KissMeData/225190/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	202200	430904410	9650	9650	9650	9650	205
3	20230717	202100	430904410	9650	9650	9650	9650	0
4	20230717	202000	430904410	9650	9650	9650	9650	0
5	20230717	201900	430904410	9650	9650	9650	9650	0
6	20230717	201800	430904410	9650	9650	9650	9650	0
7	20230717	201700	430904410	9650	9650	9650	9650	0
8	20230717	201600	430904410	9650	9650	9650	9650	0
9	20230717	201500	430904410	9650	9650	9650	9650	0
10	20230717	201400	430904410	9650	9650	9650	9650	0
11	20230717	201300	430904410	9650	9650	9650	9650	0
12	20230717	201200	430904410	9650	9650	9650	9650	0
13	20230717	201100	430904410	9650	9650	9650	9650	0
14	20230717	201000	430904410	9650	9650	9650	9650	0
15	20230717	200900	430904410	9650	9650	9650	9650	0
16	20230717	200800	430904410	9650	9650	9650	9650	0
17	20230717	200700	430904410	9650	9650	9650	9650	0
18	20230717	200600	430904410	9650	9650	9650	9650	0
19	20230717	200500	430904410	9650	9650	9650	9650	0
20	20230717	200400	430904410	9650	9650	9650	9650	0
21	20230717	200300	430904410	9650	9650	9650	9650	0
22	20230717	200200	430904410	9650	9650	9650	9650	0
23	20230717	200100	430904410	9650	9650	9650	9650	0
24	20230717	200000	430904410	9650	9650	9650	9650	0
25	20230717	195900	430904410	9650	9650	9650	9650	0
26	20230717	195800	430904410	9650	9650	9650	9650	0
27	20230717	195700	430904410	9650	9650	9650	9650	0
28	20230717	195600	430904410	9650	9650	9650	9650	0
29	20230717	195500	430904410	9650	9650	9650	9650	0
30	20230717	195400	430904410	9650	9650	9650	9650	0
31	20230717	195300	430904410	9650	9650	9650	9650	0
32	20230717	195200	430904410	9650	9650	9650	9650	205
33	20230717	195100	430904410	9650	9650	9650	9650	0
34	20230717	195000	430904410	9650	9650	9650	9650	0
35	20230717	194900	430904410	9650	9650	9650	9650	0
36	20230717	194800	430904410	9650	9650	9650	9650	0
37	20230717	194700	430904410	9650	9650	9650	9650	0
38	20230717	194600	430904410	9650	9650	9650	9650	0
39	20230717	194500	430904410	9650	9650	9650	9650	0
40	20230717	194400	430904410	9650	9650	9650	9650	0
41	20230717	194300	430904410	9650	9650	9650	9650	0
42	20230717	194200	430904410	9650	9650	9650	9650	0
43	20230717	194100	430904410	9650	9650	9650	9650	0
44	20230717	194000	430904410	9650	9650	9650	9650	0
45	20230717	193900	430904410	9650	9650	9650	9650	0
46	20230717	193800	430904410	9650	9650	9650	9650	0
47	20230717	193700	430904410	9650	9650	9650	9650	0
48	20230717	193600	430904410	9650	9650	9650	9650	0
49	20230717	193500	430904410	9650	9650	9650	9650	0
50	20230717	193400	430904410	9650	9650	9650	9650	0
51	20230717	193300	430904410	9650	9650	9650	9650	0
52	20230717	193200	430904410	9650	9650	9650	9650	0
53	20230717	193100	430904410	9650	9650	9650	9650	0
54	20230717	193000	430904410	9650	9650	9650	9650	0
55	20230717	192900	430904410	9650	9650	9650	9650	0
56	20230717	192800	430904410	9650	9650	9650	9650	0
57	20230717	192700	430904410	9650	9650	9650	9650	0
58	20230717	192600	430904410	9650	9650	9650	9650	0
59	20230717	192500	430904410	9650	9650	9650	9650	0
