KissMeData/204270/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	201500	980153450	9050	9050	9050	9050	3248
3	20230717	201400	980153450	9050	9050	9050	9050	0
4	20230717	201300	980153450	9050	9050	9050	9050	0
5	20230717	201200	980153450	9050	9050	9050	9050	0
6	20230717	201100	980153450	9050	9050	9050	9050	0
7	20230717	201000	980153450	9050	9050	9050	9050	0
8	20230717	200900	980153450	9050	9050	9050	9050	0
9	20230717	200800	980153450	9050	9050	9050	9050	0
10	20230717	200700	980153450	9050	9050	9050	9050	0
11	20230717	200600	980153450	9050	9050	9050	9050	0
12	20230717	200500	980153450	9050	9050	9050	9050	0
13	20230717	200400	980153450	9050	9050	9050	9050	0
14	20230717	200300	980153450	9050	9050	9050	9050	0
15	20230717	200200	980153450	9050	9050	9050	9050	0
16	20230717	200100	980153450	9050	9050	9050	9050	0
17	20230717	200000	980153450	9050	9050	9050	9050	0
18	20230717	195900	980153450	9050	9050	9050	9050	0
19	20230717	195800	980153450	9050	9050	9050	9050	0
20	20230717	195700	980153450	9050	9050	9050	9050	0
21	20230717	195600	980153450	9050	9050	9050	9050	0
22	20230717	195500	980153450	9050	9050	9050	9050	0
23	20230717	195400	980153450	9050	9050	9050	9050	0
24	20230717	195300	980153450	9050	9050	9050	9050	0
25	20230717	195200	980153450	9050	9050	9050	9050	0
26	20230717	195100	980153450	9050	9050	9050	9050	0
27	20230717	195000	980153450	9050	9050	9050	9050	0
28	20230717	194900	980153450	9050	9050	9050	9050	0
29	20230717	194800	980153450	9050	9050	9050	9050	0
30	20230717	194700	980153450	9050	9050	9050	9050	0
31	20230717	194600	980153450	9050	9050	9050	9050	0
32	20230717	194500	980153450	9050	9050	9050	9050	3248
33	20230717	194400	980153450	9050	9050	9050	9050	0
34	20230717	194300	980153450	9050	9050	9050	9050	0
35	20230717	194200	980153450	9050	9050	9050	9050	0
36	20230717	194100	980153450	9050	9050	9050	9050	0
37	20230717	194000	980153450	9050	9050	9050	9050	0
38	20230717	193900	980153450	9050	9050	9050	9050	0
39	20230717	193800	980153450	9050	9050	9050	9050	0
40	20230717	193700	980153450	9050	9050	9050	9050	0
41	20230717	193600	980153450	9050	9050	9050	9050	0
42	20230717	193500	980153450	9050	9050	9050	9050	0
43	20230717	193400	980153450	9050	9050	9050	9050	0
44	20230717	193300	980153450	9050	9050	9050	9050	0
45	20230717	193200	980153450	9050	9050	9050	9050	0
46	20230717	193100	980153450	9050	9050	9050	9050	0
47	20230717	193000	980153450	9050	9050	9050	9050	0
48	20230717	192900	980153450	9050	9050	9050	9050	0
49	20230717	192800	980153450	9050	9050	9050	9050	0
50	20230717	192700	980153450	9050	9050	9050	9050	0
51	20230717	192600	980153450	9050	9050	9050	9050	0
52	20230717	192500	980153450	9050	9050	9050	9050	0
53	20230717	192400	980153450	9050	9050	9050	9050	0
54	20230717	192300	980153450	9050	9050	9050	9050	0
55	20230717	192200	980153450	9050	9050	9050	9050	0
56	20230717	192100	980153450	9050	9050	9050	9050	0
57	20230717	192000	980153450	9050	9050	9050	9050	0
58	20230717	191900	980153450	9050	9050	9050	9050	0
59	20230717	191800	980153450	9050	9050	9050	9050	0
60	20230717	191700	980153450	9050	9050	9050	9050	0
61	20230717	191600	980153450	9050	9050	9050	9050	0
62	20230717	191500	980153450	9050	9050	9050	9050	3248
63	20230717	191400	980153450	9050	9050	9050	9050	0
64	20230717	191300	980153450	9050	9050	9050	9050	0
65	20230717	191200	980153450	9050	9050	9050	9050	0
66	20230717	191100	980153450	9050	9050	9050	9050	0
67	20230717	191000	980153450	9050	9050	9050	9050	0
68	20230717	190900	980153450	9050	9050	9050	9050	0
69	20230717	190800	980153450	9050	9050	9050	9050	0
70	20230717	190700	980153450	9050	9050	9050	9050	0
71	20230717	190600	980153450	9050	9050	9050	9050	0
72	20230717	190500	980153450	9050	9050	9050	9050	0
73	20230717	190400	980153450	9050	9050	9050	9050	0
74	20230717	190300	980153450	9050	9050	9050	9050	0
75	20230717	190200	980153450	9050	9050	9050	9050	0
76	20230717	190100	980153450	9050	9050	9050	9050	0
77	20230717	190000	980153450	9050	9050	9050	9050	0
78	20230717	185900	980153450	9050	9050	9050	9050	0
79	20230717	185800	980153450	9050	9050	9050	9050	0
80	20230717	185700	980153450	9050	9050	9050	9050	0
81	20230717	185600	980153450	9050	9050	9050	9050	0
82	20230717	185500	980153450	9050	9050	9050	9050	0
83	20230717	185400	980153450	9050	9050	9050	9050	0
84	20230717	185300	980153450	9050	9050	9050	9050	0
85	20230717	185200	980153450	9050	9050	9050	9050	0
86	20230717	185100	980153450	9050	9050	9050	9050	0
87	20230717	185000	980153450	9050	9050	9050	9050	0
