100	42933043610	9060	9050	9060	9040	1058
449	20230719	122000	42923471320	9060	9080	9080	9050	4198
450	20230719	121900	42885440290	9080	9090	9090	9070	1981
451	20230719	121800	42867464060	9090	9090	9100	9080	5795
452	20230719	121700	42814825350	9090	9120	9120	9080	5616
453	20230719	121600	42763741390	9120	9070	9120	9060	10926
454	20230719	121500	42664406440	9070	9060	9070	9050	2518
455	20230719	121400	42641580510	9060	9040	9060	9030	3748
456	20230719	121300	42607676610	9040	9030	9050	9030	486
457	20230719	121200	42603283620	9040	9010	9040	9010	1641
458	20230719	121100	42588464560	9010	9020	9020	9000	4945
459	20230719	121000	42543902610	9020	9020	9020	9010	2105
460	20230719	120900	42524922420	9020	9030	9030	9020	1109
461	20230719	120800	42514918430	9030	9030	9030	9020	1317
462	20230719	120700	42503037000	9030	9020	9030	9010	5443
463	20230719	120600	42453968030	9020	8970	9030	8970	3666
464	20230719	120500	42420958670	8980	9010	9030	8970	8509
465	20230719	120400	42344506490	9020	9030	9030	8990	2750
466	20230719	120300	42319749200	9030	9020	9030	9000	4901
467	20230719	120200	42275581700	9020	9020	9020	8990	10880
468	20230719	120100	42177607250	9020	8990	9020	8990	6151
469	20230719	120000	42122219270	9000	9040	9060	8990	19001
470	20230719	115900	41950940280	9040	9070	9070	9040	10067
471	20230719	115800	41859804030	9070	9130	9140	9070	26519
472	20230719	115700	41618304890	9140	9140	9140	9110	8324
473	20230719	115600	41542338290	9130	9120	9150	9110	6865
474	20230719	115500	41479633360	9120	9150	9150	9120	4616
475	20230719	115400	41437442370	9150	9090	9150	9080	14055
476	20230719	115300	41309253690	9090	9090	9100	9080	2776
477	20230719	115200	41284011780	9090	9100	9100	9080	3441
478	20230719	115100	41252724630	9100	9100	9110	9090	4263
479	20230719	115000	41213931670	9100	9090	9110	9090	1477
480	20230719	114900	41200486430	9110	9080	9110	9080	5285
481	20230719	114800	41152430380	9080	9100	9100	9070	9914
482	20230719	114700	41062420760	9110	9120	9120	9090	3891
483	20230719	114600	41027014930	9130	9120	9130	9120	2885
484	20230719	114500	41000685570	9130	9110	9130	9090	8790
485	20230719	114400	40920621120	9100	9150	9150	9090	28487
486	20230719	114300	40660866730	9150	9140	9170	9140	33577
487	20230719	114200	40353329820	9160	9140	9170	9110	50683
488	20230719	114100	39889989670	9140	9080	9140	9080	28508
489	20230719	114000	39630395400	9080	9060	9080	9060	1930
490	20230719	113900	39612893090	9080	9040	9090	9040	19197
491	20230719	113800	39438862880	9040	9060	9060	9020	6595
492	20230719	113700	39379279230	9050	9030	9070	9030	21699
493	20230719	113600	39182797580	9030	9040	9040	9030	1293
494	20230719	113500	39171119780	9030	9040	9060	9030	7368
495	20230719	113400	39104465540	9040	9000	9060	9000	9757
496	20230719	113300	39016275520	9000	9030	9030	9000	1044
497	20230719	113200	39006871870	9010	9010	9050	9000	7775
498	20230719	113100	38936707800	9010	9010	9020	8990	2660
499	20230719	113000	38912770500	9010	9020	9030	8980	4902
500	20230719	112900	38868579290	9020	8980	9040	8980	16871
501	20230719	112800	38716471680	8980	8970	9000	8970	3353
502	20230719	112700	38686361110	8970	8990	8990	8970	2351
503	20230719	112600	38665260730	9000	8980	9000	8970	6214
504	20230719	112500	38609429380	8980	9000	9000	8960	2634
505	20230719	112400	38585759140	9000	9000	9010	8990	3320
506	20230719	112300	38555878530	8990	8930	9020	8920	9848
507	20230719	112200	38467522010	8910	8960	8960	8910	12219
508	20230719	112100	38358432270	8960	8960	8970	8950	1680
509	20230719	112000	38343382880	8960	8970	8970	8960	2094
510	20230719	111900	38324605460	8980	8980	8980	8950	3827
511	20230719	111800	38290282580	8980	8980	9030	8960	24433
512	20230719	111700	38070305040	8970	8940	8990	8920	5883
513	20230719	111600	38017539810	8940	8920	8960	8910	7949
514	20230719	111500	37946555190	8930	8950	8960	8920	10725
515	20230719	111400	37850668750	8950	8950	8960	8930	9416