60	20230717	192400	430904410	9650	9650	9650	9650	0
61	20230717	192300	430904410	9650	9650	9650	9650	0
62	20230717	192200	430904410	9650	9650	9650	9650	205
63	20230717	192100	430904410	9650	9650	9650	9650	0
64	20230717	192000	430904410	9650	9650	9650	9650	0
65	20230717	191900	430904410	9650	9650	9650	9650	0
66	20230717	191800	430904410	9650	9650	9650	9650	0
67	20230717	191700	430904410	9650	9650	9650	9650	0
68	20230717	191600	430904410	9650	9650	9650	9650	0
69	20230717	191500	430904410	9650	9650	9650	9650	0
70	20230717	191400	430904410	9650	9650	9650	9650	0
71	20230717	191300	430904410	9650	9650	9650	9650	0
72	20230717	191200	430904410	9650	9650	9650	9650	0
73	20230717	191100	430904410	9650	9650	9650	9650	0
74	20230717	191000	430904410	9650	9650	9650	9650	0
75	20230717	190900	430904410	9650	9650	9650	9650	0
76	20230717	190800	430904410	9650	9650	9650	9650	0
77	20230717	190700	430904410	9650	9650	9650	9650	0
78	20230717	190600	430904410	9650	9650	9650	9650	0
79	20230717	190500	430904410	9650	9650	9650	9650	0
80	20230717	190400	430904410	9650	9650	9650	9650	0
81	20230717	190300	430904410	9650	9650	9650	9650	0
82	20230717	190200	430904410	9650	9650	9650	9650	0
83	20230717	190100	430904410	9650	9650	9650	9650	0
84	20230717	190000	430904410	9650	9650	9650	9650	0
85	20230717	185900	430904410	9650	9650	9650	9650	0
86	20230717	185800	430904410	9650	9650	9650	9650	0
87	20230717	185700	430904410	9650	9650	9650	9650	0
88	20230717	185600	430904410	9650	9650	9650	9650	0
89	20230717	185500	430904410	9650	9650	9650	9650	0
90	20230717	185400	430904410	9650	9650	9650	9650	0
91	20230717	185300	430904410	9650	9650	9650	9650	0
92	20230717	185200	430904410	9650	9650	9650	9650	205
93	20230717	185100	430904410	9650	9650	9650	9650	0
94	20230717	185000	430904410	9650	9650	9650	9650	0
95	20230717	184900	430904410	9650	9650	9650	9650	0
96	20230717	184800	430904410	9650	9650	9650	9650	0
97	20230717	184700	430904410	9650	9650	9650	9650	0
98	20230717	184600	430904410	9650	9650	9650	9650	0
99	20230717	184500	430904410	9650	9650	9650	9650	0
100	20230717	184400	430904410	9650	9650	9650	9650	0
101	20230717	184300	430904410	9650	9650	9650	9650	0
102	20230717	184200	430904410	9650	9650	9650	9650	0
103	20230717	184100	430904410	9650	9650	9650	9650	0
104	20230717	184000	430904410	9650	9650	9650	9650	0
105	20230717	183900	430904410	9650	9650	9650	9650	0
106	20230717	183800	430904410	9650	9650	9650	9650	0
107	20230717	183700	430904410	9650	9650	9650	9650	0
108	20230717	183600	430904410	9650	9650	9650	9650	0
109	20230717	183500	430904410	9650	9650	9650	9650	0
110	20230717	183400	430904410	9650	9650	9650	9650	0
111	20230717	183300	430904410	9650	9650	9650	9650	0
112	20230717	183200	430904410	9650	9650	9650	9650	0
113	20230717	183100	430904410	9650	9650	9650	9650	0
114	20230717	183000	430904410	9650	9650	9650	9650	0
115	20230717	182900	430904410	9650	9650	9650	9650	0
116	20230717	182800	430904410	9650	9650	9650	9650	0
117	20230717	182700	430904410	9650	9650	9650	9650	0
118	20230717	182600	430904410	9650	9650	9650	9650	0