88	20230717	184900	980153450	9050	9050	9050	9050	0
89	20230717	184800	980153450	9050	9050	9050	9050	0
90	20230717	184700	980153450	9050	9050	9050	9050	0
91	20230717	184600	980153450	9050	9050	9050	9050	0
92	20230717	184500	980153450	9050	9050	9050	9050	3248
93	20230717	184400	980153450	9050	9050	9050	9050	0
94	20230717	184300	980153450	9050	9050	9050	9050	0
95	20230717	184200	980153450	9050	9050	9050	9050	0
96	20230717	184100	980153450	9050	9050	9050	9050	0
97	20230717	184000	980153450	9050	9050	9050	9050	0
98	20230717	183900	980153450	9050	9050	9050	9050	0
99	20230717	183800	980153450	9050	9050	9050	9050	0
100	20230717	183700	980153450	9050	9050	9050	9050	0
101	20230717	183600	980153450	9050	9050	9050	9050	0
102	20230717	183500	980153450	9050	9050	9050	9050	0
103	20230717	183400	980153450	9050	9050	9050	9050	0
104	20230717	183300	980153450	9050	9050	9050	9050	0
105	20230717	183200	980153450	9050	9050	9050	9050	0
106	20230717	183100	980153450	9050	9050	9050	9050	0
107	20230717	183000	980153450	9050	9050	9050	9050	0
108	20230717	182900	980153450	9050	9050	9050	9050	0
109	20230717	182800	980153450	9050	9050	9050	9050	0
110	20230717	182700	980153450	9050	9050	9050	9050	0
111	20230717	182600	980153450	9050	9050	9050	9050	0
112	20230717	182500	980153450	9050	9050	9050	9050	0
113	20230717	182400	980153450	9050	9050	9050	9050	0
114	20230717	182300	980153450	9050	9050	9050	9050	0
115	20230717	182200	980153450	9050	9050	9050	9050	0
116	20230717	182100	980153450	9050	9050	9050	9050	0
117	20230717	182000	980153450	9050	9050	9050	9050	0
118	20230717	181900	980153450	9050	9050	9050	9050	0
119	20230717	181800	980153450	9050	9050	9050	9050	0
120	20230717	181700	980153450	9050	9050	9050	9050	0
121	20230717	181600	980153450	9050	9050	9050	9050	0
122	20230717	181500	980153450	9050	9050	9050	9050	3248
123	20230717	181400	980153450	9050	9050	9050	9050	0
124	20230717	181300	980153450	9050	9050	9050	9050	0
125	20230717	181200	980153450	9050	9050	9050	9050	0
126	20230717	181100	980153450	9050	9050	9050	9050	0
127	20230717	181000	980153450	9050	9050	9050	9050	0
128	20230717	180900	980153450	9050	9050	9050	9050	0
129	20230717	180800	980153450	9050	9050	9050	9050	0
130	20230717	180700	980153450	9050	9050	9050	9050	0
131	20230717	180600	980153450	9050	9050	9050	9050	0
132	20230717	180500	980153450	9050	9050	9050	9050	0
133	20230717	180400	980153450	9050	9050	9050	9050	0
134	20230717	180300	980153450	9050	9050	9050	9050	0
135	20230717	180200	980153450	9050	9050	9050	9050	0
136	20230717	180100	980153450	9050	9050	9050	9050	0
137	20230717	180000	980153450	9050	9050	9050	9050	0
138	20230717	175900	980153450	9050	9050	9050	9050	0
139	20230717	175800	980153450	9050	9050	9050	9050	0
140	20230717	175700	980153450	9050	9050	9050	9050	0
141	20230717	175600	980153450	9050	9050	9050	9050	0
142	20230717	175500	980153450	9050	9050	9050	9050	0
143	20230717	175400	980153450	9050	9050	9050	9050	0
144	20230717	175300	980153450	9050	9050	9050	9050	0
145	20230717	175200	980153450	9050	9050	9050	9050	0
146	20230717	175100	980153450	9050	9050	9050	9050	0
147	20230717	175000	980153450	9050	9050	9050	9050	0
148	20230717	174900	980153450	9050	9050	9050	9050	0
149	20230717	174800	980153450	9050	9050	9050	9050	0
150	20230717	174700	980153450	9050	9050	9050	9050	0
151	20230717	174600	980153450	9050	9050	9050	9050	0
152	20230717	174500	980153450	9050	9050	9050	9050	3248
153	20230717	174400	980153450	9050	9050	9050	9050	0
154	20230717	174300	980153450	9050	9050	9050	9050	0
155	20230717	174200	980153450	9050	9050	9050	9050	0
156	20230717	174100	980153450	9050	9050	9050	9050	0
157	20230717	174000	980153450	9050	9050	9050	9050	0
158	20230717	173900	980153450	9050	9050	9050	9050	0
159	20230717	173800	980153450	9050	9050	9050	9050	0
160	20230717	173700	980153450	9050	9050	9050	9050	0
161	20230717	173600	980153450	9050	9050	9050	9050	0
162	20230717	173500	980153450	9050	9050	9050	9050	0
163	20230717	173400	980153450	9050	9050	9050	9050	0
164	20230717	173300	980153450	9050	9050	9050	9050	0
165	20230717	173200	980153450	9050	9050	9050	9050	0
166	20230717	173100	980153450	9050	9050	9050	9050	0
167	20230717	173000	980153450	9050	9050	9050	9050	0
168	20230717	172900	980153450	9050	9050	9050	9050	0
169	20230717	172800	980153450	9050	9050	9050	9050	0
170	20230717	172700	980153450	9050	9050	9050	9050	0
171	20230717	172600	980153450	9050	9050	9050	9050	0
172	20230717	172500	980153450	9050	9050	9050	9050	0
173	20230717	172400	980153450	9050	9050	9050	9050	0
