KissMeData/265740/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203100	172325530	8870	8870	8870	8870	174
3	20230717	203000	172325530	8870	8870	8870	8870	0
4	20230717	202900	172325530	8870	8870	8870	8870	0
5	20230717	202800	172325530	8870	8870	8870	8870	0
6	20230717	202700	172325530	8870	8870	8870	8870	0
7	20230717	202600	172325530	8870	8870	8870	8870	0
8	20230717	202500	172325530	8870	8870	8870	8870	0
9	20230717	202400	172325530	8870	8870	8870	8870	0
10	20230717	202300	172325530	8870	8870	8870	8870	0
11	20230717	202200	172325530	8870	8870	8870	8870	0
12	20230717	202100	172325530	8870	8870	8870	8870	0
13	20230717	202000	172325530	8870	8870	8870	8870	0
14	20230717	201900	172325530	8870	8870	8870	8870	0
15	20230717	201800	172325530	8870	8870	8870	8870	0
16	20230717	201700	172325530	8870	8870	8870	8870	0
17	20230717	201600	172325530	8870	8870	8870	8870	0
18	20230717	201500	172325530	8870	8870	8870	8870	0
19	20230717	201400	172325530	8870	8870	8870	8870	0
20	20230717	201300	172325530	8870	8870	8870	8870	0
21	20230717	201200	172325530	8870	8870	8870	8870	0
22	20230717	201100	172325530	8870	8870	8870	8870	0
23	20230717	201000	172325530	8870	8870	8870	8870	0
24	20230717	200900	172325530	8870	8870	8870	8870	0
25	20230717	200800	172325530	8870	8870	8870	8870	0
26	20230717	200700	172325530	8870	8870	8870	8870	0
27	20230717	200600	172325530	8870	8870	8870	8870	0
28	20230717	200500	172325530	8870	8870	8870	8870	0
29	20230717	200400	172325530	8870	8870	8870	8870	0
30	20230717	200300	172325530	8870	8870	8870	8870	0
31	20230717	200200	172325530	8870	8870	8870	8870	0
32	20230717	200100	172325530	8870	8870	8870	8870	174
33	20230717	200000	172325530	8870	8870	8870	8870	0
34	20230717	195900	172325530	8870	8870	8870	8870	0
35	20230717	195800	172325530	8870	8870	8870	8870	0
36	20230717	195700	172325530	8870	8870	8870	8870	0
37	20230717	195600	172325530	8870	8870	8870	8870	0
38	20230717	195500	172325530	8870	8870	8870	8870	0
39	20230717	195400	172325530	8870	8870	8870	8870	0
40	20230717	195300	172325530	8870	8870	8870	8870	0
41	20230717	195200	172325530	8870	8870	8870	8870	0
42	20230717	195100	172325530	8870	8870	8870	8870	0
43	20230717	195000	172325530	8870	8870	8870	8870	0
44	20230717	194900	172325530	8870	8870	8870	8870	0
45	20230717	194800	172325530	8870	8870	8870	8870	0
46	20230717	194700	172325530	8870	8870	8870	8870	0
47	20230717	194600	172325530	8870	8870	8870	8870	0
48	20230717	194500	172325530	8870	8870	8870	8870	0
49	20230717	194400	172325530	8870	8870	8870	8870	0
50	20230717	194300	172325530	8870	8870	8870	8870	0
51	20230717	194200	172325530	8870	8870	8870	8870	0
52	20230717	194100	172325530	8870	8870	8870	8870	0
53	20230717	194000	172325530	8870	8870	8870	8870	0
54	20230717	193900	172325530	8870	8870	8870	8870	0
55	20230717	193800	172325530	8870	8870	8870	8870	0
56	20230717	193700	172325530	8870	8870	8870	8870	0
57	20230717	193600	172325530	8870	8870	8870	8870	0
58	20230717	193500	172325530	8870	8870	8870	8870	0
59	20230717	193400	172325530	8870	8870	8870	8870	0
60	20230717	193300	172325530	8870	8870	8870	8870	0
61	20230717	193200	172325530	8870	8870	8870	8870	0
62	20230717	193100	172325530	8870	8870	8870	8870	174
63	20230717	193000	172325530	8870	8870	8870	8870	0
64	20230717	192900	172325530	8870	8870	8870	8870	0
65	20230717	192800	172325530	8870	8870	8870	8870	0
66	20230717	192700	172325530	8870	8870	8870	8870	0
67	20230717	192600	172325530	8870	8870	8870	8870	0
68	20230717	192500	172325530	8870	8870	8870	8870	0
69	20230717	192400	172325530	8870	8870	8870	8870	0
70	20230717	192300	172325530	8870	8870	8870	8870	0
71	20230717	192200	172325530	8870	8870	8870	8870	0
72	20230717	192100	172325530	8870	8870	8870	8870	0
73	20230717	192000	172325530	8870	8870	8870	8870	0
74	20230717	191900	172325530	8870	8870	8870	8870	0
75	20230717	191800	172325530	8870	8870	8870	8870	0
76	20230717	191700	172325530	8870	8870	8870	8870	0
77	20230717	191600	172325530	8870	8870	8870	8870	0
78	20230717	191500	172325530	8870	8870	8870	8870	0
79	20230717	191400	172325530	8870	8870	8870	8870	0
80	20230717	191300	172325530	8870	8870	8870	8870	0
81	20230717	191200	172325530	8870	8870	8870	8870	0
82	20230717	191100	172325530	8870	8870	8870	8870	0
83	20230717	191000	172325530	8870	8870	8870	8870	0
84	20230717	190900	172325530	8870	8870	8870	8870	0
85	20230717	190800	172325530	8870	8870	8870	8870	0
86	20230717	190700	172325530	8870	8870	8870	8870	0
87	20230717	190600	172325530	8870	8870	8870	8870	0
88	20230717	190500	172325530	8870	8870	8870	8870	0