119	20230717	182500	430904410	9650	9650	9650	9650	0
120	20230717	182400	430904410	9650	9650	9650	9650	0
121	20230717	182300	430904410	9650	9650	9650	9650	0
122	20230717	182200	430904410	9650	9650	9650	9650	205
123	20230717	182100	430904410	9650	9650	9650	9650	0
124	20230717	182000	430904410	9650	9650	9650	9650	0
125	20230717	181900	430904410	9650	9650	9650	9650	0
126	20230717	181800	430904410	9650	9650	9650	9650	0
127	20230717	181700	430904410	9650	9650	9650	9650	0
128	20230717	181600	430904410	9650	9650	9650	9650	0
129	20230717	181500	430904410	9650	9650	9650	9650	0
130	20230717	181400	430904410	9650	9650	9650	9650	0
131	20230717	181300	430904410	9650	9650	9650	9650	0
132	20230717	181200	430904410	9650	9650	9650	9650	0
133	20230717	181100	430904410	9650	9650	9650	9650	0
134	20230717	181000	430904410	9650	9650	9650	9650	0
135	20230717	180900	430904410	9650	9650	9650	9650	0
136	20230717	180800	430904410	9650	9650	9650	9650	0
137	20230717	180700	430904410	9650	9650	9650	9650	0
138	20230717	180600	430904410	9650	9650	9650	9650	0
139	20230717	180500	430904410	9650	9650	9650	9650	0
140	20230717	180400	430904410	9650	9650	9650	9650	0
141	20230717	180300	430904410	9650	9650	9650	9650	0
142	20230717	180200	430904410	9650	9650	9650	9650	0
143	20230717	180100	430904410	9650	9650	9650	9650	0
144	20230717	180000	430904410	9650	9650	9650	9650	0
145	20230717	175900	430904410	9650	9650	9650	9650	0
146	20230717	175800	430904410	9650	9650	9650	9650	0
147	20230717	175700	430904410	9650	9650	9650	9650	0
148	20230717	175600	430904410	9650	9650	9650	9650	0
149	20230717	175500	430904410	9650	9650	9650	9650	0
150	20230717	175400	430904410	9650	9650	9650	9650	0
151	20230717	175300	430904410	9650	9650	9650	9650	0
152	20230717	175200	430904410	9650	9650	9650	9650	205
153	20230717	175100	430904410	9650	9650	9650	9650	0
154	20230717	175000	430904410	9650	9650	9650	9650	0
155	20230717	174900	430904410	9650	9650	9650	9650	0
156	20230717	174800	430904410	9650	9650	9650	9650	0
157	20230717	174700	430904410	9650	9650	9650	9650	0
158	20230717	174600	430904410	9650	9650	9650	9650	0
159	20230717	174500	430904410	9650	9650	9650	9650	0
160	20230717	174400	430904410	9650	9650	9650	9650	0
161	20230717	174300	430904410	9650	9650	9650	9650	0
162	20230717	174200	430904410	9650	9650	9650	9650	0
163	20230717	174100	430904410	9650	9650	9650	9650	0
164	20230717	174000	430904410	9650	9650	9650	9650	0
165	20230717	173900	430904410	9650	9650	9650	9650	0
166	20230717	173800	430904410	9650	9650	9650	9650	0
167	20230717	173700	430904410	9650	9650	9650	9650	0
168	20230717	173600	430904410	9650	9650	9650	9650	0
169	20230717	173500	430904410	9650	9650	9650	9650	0
170	20230717	173400	430904410	9650	9650	9650	9650	0
171	20230717	173300	430904410	9650	9650	9650	9650	0
172	20230717	173200	430904410	9650	9650	9650	9650	0
173	20230717	173100	430904410	9650	9650	9650	9650	0
174	20230717	173000	430904410	9650	9650	9650	9650	0
175	20230717	172900	430904410	9650	9650	9650	9650	0