174	20230717	172300	980153450	9050	9050	9050	9050	0
175	20230717	172200	980153450	9050	9050	9050	9050	0
176	20230717	172100	980153450	9050	9050	9050	9050	0
177	20230717	172000	980153450	9050	9050	9050	9050	0
178	20230717	171900	980153450	9050	9050	9050	9050	0
179	20230717	171800	980153450	9050	9050	9050	9050	0
180	20230717	171700	980153450	9050	9050	9050	9050	0
181	20230717	171600	980153450	9050	9050	9050	9050	0
182	20230717	171500	980153450	9050	9050	9050	9050	3248
183	20230717	171400	980153450	9050	9050	9050	9050	0
184	20230717	171300	980153450	9050	9050	9050	9050	0
185	20230717	171200	980153450	9050	9050	9050	9050	0
186	20230717	171100	980153450	9050	9050	9050	9050	0
187	20230717	171000	980153450	9050	9050	9050	9050	0
188	20230717	170900	980153450	9050	9050	9050	9050	0
189	20230717	170800	980153450	9050	9050	9050	9050	0
190	20230717	170700	980153450	9050	9050	9050	9050	0
191	20230717	170600	980153450	9050	9050	9050	9050	0
192	20230717	170500	980153450	9050	9050	9050	9050	0
193	20230717	170400	980153450	9050	9050	9050	9050	0
194	20230717	170300	980153450	9050	9050	9050	9050	0
195	20230717	170200	980153450	9050	9050	9050	9050	0
196	20230717	170100	980153450	9050	9050	9050	9050	0
197	20230717	170000	980153450	9050	9050	9050	9050	0
198	20230717	165900	980153450	9050	9050	9050	9050	0
199	20230717	165800	980153450	9050	9050	9050	9050	0
200	20230717	165700	980153450	9050	9050	9050	9050	0
201	20230717	165600	980153450	9050	9050	9050	9050	0
202	20230717	165500	980153450	9050	9050	9050	9050	0
203	20230717	165400	980153450	9050	9050	9050	9050	0
204	20230717	165300	980153450	9050	9050	9050	9050	0
205	20230717	165200	980153450	9050	9050	9050	9050	0
206	20230717	165100	980153450	9050	9050	9050	9050	0
207	20230717	165000	980153450	9050	9050	9050	9050	0
208	20230717	164900	980153450	9050	9050	9050	9050	0
209	20230717	164800	980153450	9050	9050	9050	9050	0
210	20230717	164700	980153450	9050	9050	9050	9050	0
211	20230717	164600	980153450	9050	9050	9050	9050	0
212	20230717	164500	980153450	9050	9050	9050	9050	3248
213	20230717	164400	980153450	9050	9050	9050	9050	0
214	20230717	164300	980153450	9050	9050	9050	9050	0
215	20230717	164200	980153450	9050	9050	9050	9050	0
216	20230717	164100	980153450	9050	9050	9050	9050	0
217	20230717	164000	980153450	9050	9050	9050	9050	0
218	20230717	163900	980153450	9050	9050	9050	9050	0
219	20230717	163800	980153450	9050	9050	9050	9050	0
220	20230717	163700	980153450	9050	9050	9050	9050	0
221	20230717	163600	980153450	9050	9050	9050	9050	0
222	20230717	163500	980153450	9050	9050	9050	9050	0
223	20230717	163400	980153450	9050	9050	9050	9050	0
224	20230717	163300	980153450	9050	9050	9050	9050	0
225	20230717	163200	980153450	9050	9050	9050	9050	0
226	20230717	163100	980153450	9050	9050	9050	9050	0
227	20230717	163000	980153450	9050	9050	9050	9050	0
228	20230717	162900	980153450	9050	9050	9050	9050	0
229	20230717	162800	980153450	9050	9050	9050	9050	0
230	20230717	162700	980153450	9050	9050	9050	9050	0
231	20230717	162600	980153450	9050	9050	9050	9050	0
232	20230717	162500	980153450	9050	9050	9050	9050	0
233	20230717	162400	980153450	9050	9050	9050	9050	0
234	20230717	162300	980153450	9050	9050	9050	9050	0
235	20230717	162200	980153450	9050	9050	9050	9050	0
236	20230717	162100	980153450	9050	9050	9050	9050	0
237	20230717	162000	980153450	9050	9050	9050	9050	0
238	20230717	161900	980153450	9050	9050	9050	9050	0
239	20230717	161800	980153450	9050	9050	9050	9050	0
240	20230717	161700	980153450	9050	9050	9050	9050	0
241	20230717	161600	980153450	9050	9050	9050	9050	0
242	20230717	161500	980153450	9050	9050	9050	9050	3248
243	20230717	161400	980153450	9050	9050	9050	9050	0
244	20230717	161300	980153450	9050	9050	9050	9050	0
245	20230717	161200	980153450	9050	9050	9050	9050	0
246	20230717	161100	980153450	9050	9050	9050	9050	0
247	20230717	161000	980153450	9050	9050	9050	9050	0
248	20230717	160900	980153450	9050	9050	9050	9050	0
249	20230717	160800	980153450	9050	9050	9050	9050	0
250	20230717	160700	980153450	9050	9050	9050	9050	0
251	20230717	160600	980153450	9050	9050	9050	9050	0
252	20230717	160500	980153450	9050	9050	9050	9050	0
253	20230717	160400	980153450	9050	9050	9050	9050	0
254	20230717	160300	980153450	9050	9050	9050	9050	0
255	20230717	160200	980153450	9050	9050	9050	9050	0
256	20230717	160100	980153450	9050	9050	9050	9050	0
257	20230717	160000	980153450	9050	9050	9050	9050	0
258	20230717	155900	980153450	9050	9050	9050	9050	0