89	20230717	190400	172325530	8870	8870	8870	8870	0
90	20230717	190300	172325530	8870	8870	8870	8870	0
91	20230717	190200	172325530	8870	8870	8870	8870	0
92	20230717	190100	172325530	8870	8870	8870	8870	174
93	20230717	190000	172325530	8870	8870	8870	8870	0
94	20230717	185900	172325530	8870	8870	8870	8870	0
95	20230717	185800	172325530	8870	8870	8870	8870	0
96	20230717	185700	172325530	8870	8870	8870	8870	0
97	20230717	185600	172325530	8870	8870	8870	8870	0
98	20230717	185500	172325530	8870	8870	8870	8870	0
99	20230717	185400	172325530	8870	8870	8870	8870	0
100	20230717	185300	172325530	8870	8870	8870	8870	0
101	20230717	185200	172325530	8870	8870	8870	8870	0
102	20230717	185100	172325530	8870	8870	8870	8870	0
103	20230717	185000	172325530	8870	8870	8870	8870	0
104	20230717	184900	172325530	8870	8870	8870	8870	0
105	20230717	184800	172325530	8870	8870	8870	8870	0
106	20230717	184700	172325530	8870	8870	8870	8870	0
107	20230717	184600	172325530	8870	8870	8870	8870	0
108	20230717	184500	172325530	8870	8870	8870	8870	0
109	20230717	184400	172325530	8870	8870	8870	8870	0
110	20230717	184300	172325530	8870	8870	8870	8870	0
111	20230717	184200	172325530	8870	8870	8870	8870	0
112	20230717	184100	172325530	8870	8870	8870	8870	0
113	20230717	184000	172325530	8870	8870	8870	8870	0
114	20230717	183900	172325530	8870	8870	8870	8870	0
115	20230717	183800	172325530	8870	8870	8870	8870	0
116	20230717	183700	172325530	8870	8870	8870	8870	0
117	20230717	183600	172325530	8870	8870	8870	8870	0
118	20230717	183500	172325530	8870	8870	8870	8870	0
119	20230717	183400	172325530	8870	8870	8870	8870	0
120	20230717	183300	172325530	8870	8870	8870	8870	0
121	20230717	183200	172325530	8870	8870	8870	8870	0
122	20230717	183100	172325530	8870	8870	8870	8870	174
123	20230717	183000	172325530	8870	8870	8870	8870	0
124	20230717	182900	172325530	8870	8870	8870	8870	0
125	20230717	182800	172325530	8870	8870	8870	8870	0
126	20230717	182700	172325530	8870	8870	8870	8870	0
127	20230717	182600	172325530	8870	8870	8870	8870	0
128	20230717	182500	172325530	8870	8870	8870	8870	0
129	20230717	182400	172325530	8870	8870	8870	8870	0
130	20230717	182300	172325530	8870	8870	8870	8870	0
131	20230717	182200	172325530	8870	8870	8870	8870	0
132	20230717	182100	172325530	8870	8870	8870	8870	0
133	20230717	182000	172325530	8870	8870	8870	8870	0
134	20230717	181900	172325530	8870	8870	8870	8870	0
135	20230717	181800	172325530	8870	8870	8870	8870	0
136	20230717	181700	172325530	8870	8870	8870	8870	0
137	20230717	181600	172325530	8870	8870	8870	8870	0
138	20230717	181500	172325530	8870	8870	8870	8870	0
139	20230717	181400	172325530	8870	8870	8870	8870	0
140	20230717	181300	172325530	8870	8870	8870	8870	0
141	20230717	181200	172325530	8870	8870	8870	8870	0
142	20230717	181100	172325530	8870	8870	8870	8870	0
143	20230717	181000	172325530	8870	8870	8870	8870	0
144	20230717	180900	172325530	8870	8870	8870	8870	0
145	20230717	180800	172325530	8870	8870	8870	8870	0
146	20230717	180700	172325530	8870	8870	8870	8870	0
147	20230717	180600	172325530	8870	8870	8870	8870	0
148	20230717	180500	172325530	8870	8870	8870	8870	0
149	20230717	180400	172325530	8870	8870	8870	8870	0
150	20230717	180300	172325530	8870	8870	8870	8870	0
151	20230717	180200	172325530	8870	8870	8870	8870	0
152	20230717	180100	172325530	8870	8870	8870	8870	174
153	20230717	180000	172325530	8870	8870	8870	8870	0
154	20230717	175900	172325530	8870	8870	8870	8870	0
155	20230717	175800	172325530	8870	8870	8870	8870	0
156	20230717	175700	172325530	8870	8870	8870	8870	0
157	20230717	175600	172325530	8870	8870	8870	8870	0
158	20230717	175500	172325530	8870	8870	8870	8870	0
159	20230717	175400	172325530	8870	8870	8870	8870	0
160	20230717	175300	172325530	8870	8870	8870	8870	0
161	20230717	175200	172325530	8870	8870	8870	8870	0
162	20230717	175100	172325530	8870	8870	8870	8870	0
163	20230717	175000	172325530	8870	8870	8870	8870	0
164	20230717	174900	172325530	8870	8870	8870	8870	0
165	20230717	174800	172325530	8870	8870	8870	8870	0
166	20230717	174700	172325530	8870	8870	8870	8870	0
167	20230717	174600	172325530	8870	8870	8870	8870	0
168	20230717	174500	172325530	8870	8870	8870	8870	0
169	20230717	174400	172325530	8870	8870	8870	8870	0
170	20230717	174300	172325530	8870	8870	8870	8870	0
171	20230717	174200	172325530	8870	8870	8870	8870	0
172	20230717	174100	172325530	8870	8870	8870	8870	0
173	20230717	174000	172325530	8870	8870	8870	8870	0
174	20230717	173900	172325530	8870	8870	8870	8870	0