176	20230717	172800	430904410	9650	9650	9650	9650	0
177	20230717	172700	430904410	9650	9650	9650	9650	0
178	20230717	172600	430904410	9650	9650	9650	9650	0
179	20230717	172500	430904410	9650	9650	9650	9650	0
180	20230717	172400	430904410	9650	9650	9650	9650	0
181	20230717	172300	430904410	9650	9650	9650	9650	0
182	20230717	172200	430904410	9650	9650	9650	9650	205
183	20230717	172100	430904410	9650	9650	9650	9650	0
184	20230717	172000	430904410	9650	9650	9650	9650	0
185	20230717	171900	430904410	9650	9650	9650	9650	0
186	20230717	171800	430904410	9650	9650	9650	9650	0
187	20230717	171700	430904410	9650	9650	9650	9650	0
188	20230717	171600	430904410	9650	9650	9650	9650	0
189	20230717	171500	430904410	9650	9650	9650	9650	0
190	20230717	171400	430904410	9650	9650	9650	9650	0
191	20230717	171300	430904410	9650	9650	9650	9650	0
192	20230717	171200	430904410	9650	9650	9650	9650	0
193	20230717	171100	430904410	9650	9650	9650	9650	0
194	20230717	171000	430904410	9650	9650	9650	9650	0
195	20230717	170900	430904410	9650	9650	9650	9650	0
196	20230717	170800	430904410	9650	9650	9650	9650	0
197	20230717	170700	430904410	9650	9650	9650	9650	0
198	20230717	170600	430904410	9650	9650	9650	9650	0
199	20230717	170500	430904410	9650	9650	9650	9650	0
200	20230717	170400	430904410	9650	9650	9650	9650	0
201	20230717	170300	430904410	9650	9650	9650	9650	0
202	20230717	170200	430904410	9650	9650	9650	9650	0
203	20230717	170100	430904410	9650	9650	9650	9650	0
204	20230717	170000	430904410	9650	9650	9650	9650	0
205	20230717	165900	430904410	9650	9650	9650	9650	0
206	20230717	165800	430904410	9650	9650	9650	9650	0
207	20230717	165700	430904410	9650	9650	9650	9650	0
208	20230717	165600	430904410	9650	9650	9650	9650	0
209	20230717	165500	430904410	9650	9650	9650	9650	0
210	20230717	165400	430904410	9650	9650	9650	9650	0
211	20230717	165300	430904410	9650	9650	9650	9650	0
212	20230717	165200	430904410	9650	9650	9650	9650	205
213	20230717	165100	430904410	9650	9650	9650	9650	0
214	20230717	165000	430904410	9650	9650	9650	9650	0
215	20230717	164900	430904410	9650	9650	9650	9650	0
216	20230717	164800	430904410	9650	9650	9650	9650	0
217	20230717	164700	430904410	9650	9650	9650	9650	0
218	20230717	164600	430904410	9650	9650	9650	9650	0
219	20230717	164500	430904410	9650	9650	9650	9650	0
220	20230717	164400	430904410	9650	9650	9650	9650	0
221	20230717	164300	430904410	9650	9650	9650	9650	0
222	20230717	164200	430904410	9650	9650	9650	9650	0
223	20230717	164100	430904410	9650	9650	9650	9650	0
224	20230717	164000	430904410	9650	9650	9650	9650	0
225	20230717	163900	430904410	9650	9650	9650	9650	0
226	20230717	163800	430904410	9650	9650	9650	9650	0
227	20230717	163700	430904410	9650	9650	9650	9650	0
228	20230717	163600	430904410	9650	9650	9650	9650	0
229	20230717	163500	430904410	9650	9650	9650	9650	0
230	20230717	163400	430904410	9650	9650	9650	9650	0
231	20230717	163300	430904410	9650	9650	9650	9650	0
232	20230717	163200	430904410	9650	9650	9650	9650	0
233	20230717	163100	430904410	9650	9650	9650	9650	0