259	20230717	155800	980153450	9050	9050	9050	9050	0
260	20230717	155700	980153450	9050	9050	9050	9050	0
261	20230717	155600	980153450	9050	9050	9050	9050	0
262	20230717	155500	980153450	9050	9050	9050	9050	0
263	20230717	155400	980153450	9050	9050	9050	9050	0
264	20230717	155300	980153450	9050	9050	9050	9050	0
265	20230717	155200	980153450	9050	9050	9050	9050	0
266	20230717	155100	980153450	9050	9050	9050	9050	0
267	20230717	155000	980153450	9050	9050	9050	9050	0
268	20230717	154900	980153450	9050	9050	9050	9050	0
269	20230717	154800	980153450	9050	9050	9050	9050	0
270	20230717	154700	980153450	9050	9050	9050	9050	0
271	20230717	154600	980153450	9050	9050	9050	9050	0
272	20230717	154500	980153450	9050	9050	9050	9050	3248
273	20230717	154400	980153450	9050	9050	9050	9050	0
274	20230717	154300	980153450	9050	9050	9050	9050	0
275	20230717	154200	980153450	9050	9050	9050	9050	0
276	20230717	154100	980153450	9050	9050	9050	9050	0
277	20230717	154000	980153450	9050	9050	9050	9050	0
278	20230717	153900	980153450	9050	9050	9050	9050	0
279	20230717	153800	980153450	9050	9050	9050	9050	0
280	20230717	153700	980153450	9050	9050	9050	9050	0
281	20230717	153600	980153450	9050	9050	9050	9050	0
282	20230717	153500	980153450	9050	9050	9050	9050	0
283	20230717	153400	980153450	9050	9050	9050	9050	0
284	20230717	153300	980153450	9050	9050	9050	9050	0
285	20230717	153200	980153450	9050	9050	9050	9050	0
286	20230717	153100	980153450	9050	9050	9050	9050	0
287	20230717	153000	980153450	9050	9050	9050	9050	3248
288	20230717	152900	950759050	9090	9090	9090	9090	0
289	20230717	152800	950759050	9090	9090	9090	9090	0
290	20230717	152700	950759050	9090	9090	9090	9090	0
291	20230717	152600	950759050	9090	9090	9090	9090	0
292	20230717	152500	950759050	9090	9090	9090	9090	0
293	20230717	152400	950759050	9090	9090	9090	9090	0
294	20230717	152300	950759050	9090	9090	9090	9090	0
295	20230717	152200	950759050	9090	9090	9090	9090	0
296	20230717	152100	950759050	9090	9090	9090	9090	0
297	20230717	152000	950759050	9090	9090	9090	9090	0
298	20230717	151900	950759050	9090	9090	9110	9090	329
299	20230717	151800	947764240	9090	9100	9100	9090	78
300	20230717	151700	947054560	9090	9090	9090	9090	260
301	20230717	151600	944691160	9090	9100	9100	9090	350
302	20230717	151500	941509160	9090	9100	9100	9090	331
303	20230717	151400	938500060	9110	9100	9110	9100	277
304	20230717	151300	935978320	9100	9100	9100	9100	0
305	20230717	151200	935978320	9100	9100	9100	9100	0
306	20230717	151100	935978320	9100	9100	9100	9100	53
307	20230717	151000	935496020	9100	9100	9100	9100	255
308	20230717	150900	933175520	9100	9100	9100	9100	101
309	20230717	150800	932256420	9100	9100	9100	9100	2
310	20230717	150700	932238220	9090	9090	9090	9090	220
311	20230717	150600	930238420	9090	9090	9090	9090	18
312	20230717	150500	930074800	9090	9090	9090	9090	10
313	20230717	150400	929983900	9080	9080	9080	9080	422
314	20230717	150300	926152140	9070	9070	9070	9070	0
315	20230717	150200	926152140	9070	9060	9070	9060	130
316	20230717	150100	924974040	9060	9060	9060	9060	39
317	20230717	150000	924620700	9070	9070	9070	9070	28
318	20230717	145900	924366740	9070	9060	9070	9060	227
319	20230717	145800	922309970	9060	9060	9060	9060	600
320	20230717	145700	916873970	9050	9050	9050	9050	93
321	20230717	145600	916032320	9060	9050	9060	9050	76
322	20230717	145500	915344300	9060	9070	9070	9060	1637
323	20230717	145400	900511370	9070	9060	9070	9060	135
324	20230717	145300	899287380	9070	9070	9080	9070	113
325	20230717	145200	898262420	9060	9060	9060	9060	93
326	20230717	145100	897419840	9060	9070	9070	9060	77
327	20230717	145000	896721910	9060	9060	9060	9060	631
328	20230717	144900	891005050	9070	9060	9070	9060	207
329	20230717	144800	889129430	9070	9070	9070	9070	122
330	20230717	144700	888022890	9080	9080	9080	9080	26
331	20230717	144600	887786810	9090	9100	9100	9090	20
332	20230717	144500	887604960	9100	9100	9100	9100	329
333	20230717	144400	884611060	9080	9080	9080	9080	0
334	20230717	144300	884611060	9080	9100	9100	9080	146
335	20230717	144200	883283120	9090	9090	9090	9090	69
336	20230717	144100	882655910	9090	9090	9090	9090	0
337	20230717	144000	882655910	9090	9090	9090	9090	0
338	20230717	143900	882655910	9090	9090	9090	9090	19
339	20230717	143800	882483200	9090	9090	9090	9090	0
340	20230717	143700	882483200	9090	9090	9090	9090	0
341	20230717	143600	882483200	9090	9080	9090	9080	52
342	20230717	143500	882010870	9080	9080	9080	9080	76
343	20230717	143400	881320790	9090	9090	9090	9090	0