175	20230717	173800	172325530	8870	8870	8870	8870	0
176	20230717	173700	172325530	8870	8870	8870	8870	0
177	20230717	173600	172325530	8870	8870	8870	8870	0
178	20230717	173500	172325530	8870	8870	8870	8870	0
179	20230717	173400	172325530	8870	8870	8870	8870	0
180	20230717	173300	172325530	8870	8870	8870	8870	0
181	20230717	173200	172325530	8870	8870	8870	8870	0
182	20230717	173100	172325530	8870	8870	8870	8870	174
183	20230717	173000	172325530	8870	8870	8870	8870	0
184	20230717	172900	172325530	8870	8870	8870	8870	0
185	20230717	172800	172325530	8870	8870	8870	8870	0
186	20230717	172700	172325530	8870	8870	8870	8870	0
187	20230717	172600	172325530	8870	8870	8870	8870	0
188	20230717	172500	172325530	8870	8870	8870	8870	0
189	20230717	172400	172325530	8870	8870	8870	8870	0
190	20230717	172300	172325530	8870	8870	8870	8870	0
191	20230717	172200	172325530	8870	8870	8870	8870	0
192	20230717	172100	172325530	8870	8870	8870	8870	0
193	20230717	172000	172325530	8870	8870	8870	8870	0
194	20230717	171900	172325530	8870	8870	8870	8870	0
195	20230717	171800	172325530	8870	8870	8870	8870	0
196	20230717	171700	172325530	8870	8870	8870	8870	0
197	20230717	171600	172325530	8870	8870	8870	8870	0
198	20230717	171500	172325530	8870	8870	8870	8870	0
199	20230717	171400	172325530	8870	8870	8870	8870	0
200	20230717	171300	172325530	8870	8870	8870	8870	0
201	20230717	171200	172325530	8870	8870	8870	8870	0
202	20230717	171100	172325530	8870	8870	8870	8870	0
203	20230717	171000	172325530	8870	8870	8870	8870	0
204	20230717	170900	172325530	8870	8870	8870	8870	0
205	20230717	170800	172325530	8870	8870	8870	8870	0
206	20230717	170700	172325530	8870	8870	8870	8870	0
207	20230717	170600	172325530	8870	8870	8870	8870	0
208	20230717	170500	172325530	8870	8870	8870	8870	0
209	20230717	170400	172325530	8870	8870	8870	8870	0
210	20230717	170300	172325530	8870	8870	8870	8870	0
211	20230717	170200	172325530	8870	8870	8870	8870	0
212	20230717	170100	172325530	8870	8870	8870	8870	174
213	20230717	170000	172325530	8870	8870	8870	8870	0
214	20230717	165900	172325530	8870	8870	8870	8870	0
215	20230717	165800	172325530	8870	8870	8870	8870	0
216	20230717	165700	172325530	8870	8870	8870	8870	0
217	20230717	165600	172325530	8870	8870	8870	8870	0
218	20230717	165500	172325530	8870	8870	8870	8870	0
219	20230717	165400	172325530	8870	8870	8870	8870	0
220	20230717	165300	172325530	8870	8870	8870	8870	0
221	20230717	165200	172325530	8870	8870	8870	8870	0
222	20230717	165100	172325530	8870	8870	8870	8870	0
223	20230717	165000	172325530	8870	8870	8870	8870	0
224	20230717	164900	172325530	8870	8870	8870	8870	0
225	20230717	164800	172325530	8870	8870	8870	8870	0
226	20230717	164700	172325530	8870	8870	8870	8870	0
227	20230717	164600	172325530	8870	8870	8870	8870	0
228	20230717	164500	172325530	8870	8870	8870	8870	0
229	20230717	164400	172325530	8870	8870	8870	8870	0
230	20230717	164300	172325530	8870	8870	8870	8870	0
231	20230717	164200	172325530	8870	8870	8870	8870	0
232	20230717	164100	172325530	8870	8870	8870	8870	0
233	20230717	164000	172325530	8870	8870	8870	8870	0
234	20230717	163900	172325530	8870	8870	8870	8870	0
235	20230717	163800	172325530	8870	8870	8870	8870	0
236	20230717	163700	172325530	8870	8870	8870	8870	0
237	20230717	163600	172325530	8870	8870	8870	8870	0
238	20230717	163500	172325530	8870	8870	8870	8870	0
239	20230717	163400	172325530	8870	8870	8870	8870	0
240	20230717	163300	172325530	8870	8870	8870	8870	0
241	20230717	163200	172325530	8870	8870	8870	8870	0
242	20230717	163100	172325530	8870	8870	8870	8870	174
243	20230717	163000	172325530	8870	8870	8870	8870	0
244	20230717	162900	172325530	8870	8870	8870	8870	0
245	20230717	162800	172325530	8870	8870	8870	8870	0
246	20230717	162700	172325530	8870	8870	8870	8870	0
247	20230717	162600	172325530	8870	8870	8870	8870	0
248	20230717	162500	172325530	8870	8870	8870	8870	0
249	20230717	162400	172325530	8870	8870	8870	8870	0
250	20230717	162300	172325530	8870	8870	8870	8870	0
251	20230717	162200	172325530	8870	8870	8870	8870	0
252	20230717	162100	172325530	8870	8870	8870	8870	0
253	20230717	162000	172325530	8870	8870	8870	8870	0
254	20230717	161900	172325530	8870	8870	8870	8870	0
255	20230717	161800	172325530	8870	8870	8870	8870	0
256	20230717	161700	172325530	8870	8870	8870	8870	0
257	20230717	161600	172325530	8870	8870	8870	8870	0
258	20230717	161500	172325530	8870	8870	8870	8870	0
259	20230717	161400	172325530	8870	8870	8870	8870	0
260	20230717	161300	172325530	8870	8870	8870	8870	0