516	20230719	111300	37766462570	8950	8900	8950	8900	12820
517	20230719	111200	37652101720	8880	8870	8920	8870	13343
518	20230719	111100	37533512470	8880	8830	8890	8830	15292
519	20230719	111000	37398047870	8840	8900	8920	8830	43101
520	20230719	110900	37015889860	8910	8900	8920	8890	9951
521	20230719	110800	36927338990	8910	8890	8910	8870	25952
522	20230719	110700	36696700390	8890	8860	8910	8840	60466
523	20230719	110600	36160847730	8870	8950	9030	8850	70985
524	20230719	110500	35527746600	8950	9060	9060	8920	129394
525	20230719	110400	34366010980	9060	9200	9210	9060	101905
526	20230719	110300	33434477000	9210	9250	9250	9200	41931
527	20230719	110200	33048067110	9240	9230	9260	9210	69251
528	20230719	110100	32408021380	9230	9230	9230	9180	55950
529	20230719	110000	31892539450	9230	9180	9240	9170	44267
530	20230719	105900	31484855780	9170	9130	9180	9130	18887
531	20230719	105800	31311892310	9140	9180	9190	9130	45014
532	20230719	105700	30899915670	9180	9160	9190	9150	27290
533	20230719	105600	30649561860	9160	9150	9180	9140	21010
534	20230719	105500	30457218640	9150	9190	9210	9140	30825
535	20230719	105400	30174949850	9190	9230	9250	9110	84846
536	20230719	105300	29395611920	9230	9200	9230	9170	38145
537	20230719	105200	29044578480	9210	9250	9260	9200	61827
538	20230719	105100	28473703000	9250	9210	9260	9190	83132
539	20230719	105000	27705318620	9200	9180	9240	9180	78001
540	20230719	104900	26986875800	9190	9130	9190	9120	24077
541	20230719	104800	26766414440	9140	9120	9150	9080	12138
542	20230719	104700	26655601280	9120	9050	9160	9050	19799
543	20230719	104600	26475409140	9050	9080	9090	9050	22588
544	20230719	104500	26270586230	9080	9090	9100	9070	12130
545	20230719	104400	26160373590	9090	9080	9090	9060	15861
546	20230719	104300	26016478620	9090	9080	9090	9060	14264
547	20230719	104200	25887044290	9080	9130	9150	9060	46178
548	20230719	104100	25466882610	9150	9130	9170	9130	21575
549	20230719	104000	25269546290	9140	9190	9210	9120	55733
550	20230719	103900	24759116190	9210	9180	9230	9140	111441
551	20230719	103800	23733406490	9180	9150	9200	9130	55010
552	20230719	103700	23228604690	9140	9130	9220	9120	101131
553	20230719	103600	22300576350	9130	9190	9220	9070	133477
554	20230719	103500	21078821510	9200	9050	9200	9040	154803
555	20230719	103400	19665872570	9050	9040	9050	9040	5030
556	20230719	103300	19620390080	9040	9040	9040	9030	1430
557	20230719	103200	19607473200	9030	9030	9040	9020	3622
558	20230719	103100	19574768740	9030	9020	9030	9000	4751
559	20230719	103000	19531951600	9010	9050	9050	8990	12137
560	20230719	102900	19422365950	9060	9050	9070	9040	9922
561	20230719	102800	19332508210	9050	9070	9070	9040	13448
562	20230719	102700	19210694890	9070	9080	9090	9050	10147
563	20230719	102600	19118696710	9080	9030	9080	9020	27973
564	20230719	102500	18865296920	9030	9030	9030	9000	8860
565	20230719	102400	18785355530	9030	9010	9030	9000	4103
566	20230719	102300	18748376630	9010	9020	9020	9000	4372
567	20230719	102200	18708989340	9020	9040	9040	9000	7648
568	20230719	102100	18640043840	9040	9060	9060	9020	7426
569	20230719	102000	18572937730	9060	9010	9070	9000	21673
570	20230719	101900	18376890950	9010	9000	9020	9000	11934
571	20230719	101800	18269331840	9000	9040	9040	8990	12205
572	20230719	101700	18159361150	9040	9070	9070	9010	24743
573	20230719	101600	17935419260	9070	8990	9070	8990	44995
574	20230719	101500	17529415560	8980	8960	8990	8960	6669
575	20230719	101400	17469539370	8960	8980	8980	8950	5810
576	20230719	101300	17417477720	8980	8920	8980	8910	7937
577	20230719	101200	17346494440	8920	8920	8940	8920	3572
578	20230719	101100	17314593940	8920	8920	8930	8900	4556
579	20230719	101000	17273969770	8920	8930	8950	8920	9686
580	20230719	100900	17187378730	8940	8940	8940	8920	1425
581	20230719	100800	17174641790	8940	8880	8940	8880	6455
582	20230719	100700	17117169580	8880	8900	8900	8880	1956