344	20230717	143300	881320790	9090	9090	9100	9090	41
345	20230717	143200	880948050	9090	9090	9090	9090	15
346	20230717	143100	880811700	9090	9090	9090	9090	0
347	20230717	143000	880811700	9090	9090	9090	9090	0
348	20230717	142900	880811700	9090	9090	9090	9090	5
349	20230717	142800	880766250	9090	9090	9100	9090	122
350	20230717	142700	879657060	9090	9080	9090	9080	899
351	20230717	142600	871487630	9080	9080	9080	9080	5
352	20230717	142500	871442230	9070	9070	9070	9070	0
353	20230717	142400	871442230	9070	9070	9070	9070	23
354	20230717	142300	871233620	9060	9070	9080	9060	31
355	20230717	142200	870952500	9070	9070	9070	9070	947
356	20230717	142100	862363210	9090	9090	9090	9090	0
357	20230717	142000	862363210	9090	9090	9090	9090	0
358	20230717	141900	862363210	9090	9080	9090	9080	319
359	20230717	141800	859466640	9080	9080	9080	9080	0
360	20230717	141700	859466640	9080	9080	9080	9080	0
361	20230717	141600	859466640	9080	9080	9080	9080	23
362	20230717	141500	859257800	9070	9070	9080	9070	57
363	20230717	141400	858740560	9080	9080	9080	9080	24
364	20230717	141300	858522640	9080	9080	9080	9080	17
365	20230717	141200	858368280	9070	9070	9070	9070	49
366	20230717	141100	857923850	9070	9070	9070	9070	13
367	20230717	141000	857805940	9080	9080	9080	9070	193
368	20230717	140900	856053570	9090	9100	9100	9090	21
369	20230717	140800	855862630	9100	9100	9100	9100	0
370	20230717	140700	855862630	9100	9100	9100	9100	1
371	20230717	140600	855853530	9090	9090	9100	9090	38
372	20230717	140500	855508060	9090	9100	9110	9090	1353
373	20230717	140400	843193790	9110	9110	9110	9110	0
374	20230717	140300	843193790	9110	9120	9120	9110	408
375	20230717	140200	839476700	9110	9110	9110	9110	117
376	20230717	140100	838410830	9110	9110	9110	9110	162
377	20230717	140000	836935010	9100	9100	9100	9100	0
378	20230717	135900	836935010	9100	9110	9110	9100	19
379	20230717	135800	836762060	9100	9110	9110	9100	17
380	20230717	135700	836607350	9110	9110	9110	9110	46
381	20230717	135600	836188290	9100	9110	9110	9100	6
382	20230717	135500	836133640	9100	9100	9100	9100	101
383	20230717	135400	835214540	9100	9100	9100	9100	20
384	20230717	135300	835032540	9110	9100	9110	9100	484
385	20230717	135200	830623430	9080	9080	9080	9080	0
386	20230717	135100	830623430	9080	9100	9100	9080	810
387	20230717	135000	823260760	9100	9100	9100	9100	30
388	20230717	134900	822987760	9110	9110	9110	9110	22
389	20230717	134800	822787340	9110	9110	9110	9110	23
390	20230717	134700	822577810	9100	9100	9100	9100	1540
391	20230717	134600	808563810	9100	9100	9100	9100	5
392	20230717	134500	808518310	9100	9100	9100	9100	474
393	20230717	134400	804204910	9100	9090	9100	9090	601
394	20230717	134300	798736000	9090	9090	9090	9090	24
395	20230717	134200	798517840	9080	9080	9080	9080	0
396	20230717	134100	798517840	9080	9080	9080	9080	223
397	20230717	134000	796493000	9080	9080	9080	9080	0
398	20230717	133900	796493000	9080	9080	9080	9080	5
399	20230717	133800	796447600	9050	9070	9070	9050	50
400	20230717	133700	795994700	9080	9090	9090	9080	87
401	20230717	133600	795204580	9100	9100	9100	9100	12
402	20230717	133500	795095380	9080	9100	9100	9080	93
403	20230717	133400	794250260	9100	9100	9100	9100	21
404	20230717	133300	794059160	9110	9110	9110	9110	19
405	20230717	133200	793886070	9100	9100	9100	9100	463
406	20230717	133100	789672770	9090	9090	9090	9090	0
407	20230717	133000	789672770	9090	9100	9100	9090	46
408	20230717	132900	789254570	9100	9100	9100	9090	25
409	20230717	132800	789027230	9100	9080	9100	9080	1371
410	20230717	132700	776557060	9090	9090	9090	9090	0
411	20230717	132600	776557060	9090	9090	9090	9090	39
412	20230717	132500	776202550	9090	9090	9090	9090	20
413	20230717	132400	776020750	9090	9080	9090	9080	62
414	20230717	132300	775457380	9080	9090	9090	9080	22
415	20230717	132200	775257570	9090	9090	9090	9090	0
416	20230717	132100	775257570	9090	9080	9090	9080	101
417	20230717	132000	774340480	9090	9050	9090	9050	1811
418	20230717	131900	757925060	9050	9050	9050	9040	209
419	20230717	131800	756034610	9050	9050	9050	9050	50
420	20230717	131700	755582110	9050	9050	9050	9040	318
421	20230717	131600	752704220	9040	9050	9050	9040	171
422	20230717	131500	751157170	9040	9040	9040	9040	0
423	20230717	131400	751157170	9040	9040	9040	9040	9
424	20230717	131300	751075810	9050	9050	9050	9050	205
425	20230717	131200	749220560	9060	9060	9060	9060	38
426	20230717	131100	748876280	9050	9050	9050	9050	0