261	20230717	161200	172325530	8870	8870	8870	8870	0
262	20230717	161100	172325530	8870	8870	8870	8870	0
263	20230717	161000	172325530	8870	8870	8870	8870	0
264	20230717	160900	172325530	8870	8870	8870	8870	0
265	20230717	160800	172325530	8870	8870	8870	8870	0
266	20230717	160700	172325530	8870	8870	8870	8870	0
267	20230717	160600	172325530	8870	8870	8870	8870	0
268	20230717	160500	172325530	8870	8870	8870	8870	0
269	20230717	160400	172325530	8870	8870	8870	8870	0
270	20230717	160300	172325530	8870	8870	8870	8870	0
271	20230717	160200	172325530	8870	8870	8870	8870	0
272	20230717	160100	172325530	8870	8870	8870	8870	174
273	20230717	160000	172325530	8870	8870	8870	8870	0
274	20230717	155900	172325530	8870	8870	8870	8870	0
275	20230717	155800	172325530	8870	8870	8870	8870	0
276	20230717	155700	172325530	8870	8870	8870	8870	0
277	20230717	155600	172325530	8870	8870	8870	8870	0
278	20230717	155500	172325530	8870	8870	8870	8870	0
279	20230717	155400	172325530	8870	8870	8870	8870	0
280	20230717	155300	172325530	8870	8870	8870	8870	0
281	20230717	155200	172325530	8870	8870	8870	8870	0
282	20230717	155100	172325530	8870	8870	8870	8870	0
283	20230717	155000	172325530	8870	8870	8870	8870	0
284	20230717	154900	172325530	8870	8870	8870	8870	0
285	20230717	154800	172325530	8870	8870	8870	8870	0
286	20230717	154700	172325530	8870	8870	8870	8870	0
287	20230717	154600	172325530	8870	8870	8870	8870	0
288	20230717	154500	172325530	8870	8870	8870	8870	0
289	20230717	154400	172325530	8870	8870	8870	8870	0
290	20230717	154300	172325530	8870	8870	8870	8870	0
291	20230717	154200	172325530	8870	8870	8870	8870	0
292	20230717	154100	172325530	8870	8870	8870	8870	0
293	20230717	154000	172325530	8870	8870	8870	8870	0
294	20230717	153900	172325530	8870	8870	8870	8870	0
295	20230717	153800	172325530	8870	8870	8870	8870	0
296	20230717	153700	172325530	8870	8870	8870	8870	0
297	20230717	153600	172325530	8870	8870	8870	8870	0
298	20230717	153500	172325530	8870	8870	8870	8870	0
299	20230717	153400	172325530	8870	8870	8870	8870	0
300	20230717	153300	172325530	8870	8870	8870	8870	0
301	20230717	153200	172325530	8870	8870	8870	8870	0
302	20230717	153100	172325530	8870	8870	8870	8870	174
303	20230717	153000	172325530	8870	8870	8870	8870	174
304	20230717	152900	170782150	8870	8870	8870	8870	0
305	20230717	152800	170782150	8870	8870	8870	8870	0
306	20230717	152700	170782150	8870	8870	8870	8870	0
307	20230717	152600	170782150	8870	8870	8870	8870	0
308	20230717	152500	170782150	8870	8870	8870	8870	0
309	20230717	152400	170782150	8870	8870	8870	8870	0
310	20230717	152300	170782150	8870	8870	8870	8870	0
311	20230717	152200	170782150	8870	8870	8870	8870	0
312	20230717	152100	170782150	8870	8870	8870	8870	0
313	20230717	152000	170782150	8870	8870	8870	8870	0
314	20230717	151900	170782150	8870	8790	8870	8780	8
315	20230717	151800	170711720	8870	8870	8870	8870	0
316	20230717	151700	170711720	8870	8870	8870	8870	21
317	20230717	151600	170525450	8870	8870	8870	8870	2
318	20230717	151500	170507710	8870	8870	8870	8870	0
319	20230717	151400	170507710	8870	8870	8870	8870	1
320	20230717	151300	170498840	8870	8870	8870	8870	0
321	20230717	151200	170498840	8870	8790	8870	8790	47
322	20230717	151100	170084350	8790	8790	8790	8790	28
323	20230717	151000	169838230	8790	8790	8790	8790	0
324	20230717	150900	169838230	8790	8790	8790	8790	9
325	20230717	150800	169759120	8800	8800	8800	8800	0
326	20230717	150700	169759120	8800	8800	8800	8800	0
327	20230717	150600	169759120	8800	8800	8800	8800	35
328	20230717	150500	169451120	8800	8800	8800	8800	0
329	20230717	150400	169451120	8800	8800	8800	8800	0
330	20230717	150300	169451120	8800	8800	8800	8800	0
331	20230717	150200	169451120	8800	8800	8800	8800	1
332	20230717	150100	169442320	8790	8790	8790	8790	0
333	20230717	150000	169442320	8790	8790	8790	8790	0
334	20230717	145900	169442320	8790	8790	8790	8790	1
335	20230717	145800	169433530	8790	8780	8790	8780	20
336	20230717	145700	169257920	8780	8780	8780	8780	0
337	20230717	145600	169257920	8780	8780	8780	8780	1
338	20230717	145500	169249140	8780	8780	8780	8780	1
339	20230717	145400	169240360	8780	8780	8780	8780	6
340	20230717	145300	169187680	8760	8760	8760	8760	2
341	20230717	145200	169170160	8790	8790	8790	8790	0
342	20230717	145100	169170160	8790	8790	8790	8790	7
343	20230717	145000	169108630	8790	8790	8790	8790	50
344	20230717	144900	168669130	8800	8800	8800	8800	0
345	20230717	144800	168669130	8800	8800	8800	8800	1
346	20230717	144700	168660330	8790	8790	8790	8790	1