583	20230719	100600	17099772610	8900	8870	8900	8870	2181
584	20230719	100500	17080393740	8870	8830	8890	8820	8235
585	20230719	100400	17007499700	8830	8860	8870	8830	17353
586	20230719	100300	16853970380	8870	8880	8900	8870	4068
587	20230719	100200	16817847710	8860	8870	8890	8860	10231
588	20230719	100100	16727093670	8870	8850	8900	8850	3646
589	20230719	100000	16694739470	8850	8900	8910	8850	19184
590	20230719	095900	16524328060	8900	9000	9000	8900	9334
591	20230719	095800	16440769820	9000	9020	9040	9000	12644
592	20230719	095700	16326708200	9020	8970	9030	8960	20421
593	20230719	095600	16142995940	8960	8960	8970	8940	6615
594	20230719	095500	16083746940	8960	8930	8980	8930	7306
595	20230719	095400	16018318510	8930	8910	8940	8910	7160
596	20230719	095300	15954468150	8920	8940	8950	8910	8708
597	20230719	095200	15876770430	8940	8910	8950	8870	13047
598	20230719	095100	15760631220	8910	8980	8980	8900	18541
599	20230719	095000	15594896830	8980	8950	9010	8940	7883
600	20230719	094900	15524118540	8940	8980	8980	8930	18315
601	20230719	094800	15360002830	8980	8990	9040	8960	21978
602	20230719	094700	15162483390	9000	9040	9060	8980	23747
603	20230719	094600	14948571290	9040	9080	9100	9020	34543
604	20230719	094500	14635158380	9070	9070	9080	9050	19177
605	20230719	094400	14461345420	9070	9050	9080	9040	17940
606	20230719	094300	14298812570	9050	9090	9100	9000	70113
607	20230719	094200	13662741870	9090	8990	9090	8980	68153
608	20230719	094100	13046098870	8990	8980	9000	8970	14348
609	20230719	094000	12917107760	8980	8990	8990	8960	17761
610	20230719	093900	12757642760	8980	8950	8990	8930	29343
611	20230719	093800	12494441110	8930	8960	8970	8920	18340
612	20230719	093700	12330299680	8960	8820	8960	8820	35349
613	20230719	093600	12015180930	8820	8860	8860	8820	8228
614	20230719	093500	11942458270	8850	8890	8890	8850	8947
615	20230719	093400	11863064350	8890	8870	8900	8870	3718
616	20230719	093300	11830016880	8870	8880	8920	8860	25241
617	20230719	093200	11605821500	8900	8900	8910	8880	3570
618	20230719	093100	11574064690	8910	8920	8940	8880	10897
619	20230719	093000	11476856530	8920	8870	8920	8870	6661
620	20230719	092900	11417628410	8880	8890	8900	8860	3893
621	20230719	092800	11383068470	8900	8940	8950	8850	12673
622	20230719	092700	11270313110	8950	8960	8970	8940	19040
623	20230719	092600	11099850700	8950	8890	8970	8840	27690
624	20230719	092500	10853318440	8880	8860	8890	8820	35306
625	20230719	092400	10541043210	8870	8880	8900	8860	33724
626	20230719	092300	10241854720	8880	8900	8970	8880	25822
627	20230719	092200	10011746480	8890	8940	8960	8890	33473
628	20230719	092100	9713437270	8960	9020	9020	8940	29994
629	20230719	092000	9444717690	9020	8980	9030	8950	55035
630	20230719	091900	8949726940	8970	9000	9040	8960	23767
631	20230719	091800	8735789560	8990	8950	9010	8930	53372
632	20230719	091700	8257454080	8950	8930	9020	8930	52897
633	20230719	091600	7781931960	8940	8900	8960	8900	43844
634	20230719	091500	7390189070	8900	9020	9060	8870	71735
635	20230719	091400	6747984240	9010	8970	9170	8930	187648
636	20230719	091300	5051002530	8970	8870	8990	8860	122415
637	20230719	091200	3957489030	8870	8890	8890	8860	52131
638	20230719	091100	3494775630	8870	8920	8930	8840	82651
639	20230719	091000	2760067690	8900	8690	8910	8690	133457
640	20230719	090900	1581014730	8700	8730	8740	8670	23175
641	20230719	090800	1379177330	8730	8570	8740	8560	62361
642	20230719	090700	840486430	8570	8530	8570	8530	11760
643	20230719	090600	739911970	8540	8450	8560	8440	20172
644	20230719	090500	568120290	8450	8410	8450	8400	7334
645	20230719	090400	506293010	8410	8420	8420	8400	4832
646	20230719	090300	465642690	8410	8430	8450	8410	6890
647	20230719	090200	407671160	8420	8460	8500	8400	8834
648	20230719	090100	333064740	8450	8490	8530	8450	14099
649	20230719	090000	213525240	8460	8550	8560	8460	25029