427	20230717	131000	748876280	9050	9050	9050	9050	24
428	20230717	130900	748659080	9060	9060	9060	9060	189
429	20230717	130800	746946740	9060	9060	9060	9060	168
430	20230717	130700	745424660	9050	9060	9060	9050	15
431	20230717	130600	745288900	9060	9060	9060	9060	5
432	20230717	130500	745243600	9060	9060	9060	9060	168
433	20230717	130400	743721520	9050	9050	9050	9050	18
434	20230717	130300	743558620	9050	9050	9050	9050	0
435	20230717	130200	743558620	9050	9040	9060	9040	204
436	20230717	130100	741712690	9040	9040	9040	9010	1203
437	20230717	130000	730862860	9040	9040	9040	9040	77
438	20230717	125900	730166780	9040	9030	9040	9030	32
439	20230717	125800	729877640	9030	9030	9030	9030	0
440	20230717	125700	729877640	9030	9030	9030	9030	31
441	20230717	125600	729597710	9020	9010	9020	9000	202
442	20230717	125500	727778150	9010	9000	9010	9000	6
443	20230717	125400	727724120	9010	9010	9010	9010	18
444	20230717	125300	727561940	9000	9020	9020	9000	410
445	20230717	125200	723869320	9030	9030	9030	9030	5
446	20230717	125100	723824170	9020	9020	9020	9020	10
447	20230717	125000	723733970	9030	9030	9030	9030	18
448	20230717	124900	723571430	9030	9040	9050	9030	324
449	20230717	124800	720643260	9040	9040	9040	9040	12
450	20230717	124700	720534780	9040	9040	9040	9040	0
451	20230717	124600	720534780	9040	9060	9060	9040	20
452	20230717	124500	720353880	9020	9020	9020	9020	2
453	20230717	124400	720335840	9050	9030	9050	9030	2570
454	20230717	124300	697080220	9040	9040	9040	9040	20
455	20230717	124200	696899420	9040	9020	9040	9020	23
456	20230717	124100	696691700	9020	9020	9030	9020	24
457	20230717	124000	696475050	9020	9020	9020	9020	6
458	20230717	123900	696420930	9020	9020	9040	9020	26
459	20230717	123800	696186170	9020	9020	9020	9020	254
460	20230717	123700	693895090	9020	9020	9020	9020	0
461	20230717	123600	693895090	9020	9020	9020	9020	43
462	20230717	123500	693507230	9020	9020	9020	9020	1
463	20230717	123400	693498210	9020	9020	9020	9020	1
464	20230717	123300	693489190	9020	9020	9020	9020	11
465	20230717	123200	693389970	9030	9030	9030	9020	43
466	20230717	123100	693001850	9030	9030	9030	9030	0
467	20230717	123000	693001850	9030	9030	9030	9030	4
468	20230717	122900	692965730	9030	9030	9030	9030	5
469	20230717	122800	692920580	9010	9010	9010	9010	0
470	20230717	122700	692920580	9010	9020	9020	9010	43
471	20230717	122600	692532850	9030	9030	9030	9030	18
472	20230717	122500	692370310	9020	9020	9020	9020	6
473	20230717	122400	692316190	9010	9010	9010	9010	0
474	20230717	122300	692316190	9010	9010	9010	9010	0
475	20230717	122200	692316190	9010	9010	9030	9000	41
476	20230717	122100	691946750	9010	9010	9010	9010	0
477	20230717	122000	691946750	9010	9010	9010	9010	18
478	20230717	121900	691784570	9030	9020	9030	9020	17
479	20230717	121800	691631180	9000	9010	9010	9000	110
480	20230717	121700	690641080	9010	9010	9010	9010	19
481	20230717	121600	690469890	9010	9040	9040	9010	518
482	20230717	121500	685802410	9020	9020	9020	9020	78
483	20230717	121400	685098850	9030	9030	9030	9030	23
484	20230717	121300	684891160	9030	9040	9040	9030	2
485	20230717	121200	684873090	9050	9050	9050	9050	5
486	20230717	121100	684827840	9020	9020	9020	9020	15
487	20230717	121000	684692540	9020	9030	9030	9020	23
488	20230717	120900	684484860	9050	9050	9050	9050	55
489	20230717	120800	683987110	9050	9030	9050	9030	50
490	20230717	120700	683534990	9020	9020	9020	9020	5
491	20230717	120600	683489890	9020	9020	9020	9020	21
492	20230717	120500	683300470	9020	9020	9020	9020	18
493	20230717	120400	683138110	9020	9020	9020	9020	0
494	20230717	120300	683138110	9020	9020	9020	9020	0
495	20230717	120200	683138110	9020	9020	9020	9000	182
496	20230717	120100	681499500	9020	9020	9020	9020	2
497	20230717	120000	681481460	9020	9010	9020	9000	54
498	20230717	115900	680995370	9010	9020	9020	9010	17
499	20230717	115800	680842150	9000	9020	9020	9000	71
500	20230717	115700	680201930	9020	9020	9020	9020	10
501	20230717	115600	680111730	9000	9020	9020	9000	54
502	20230717	115500	679625240	9010	9020	9030	9010	1488
503	20230717	115400	666194830	9020	9020	9020	9020	0
504	20230717	115300	666194830	9020	9020	9020	9020	11
505	20230717	115200	666095610	9030	9030	9030	9020	47
506	20230717	115100	665671300	9020	9020	9020	9020	0
507	20230717	115000	665671300	9020	9020	9020	9020	10
508	20230717	114900	665581100	9030	9020	9030	9020	96
509	20230717	114800	664714970	9030	9030	9050	9030	4
510	20230717	114700	664678830	9050	9020	9050	9020	33
511	20230717	114600	664380870	9020	9030	9030	9020	41