347	20230717	144600	168651540	8760	8760	8760	8760	19
348	20230717	144500	168485100	8760	8770	8770	8760	103
349	20230717	144400	167582770	8800	8800	8800	8800	0
350	20230717	144300	167582770	8800	8800	8800	8800	0
351	20230717	144200	167582770	8800	8800	8800	8800	0
352	20230717	144100	167582770	8800	8800	8800	8800	0
353	20230717	144000	167582770	8800	8800	8800	8800	0
354	20230717	143900	167582770	8800	8800	8800	8800	0
355	20230717	143800	167582770	8800	8800	8800	8800	1
356	20230717	143700	167573970	8790	8790	8790	8790	44
357	20230717	143600	167187210	8790	8790	8790	8790	50
358	20230717	143500	166747710	8790	8790	8790	8790	0
359	20230717	143400	166747710	8790	8790	8790	8790	0
360	20230717	143300	166747710	8790	8790	8790	8790	0
361	20230717	143200	166747710	8790	8790	8790	8790	1
362	20230717	143100	166738920	8780	8780	8780	8780	0
363	20230717	143000	166738920	8780	8780	8780	8780	10
364	20230717	142900	166651120	8780	8780	8780	8780	0
365	20230717	142800	166651120	8780	8780	8780	8780	0
366	20230717	142700	166651120	8780	8780	8780	8780	0
367	20230717	142600	166651120	8780	8780	8780	8780	0
368	20230717	142500	166651120	8780	8780	8780	8780	0
369	20230717	142400	166651120	8780	8780	8780	8780	1
370	20230717	142300	166642340	8750	8750	8750	8750	0
371	20230717	142200	166642340	8750	8750	8750	8750	0
372	20230717	142100	166642340	8750	8750	8750	8750	0
373	20230717	142000	166642340	8750	8750	8750	8750	0
374	20230717	141900	166642340	8750	8750	8750	8750	0
375	20230717	141800	166642340	8750	8750	8750	8750	0
376	20230717	141700	166642340	8750	8750	8750	8750	0
377	20230717	141600	166642340	8750	8750	8750	8750	0
378	20230717	141500	166642340	8750	8750	8750	8750	2
379	20230717	141400	166624840	8780	8780	8780	8780	50
380	20230717	141300	166185840	8780	8780	8780	8780	0
381	20230717	141200	166185840	8780	8780	8780	8780	0
382	20230717	141100	166185840	8780	8780	8780	8780	0
383	20230717	141000	166185840	8780	8780	8780	8780	0
384	20230717	140900	166185840	8780	8780	8780	8780	0
385	20230717	140800	166185840	8780	8780	8780	8780	0
386	20230717	140700	166185840	8780	8780	8780	8780	0
387	20230717	140600	166185840	8780	8780	8780	8780	0
388	20230717	140500	166185840	8780	8780	8780	8780	0
389	20230717	140400	166185840	8780	8780	8780	8780	0
390	20230717	140300	166185840	8780	8780	8780	8780	0
391	20230717	140200	166185840	8780	8780	8780	8780	0
392	20230717	140100	166185840	8780	8780	8780	8780	0
393	20230717	140000	166185840	8780	8780	8780	8780	0
394	20230717	135900	166185840	8780	8780	8780	8780	0
395	20230717	135800	166185840	8780	8780	8780	8780	0
396	20230717	135700	166185840	8780	8780	8780	8780	0
397	20230717	135600	166185840	8780	8780	8780	8780	0
398	20230717	135500	166185840	8780	8780	8780	8780	0
399	20230717	135400	166185840	8780	8780	8780	8780	0
400	20230717	135300	166185840	8780	8780	8780	8780	0
401	20230717	135200	166185840	8780	8780	8780	8780	0
402	20230717	135100	166185840	8780	8780	8780	8780	0
403	20230717	135000	166185840	8780	8780	8780	8780	0
404	20230717	134900	166185840	8780	8780	8780	8780	65
405	20230717	134800	165615140	8780	8780	8780	8780	50
406	20230717	134700	165176140	8780	8780	8780	8780	1
407	20230717	134600	165167360	8780	8780	8780	8780	1
408	20230717	134500	165158580	8780	8780	8780	8780	40
409	20230717	134400	164807380	8720	8720	8720	8720	3
410	20230717	134300	164781220	8780	8710	8780	8710	309
411	20230717	134200	162089280	8790	8730	8790	8710	729
412	20230717	134100	155695900	8780	8700	8780	8700	403
413	20230717	134000	152179700	8700	8710	8710	8700	164
414	20230717	133900	150752790	8700	8710	8710	8700	105
415	20230717	133800	149838630	8680	8680	8680	8680	0
416	20230717	133700	149838630	8680	8780	8780	8680	2001
417	20230717	133600	132461250	8700	8700	8700	8700	0
418	20230717	133500	132461250	8700	8730	8730	8700	1001
419	20230717	133400	123746530	8720	8720	8720	8720	0
420	20230717	133300	123746530	8720	8770	8770	8720	1700
421	20230717	133200	108899530	8800	8800	8800	8800	0
422	20230717	133100	108899530	8800	8800	8800	8800	0
423	20230717	133000	108899530	8800	8770	8800	8740	865
424	20230717	132900	101317970	8770	8770	8770	8770	0
425	20230717	132800	101317970	8770	8770	8770	8770	1
426	20230717	132700	101309200	8770	8780	8780	8770	400
427	20230717	132600	97799550	8800	8800	8800	8800	99
428	20230717	132500	96928350	8870	8790	8870	8780	56
429	20230717	132400	96435870	8800	8800	8800	8800	10
430	20230717	132300	96347870	8800	8800	8880	8800	150
431	20230717	132200	95027360	8800	8800	8800	8800	146
432	20230717	132100	93742560	8880	8810	8880	8800	24
433	20230717	132000	93531040	8900	8800	8900	8800	40
434	20230717	131900	93178250	8800	8800	8800	8800	4
435	20230717	131800	93143050	8830	8830	8830	8830	0
436	20230717	131700	93143050	8830	8830	8830	8830	0
437	20230717	131600	93143050	8830	8830	8830	8830	0
438	20230717	131500	93143050	8830	8830	8830	8830	0
439	20230717	131400	93143050	8830	8830	8830	8830	20
440	20230717	131300	92966450	8830	8830	8830	8830	1
441	20230717	131200	92957620	8790	8790	8790	8790	0
442	20230717	131100	92957620	8790	8790	8790	8790	1
443	20230717	131000	92948830	8770	8780	8780	8760	1222
444	20230717	130900	82241480	8790	8790	8790	8790	158
445	20230717	130800	80852660	8790	8800	8800	8790	1307
446	20230717	130700	69352240	8800	8800	8800	8800	1
447	20230717	130600	69343440	8800	8830	8830	8790	507
448	20230717	130500	64877680	8830	8830	8830	8830	151
449	20230717	130400	63544350	8830	8830	8830	8830	0
450	20230717	130300	63544350	8830	8830	8830	8830	0
451	20230717	130200	63544350	8830	8840	8840	8830	55
452	20230717	130100	63058690	8840	8840	8840	8840	8
453	20230717	130000	62987970	8840	8840	8840	8840	0
454	20230717	125900	62987970	8840	8840	8840	8840	0
455	20230717	125800	62987970	8840	8840	8840	8840	420
456	20230717	125700	59275170	8840	8850	8850	8840	414
457	20230717	125600	55615390	8850	8850	8850	8850	0
458	20230717	125500	55615390	8850	8850	8850	8850	4
459	20230717	125400	55579990	8850	8850	8850	8850	32
460	20230717	125300	55296790	8850	8850	8850	8850	0
461	20230717	125200	55296790	8850	8850	8850	8850	0
462	20230717	125100	55296790	8850	8850	8850	8850	1
463	20230717	125000	55287940	8910	8910	8910	8910	0
464	20230717	124900	55287940	8910	8840	8910	8840	170
465	20230717	124800	53785000	8830	8840	8840	8830	300
466	20230717	124700	51135150	8840	8840	8840	8840	55
467	20230717	124600	50648950	8840	8840	8840	8840	0
468	20230717	124500	50648950	8840	8850	8850	8840	100
469	20230717	124400	49764220	8920	8850	8920	8840	201
470	20230717	124300	47986330	8850	8850	8850	8850	0
471	20230717	124200	47986330	8850	8850	8850	8850	20
472	20230717	124100	47809330	8920	8920	8920	8920	7
473	20230717	124000	47746890	8920	8900	8920	8900	12
474	20230717	123900	47639890	8900	8900	8900	8900	12
475	20230717	123800	47533090	8900	8900	8900	8900	0
476	20230717	123700	47533090	8900	8900	8900	8900	0
477	20230717	123600	47533090	8900	8900	8900	8900	0
478	20230717	123500	47533090	8900	8860	8900	8840	285
479	20230717	123400	45010610	8920	8920	8920	8920	0
480	20230717	123300	45010610	8920	8920	8920	8920	0
481	20230717	123200	45010610	8920	8920	8920	8920	0
482	20230717	123100	45010610	8920	8920	8920	8920	0
483	20230717	123000	45010610	8920	8920	8920	8920	0
484	20230717	122900	45010610	8920	8920	8920	8920	0
485	20230717	122800	45010610	8920	8920	8920	8920	0
486	20230717	122700	45010610	8920	8920	8920	8920	0
487	20230717	122600	45010610	8920	8920	8920	8920	0
488	20230717	122500	45010610	8920	8920	8920	8920	0
489	20230717	122400	45010610	8920	8920	8920	8920	0
490	20230717	122300	45010610	8920	8920	8920	8920	0
491	20230717	122200	45010610	8920	8920	8920	8920	14
492	20230717	122100	44885730	8920	8920	8920	8920	0
493	20230717	122000	44885730	8920	8920	8920	8920	0
494	20230717	121900	44885730	8920	8920	8920	8920	0
495	20230717	121800	44885730	8920	8920	8920	8920	0
496	20230717	121700	44885730	8920	8920	8920	8920	20
497	20230717	121600	44707330	8920	8920	8920	8920	0
498	20230717	121500	44707330	8920	8920	8920	8920	0
499	20230717	121400	44707330	8920	8920	8920	8920	0
500	20230717	121300	44707330	8920	8920	8920	8920	0
501	20230717	121200	44707330	8920	8920	8920	8920	0
502	20230717	121100	44707330	8920	8920	8920	8920	0
503	20230717	121000	44707330	8920	8920	8920	8920	0
504	20230717	120900	44707330	8920	8920	8920	8920	0
505	20230717	120800	44707330	8920	8920	8920	8920	0
506	20230717	120700	44707330	8920	8920	8920	8920	0
507	20230717	120600	44707330	8920	8920	8920	8920	0
508	20230717	120500	44707330	8920	8920	8920	8920	0
509	20230717	120400	44707330	8920	8920	8920	8920	0
510	20230717	120300	44707330	8920	8920	8920	8920	5
511	20230717	120200	44662730	8910	8910	8910	8910	0
512	20230717	120100	44662730	8910	8910	8910	8910	0
513	20230717	120000	44662730	8910	8910	8910	8910	0
514	20230717	115900	44662730	8910	8910	8910	8910	0
515	20230717	115800	44662730	8910	8910	8910	8910	0
516	20230717	115700	44662730	8910	8910	8910	8910	0
517	20230717	115600	44662730	8910	8910	8910	8910	0
518	20230717	115500	44662730	8910	8910	8910	8910	0