512	20230717	114500	664011040	9030	9030	9030	9030	18
513	20230717	114400	663848500	9030	9030	9030	9030	1
514	20230717	114300	663839470	9040	9030	9040	9030	24
515	20230717	114200	663622580	9030	9040	9040	9030	15
516	20230717	114100	663487080	9020	9020	9020	9020	10
517	20230717	114000	663396880	9030	9030	9030	9030	34
518	20230717	113900	663089860	9040	9020	9050	9020	984
519	20230717	113800	654204180	9010	9000	9010	9000	19
520	20230717	113700	654033090	9000	9000	9000	9000	1
521	20230717	113600	654024090	9000	8990	9000	8990	11
522	20230717	113500	653925190	9000	8990	9000	8990	32
523	20230717	113400	653637300	8990	8990	8990	8990	6
524	20230717	113300	653583360	8980	8980	8980	8980	10
525	20230717	113200	653493560	8990	8980	8990	8980	55
526	20230717	113100	652999610	8980	8980	8980	8980	1
527	20230717	113000	652990630	8980	8980	8980	8980	11
528	20230717	112900	652891850	8970	9010	9020	8970	2222
529	20230717	112800	632934220	9000	9010	9010	9000	11
530	20230717	112700	632835210	9010	9000	9010	9000	11
531	20230717	112600	632736200	9010	9010	9010	9010	0
532	20230717	112500	632736200	9010	9010	9010	9010	41
533	20230717	112400	632366790	9000	9010	9010	9000	13
534	20230717	112300	632249760	9010	9010	9010	9010	0
535	20230717	112200	632249760	9010	9030	9030	9010	50
536	20230717	112100	631798810	9030	9010	9030	9010	13
537	20230717	112000	631681640	9000	9000	9000	9000	5
538	20230717	111900	631636640	9000	9000	9020	9000	430
539	20230717	111800	627759820	9000	8990	9000	8990	261
540	20230717	111700	625413420	8990	8990	8990	8990	68
541	20230717	111600	624802100	8990	9020	9020	8990	763
542	20230717	111500	617933020	9030	9040	9040	9030	140
543	20230717	111400	616667770	9040	9040	9040	9040	100
544	20230717	111300	615763770	9040	9050	9050	9040	90
545	20230717	111200	614949370	9050	9050	9050	9050	5
546	20230717	111100	614904120	9030	9020	9060	9020	203
547	20230717	111000	613071780	9020	9010	9020	9010	40
548	20230717	110900	612711080	9020	9020	9020	9020	5
549	20230717	110800	612665980	9000	9000	9000	9000	10
550	20230717	110700	612575980	9010	8990	9010	8990	61
551	20230717	110600	612026590	8990	9000	9000	8990	1973
552	20230717	110500	594269990	9000	9000	9000	8990	132
553	20230717	110400	593082090	9000	8990	9000	8990	60
554	20230717	110300	592542190	9000	9000	9000	9000	74
555	20230717	110200	591876190	9010	8990	9010	8990	40
556	20230717	110100	591516040	9000	9000	9000	9000	17
557	20230717	110000	591363040	9010	9010	9010	9000	180
558	20230717	105900	589742570	9020	9040	9040	9020	17
559	20230717	105800	589589130	9010	9020	9020	9010	60
560	20230717	105700	589048340	9010	9020	9020	9010	109
561	20230717	105600	588065270	9020	9030	9030	9020	27
562	20230717	105500	587821560	9040	9020	9040	9020	15
563	20230717	105400	587686160	9020	9030	9030	9020	37
564	20230717	105300	587352260	9050	9050	9050	9020	76
565	20230717	105200	586665870	9050	9050	9050	9030	17
566	20230717	105100	586512220	9020	9020	9020	9020	20
567	20230717	105000	586331820	9020	9020	9020	9020	33
568	20230717	104900	586034160	9040	9040	9040	9040	23
569	20230717	104800	585826240	9000	9020	9020	9000	322
570	20230717	104700	582925910	9010	9010	9010	9010	20
571	20230717	104600	582745710	9020	9020	9020	9020	10
572	20230717	104500	582655510	9020	9020	9020	9010	122
573	20230717	104400	581555400	9020	9020	9020	9020	822
574	20230717	104300	574140960	9020	9060	9070	9020	310
575	20230717	104200	571334850	9070	9020	9070	9010	325
576	20230717	104100	568399930	8990	9010	9010	8990	656
577	20230717	104000	562489570	9010	8990	9010	8990	418
578	20230717	103900	558725520	9000	9010	9010	9000	18
579	20230717	103800	558563470	8990	9010	9010	8990	40
580	20230717	103700	558203470	9010	9020	9020	9010	781
581	20230717	103600	551159060	9020	9030	9030	9020	35
582	20230717	103500	550843130	9030	9010	9030	9010	15
583	20230717	103400	550707880	9010	9010	9010	9010	30
584	20230717	103300	550437580	9010	9000	9040	9000	490
585	20230717	103200	546022170	9000	9000	9000	9000	98
586	20230717	103100	545140170	9000	8970	9000	8970	331
587	20230717	103000	542164400	8960	8970	8970	8960	32
588	20230717	102900	541877590	8980	8980	8980	8980	5
589	20230717	102800	541832690	8950	8980	8980	8950	23
590	20230717	102700	541626750	8950	8950	8950	8950	16
591	20230717	102600	541483550	8940	8950	8950	8940	1026
592	20230717	102500	532310960	9000	8950	9000	8940	1069
593	20230717	102400	522743260	8960	8990	8990	8960	1010
594	20230717	102300	513685760	8990	9000	9000	8990	175