519	20230717	115400	44662730	8910	8910	8910	8910	0
520	20230717	115300	44662730	8910	8910	8910	8910	0
521	20230717	115200	44662730	8910	8910	8910	8910	0
522	20230717	115100	44662730	8910	8910	8910	8910	0
523	20230717	115000	44662730	8910	8910	8910	8910	0
524	20230717	114900	44662730	8910	8910	8910	8910	0
525	20230717	114800	44662730	8910	8910	8910	8910	0
526	20230717	114700	44662730	8910	8910	8910	8910	0
527	20230717	114600	44662730	8910	8910	8910	8910	0
528	20230717	114500	44662730	8910	8910	8910	8910	0
529	20230717	114400	44662730	8910	8910	8910	8910	0
530	20230717	114300	44662730	8910	8910	8910	8910	0
531	20230717	114200	44662730	8910	8910	8910	8910	0
532	20230717	114100	44662730	8910	8910	8910	8910	0
533	20230717	114000	44662730	8910	8910	8910	8910	170
534	20230717	113900	43148030	8890	8890	8890	8890	0
535	20230717	113800	43148030	8890	8890	8890	8890	0
536	20230717	113700	43148030	8890	8890	8890	8890	50
537	20230717	113600	42703530	8890	8900	8900	8890	8
538	20230717	113500	42632350	8910	8860	8910	8860	106
539	20230717	113400	41691390	8860	8860	8860	8860	0
540	20230717	113300	41691390	8860	8860	8860	8860	3
541	20230717	113200	41664810	8860	8860	8860	8860	0
542	20230717	113100	41664810	8860	8860	8860	8860	1
543	20230717	113000	41655950	8860	8860	8860	8860	0
544	20230717	112900	41655950	8860	8860	8860	8860	0
545	20230717	112800	41655950	8860	8860	8860	8860	0
546	20230717	112700	41655950	8860	8860	8860	8860	120
547	20230717	112600	40592750	8860	8860	8860	8860	0
548	20230717	112500	40592750	8860	8860	8860	8860	5
549	20230717	112400	40548450	8850	8850	8850	8850	0
550	20230717	112300	40548450	8850	8850	8850	8850	0
551	20230717	112200	40548450	8850	8850	8850	8850	0
552	20230717	112100	40548450	8850	8850	8850	8850	0
553	20230717	112000	40548450	8850	8850	8850	8850	5
554	20230717	111900	40504200	8850	8850	8850	8850	0
555	20230717	111800	40504200	8850	8850	8850	8850	100
556	20230717	111700	39619200	8850	8850	8850	8850	0
557	20230717	111600	39619200	8850	8850	8850	8850	0
558	20230717	111500	39619200	8850	8850	8850	8850	0
559	20230717	111400	39619200	8850	8850	8850	8850	0
560	20230717	111300	39619200	8850	8850	8850	8850	0
561	20230717	111200	39619200	8850	8850	8850	8850	0
562	20230717	111100	39619200	8850	8850	8850	8850	0
563	20230717	111000	39619200	8850	8850	8850	8850	10
564	20230717	110900	39530700	8850	8850	8850	8850	0
565	20230717	110800	39530700	8850	8850	8850	8850	0
566	20230717	110700	39530700	8850	8850	8850	8850	1
567	20230717	110600	39521850	8860	8860	8860	8860	112
568	20230717	110500	38529530	8860	8860	8860	8860	10
569	20230717	110400	38440930	8860	8860	8860	8860	0
570	20230717	110300	38440930	8860	8860	8860	8860	0
571	20230717	110200	38440930	8860	8860	8860	8860	0
572	20230717	110100	38440930	8860	8860	8860	8860	0
573	20230717	110000	38440930	8860	8860	8860	8860	155
574	20230717	105900	37067630	8880	8880	8880	8880	0
575	20230717	105800	37067630	8880	8880	8880	8880	0
576	20230717	105700	37067630	8880	8880	8880	8880	0
577	20230717	105600	37067630	8880	8880	8880	8880	7
578	20230717	105500	37005470	8880	8880	8880	8880	14
579	20230717	105400	36881150	8880	8880	8880	8880	3
580	20230717	105300	36854510	8880	8880	8880	8880	3
581	20230717	105200	36827870	8890	8890	8890	8890	0
582	20230717	105100	36827870	8890	8890	8890	8890	0
583	20230717	105000	36827870	8890	8890	8890	8890	0
584	20230717	104900	36827870	8890	8890	8890	8890	0
585	20230717	104800	36827870	8890	8890	8890	8890	0
586	20230717	104700	36827870	8890	8890	8890	8890	1
587	20230717	104600	36818980	8840	8840	8840	8840	0
588	20230717	104500	36818980	8840	8840	8840	8840	0
589	20230717	104400	36818980	8840	8840	8840	8840	0
590	20230717	104300	36818980	8840	8840	8840	8840	0
591	20230717	104200	36818980	8840	8840	8840	8840	0
592	20230717	104100	36818980	8840	8840	8840	8840	0
593	20230717	104000	36818980	8840	8840	8840	8840	0
594	20230717	103900	36818980	8840	8840	8840	8840	0
595	20230717	103800	36818980	8840	8840	8840	8840	0
596	20230717	103700	36818980	8840	8840	8840	8840	30
597	20230717	103600	36553780	8910	8910	8910	8910	5
598	20230717	103500	36509230	8840	8840	8840	8840	4
599	20230717	103400	36473870	8840	8900	8900	8840	100
600	20230717	103300	35583990	8900	8900	8900	8900	0
601	20230717	103200	35583990	8900	8900	8900	8900	0
602	20230717	103100	35583990	8900	8900	8900	8900	0
603	20230717	103000	35583990	8900	8900	8900	8900	0
604	20230717	102900	35583990	8900	8900	8900	8900	0
605	20230717	102800	35583990	8900	8900	8900	8900	5
606	20230717	102700	35539490	8880	8880	8880	8880	0
607	20230717	102600	35539490	8880	8880	8880	8880	0
608	20230717	102500	35539490	8880	8880	8880	8880	0
609	20230717	102400	35539490	8880	8860	8880	8840	501
610	20230717	102300	31107790	8850	8850	8850	8850	0
611	20230717	102200	31107790	8850	8850	8850	8850	55
612	20230717	102100	30621040	8850	8850	8850	8850	551
613	20230717	102000	25744690	8850	8850	8850	8850	1
614	20230717	101900	25735840	8850	8850	8850	8850	0
615	20230717	101800	25735840	8850	8850	8850	8850	0
616	20230717	101700	25735840	8850	8850	8850	8850	0
617	20230717	101600	25735840	8850	8850	8850	8850	0
618	20230717	101500	25735840	8850	8850	8850	8850	5
619	20230717	101400	25691590	8830	8830	8830	8830	188
620	20230717	101300	24031550	8830	8830	8830	8830	0
621	20230717	101200	24031550	8830	8830	8830	8830	0
622	20230717	101100	24031550	8830	8830	8830	8830	90
623	20230717	101000	23236850	8830	8840	8840	8830	35
624	20230717	100900	22927470	8850	8850	8850	8850	0
625	20230717	100800	22927470	8850	8850	8850	8850	0
626	20230717	100700	22927470	8850	8850	8850	8850	12
627	20230717	100600	22821270	8850	8850	8850	8850	1
628	20230717	100500	22812420	8850	8860	8860	8850	600
629	20230717	100400	17501290	8880	8880	8880	8880	131
630	20230717	100300	16338010	8890	8890	8890	8890	1
631	20230717	100200	16329120	8900	8900	8900	8900	0
632	20230717	100100	16329120	8900	8900	8900	8900	2
633	20230717	100000	16311320	8910	8910	8910	8910	0
634	20230717	095900	16311320	8910	8910	8910	8910	2
635	20230717	095800	16293500	8910	8910	8910	8910	0
636	20230717	095700	16293500	8910	8910	8910	8910	0
637	20230717	095600	16293500	8910	8910	8910	8910	0
638	20230717	095500	16293500	8910	8910	8910	8910	0
639	20230717	095400	16293500	8910	8910	8910	8910	10
640	20230717	095300	16204400	8910	8910	8910	8910	0
641	20230717	095200	16204400	8910	8910	8910	8910	0
642	20230717	095100	16204400	8910	8910	8910	8910	2
643	20230717	095000	16186580	8920	8920	8920	8920	0
644	20230717	094900	16186580	8920	8900	8920	8900	4
645	20230717	094800	16150950	8900	8900	8900	8900	97
646	20230717	094700	15287650	8900	8900	8900	8900	0
647	20230717	094600	15287650	8900	8900	8900	8900	0
648	20230717	094500	15287650	8900	8900	8900	8900	50
649	20230717	094400	14842650	8910	8910	8910	8910	0
650	20230717	094300	14842650	8910	8910	8910	8910	0
651	20230717	094200	14842650	8910	8910	8910	8910	1
652	20230717	094100	14833740	8850	8850	8850	8850	1
653	20230717	094000	14824890	8850	8840	8850	8840	82
654	20230717	093900	14099310	8840	8850	8850	8840	152
655	20230717	093800	12754420	8850	8850	8850	8850	0
656	20230717	093700	12754420	8850	8860	8860	8850	20
657	20230717	093600	12577360	8930	8920	8930	8920	3
658	20230717	093500	12550580	8850	8910	8910	8850	47
659	20230717	093400	12133930	8920	8920	8920	8920	0
660	20230717	093300	12133930	8920	8920	8920	8920	0
661	20230717	093200	12133930	8920	8920	8920	8920	1
662	20230717	093100	12125010	8920	8920	8920	8920	0
663	20230717	093000	12125010	8920	8920	8920	8920	1
664	20230717	092900	12116090	8920	8920	8920	8920	1
665	20230717	092800	12107170	8920	8920	8920	8920	1
666	20230717	092700	12098250	8920	8930	8930	8920	4
667	20230717	092600	12062540	8920	8920	8920	8910	16
668	20230717	092500	11919870	8910	8900	8920	8900	28
669	20230717	092400	11670620	8860	8900	8900	8860	101
670	20230717	092300	10775540	8870	8870	8870	8870	20
671	20230717	092200	10598140	8870	8870	8870	8870	100
672	20230717	092100	9711140	8910	8910	8910	8910	0
673	20230717	092000	9711140	8910	8910	8910	8910	0
674	20230717	091900	9711140	8910	8910	8910	8910	1
675	20230717	091800	9702230	8870	8870	8920	8870	228
676	20230717	091700	7677260	8860	8860	8860	8860	0
677	20230717	091600	7677260	8860	8860	8860	8860	0
678	20230717	091500	7677260	8860	8860	8860	8860	0
679	20230717	091400	7677260	8860	8880	8880	8860	327
680	20230717	091300	4777110	8890	8890	8890	8890	1
681	20230717	091200	4768220	8900	8900	8900	8900	0
682	20230717	091100	4768220	8900	8930	8930	8900	54
683	20230717	091000	4287560	8930	8930	8930	8930	1
684	20230717	090900	4278630	8880	8880	8880	8880	6
685	20230717	090800	4225350	8880	8880	8880	8880	0
686	20230717	090700	4225350	8880	8880	8880	8880	0
687	20230717	090600	4225350	8880	8880	8880	8880	50
688	20230717	090500	3781350	8880	8880	8880	8880	0
689	20230717	090400	3781350	8880	8880	8880	8880	1
690	20230717	090300	3772470	8940	8940	8940	8940	0
691	20230717	090200	3772470	8940	8940	8940	8940	0
692	20230717	090100	3772470	8940	8940	8940	8940	0
693	20230717	090000	3772470	8940	8940	8940	8860	424