595	20230717	102200	512110860	9000	8970	9000	8970	189
596	20230717	102100	510410600	8970	8970	8970	8970	17
597	20230717	102000	510258110	8970	8970	8970	8970	20
598	20230717	101900	510078710	8960	8980	8980	8950	1025
599	20230717	101800	500902470	8980	8980	8980	8980	21
600	20230717	101700	500713890	8970	8940	8970	8940	129
601	20230717	101600	499559590	8950	8940	8960	8940	237
602	20230717	101500	497438530	8950	8960	8960	8930	148
603	20230717	101400	496114080	8960	8950	8960	8930	33
604	20230717	101300	495819140	8950	8920	8950	8920	82
605	20230717	101200	495087400	8920	8940	8950	8920	1176
606	20230717	101100	484592390	8940	8940	8940	8940	40
607	20230717	101000	484234790	8930	8930	8930	8930	210
608	20230717	100900	482359490	8930	8970	8980	8930	1639
609	20230717	100800	467705110	8990	9000	9000	8950	2785
610	20230717	100700	442722450	9000	9000	9000	9000	33
611	20230717	100600	442425450	9000	9000	9030	9000	1031
612	20230717	100500	433146220	9000	9030	9030	9000	308
613	20230717	100400	430373730	9030	8980	9030	8960	1030
614	20230717	100300	421138030	8980	9020	9020	8980	1651
615	20230717	100200	406290680	9020	9010	9040	9010	25
616	20230717	100100	406065180	9010	9020	9020	9010	110
617	20230717	100000	405073080	9020	9000	9020	9000	2498
618	20230717	095900	382585880	8990	8990	8990	8990	22
619	20230717	095800	382388100	9000	8990	9000	8990	85
620	20230717	095700	381623900	8980	8990	8990	8980	220
621	20230717	095600	379646400	8980	8980	8980	8980	60
622	20230717	095500	379107600	8980	8980	8980	8960	705
623	20230717	095400	372784530	8980	9010	9010	8980	1182
624	20230717	095300	362160930	9010	8990	9010	8990	275
625	20230717	095200	359686380	8990	9010	9010	8990	73
626	20230717	095100	359029280	9000	9000	9010	8990	130
627	20230717	095000	357860030	9010	9010	9010	9010	319
628	20230717	094900	354985840	9000	9030	9030	9000	27
629	20230717	094800	354742540	9050	9030	9060	8990	2836
630	20230717	094700	329208210	9020	9040	9040	9020	110
631	20230717	094600	328214830	9030	9060	9060	9030	3210
632	20230717	094500	299185720	9060	9060	9070	9060	79
633	20230717	094400	298469800	9070	9070	9070	9070	103
634	20230717	094300	297535590	9060	9070	9070	9060	33
635	20230717	094200	297236440	9080	9060	9080	9060	196
636	20230717	094100	295458640	9030	9030	9060	9030	73
637	20230717	094000	294798580	9030	9060	9060	9030	577
638	20230717	093900	289579480	9070	9070	9070	9060	535
639	20230717	093800	284732030	9070	9070	9070	9060	198
640	20230717	093700	282936270	9080	9070	9080	9070	47
641	20230717	093600	282509810	9080	9080	9080	9080	24
642	20230717	093500	282291890	9080	9090	9090	9080	820
643	20230717	093400	274845680	9100	9090	9100	9080	590
644	20230717	093300	269487060	9090	9100	9100	9090	94
645	20230717	093200	268631880	9100	9130	9130	9100	15
646	20230717	093100	268495230	9150	9160	9160	9080	13
647	20230717	093000	268377040	9170	9170	9170	9170	8
648	20230717	092900	268303680	9080	9140	9150	9060	1076
649	20230717	092800	258464100	9090	9110	9130	9080	3740
650	20230717	092700	224414400	9120	9180	9180	9120	3477
651	20230717	092600	192610500	9170	9210	9230	9170	2013
652	20230717	092500	174071190	9210	9200	9250	9190	3381
653	20230717	092400	142910700	9190	9170	9190	9170	519
654	20230717	092300	138142710	9160	9160	9160	9150	50
655	20230717	092200	137684910	9160	9170	9170	9160	81
656	20230717	092100	136942240	9150	9130	9150	9130	1088
657	20230717	092000	126997640	9140	9130	9140	9120	725
658	20230717	091900	120375820	9130	9130	9130	9130	20
659	20230717	091800	120193220	9130	9130	9140	9130	1378
660	20230717	091700	107604980	9130	9110	9130	9110	110
661	20230717	091600	106601810	9110	9120	9120	9110	341
662	20230717	091500	103495140	9120	9120	9130	9120	240
663	20230717	091400	101306330	9140	9130	9140	9130	108
664	20230717	091300	100319340	9150	9140	9150	9140	700
665	20230717	091200	93914770	9130	9080	9150	9080	1818
666	20230717	091100	77325550	9100	9040	9100	9040	1231
667	20230717	091000	66168370	9040	9050	9060	9040	506
668	20230717	090900	61589860	9050	9050	9050	9050	193
669	20230717	090800	59843210	9060	9070	9070	9060	568
670	20230717	090700	54697090	9060	9060	9070	9060	120
671	20230717	090600	53609790	9090	9090	9090	9090	80
672	20230717	090500	52882590	9050	9000	9050	9000	1183
673	20230717	090400	42208870	9000	9000	9050	8990	1305
674	20230717	090300	30459700	9000	9050	9050	9000	603
675	20230717	090200	25027310	9040	9090	9090	9030	486
676	20230717	090100	20635530	9060	9070	9070	9060	246
677	20230717	090000	18405770	9100	9120	9120	9060	2021