234	20230717	163000	430904410	9650	9650	9650	9650	0
235	20230717	162900	430904410	9650	9650	9650	9650	0
236	20230717	162800	430904410	9650	9650	9650	9650	0
237	20230717	162700	430904410	9650	9650	9650	9650	0
238	20230717	162600	430904410	9650	9650	9650	9650	0
239	20230717	162500	430904410	9650	9650	9650	9650	0
240	20230717	162400	430904410	9650	9650	9650	9650	0
241	20230717	162300	430904410	9650	9650	9650	9650	0
242	20230717	162200	430904410	9650	9650	9650	9650	205
243	20230717	162100	430904410	9650	9650	9650	9650	0
244	20230717	162000	430904410	9650	9650	9650	9650	0
245	20230717	161900	430904410	9650	9650	9650	9650	0
246	20230717	161800	430904410	9650	9650	9650	9650	0
247	20230717	161700	430904410	9650	9650	9650	9650	0
248	20230717	161600	430904410	9650	9650	9650	9650	0
249	20230717	161500	430904410	9650	9650	9650	9650	0
250	20230717	161400	430904410	9650	9650	9650	9650	0
251	20230717	161300	430904410	9650	9650	9650	9650	0
252	20230717	161200	430904410	9650	9650	9650	9650	0
253	20230717	161100	430904410	9650	9650	9650	9650	0
254	20230717	161000	430904410	9650	9650	9650	9650	0
255	20230717	160900	430904410	9650	9650	9650	9650	0
256	20230717	160800	430904410	9650	9650	9650	9650	0
257	20230717	160700	430904410	9650	9650	9650	9650	0
258	20230717	160600	430904410	9650	9650	9650	9650	0
259	20230717	160500	430904410	9650	9650	9650	9650	0
260	20230717	160400	430904410	9650	9650	9650	9650	0
261	20230717	160300	430904410	9650	9650	9650	9650	0
262	20230717	160200	430904410	9650	9650	9650	9650	0
263	20230717	160100	430904410	9650	9650	9650	9650	0
264	20230717	160000	430904410	9650	9650	9650	9650	0
265	20230717	155900	430904410	9650	9650	9650	9650	0
266	20230717	155800	430904410	9650	9650	9650	9650	0
267	20230717	155700	430904410	9650	9650	9650	9650	0
268	20230717	155600	430904410	9650	9650	9650	9650	0
269	20230717	155500	430904410	9650	9650	9650	9650	0
270	20230717	155400	430904410	9650	9650	9650	9650	0
271	20230717	155300	430904410	9650	9650	9650	9650	0
272	20230717	155200	430904410	9650	9650	9650	9650	205
273	20230717	155100	430904410	9650	9650	9650	9650	0
274	20230717	155000	430904410	9650	9650	9650	9650	0
275	20230717	154900	430904410	9650	9650	9650	9650	0
276	20230717	154800	430904410	9650	9650	9650	9650	0
277	20230717	154700	430904410	9650	9650	9650	9650	0
278	20230717	154600	430904410	9650	9650	9650	9650	0
279	20230717	154500	430904410	9650	9650	9650	9650	0
280	20230717	154400	430904410	9650	9650	9650	9650	0
281	20230717	154300	430904410	9650	9650	9650	9650	0
282	20230717	154200	430904410	9650	9650	9650	9650	0
283	20230717	154100	430904410	9650	9650	9650	9650	0
284	20230717	154000	430904410	9650	9650	9650	9650	0
285	20230717	153900	430904410	9650	9650	9650	9650	0
286	20230717	153800	430904410	9650	9650	9650	9650	0
287	20230717	153700	430904410	9650	9650	9650	9650	0
288	20230717	153600	430904410	9650	9650	9650	9650	0
289	20230717	153500	430904410	9650	9650	9650	9650	0
290	20230717	153400	430904410	9650	9650	9650	9650	0
291	20230717	153300	430904410	9650	9650	9650	9650	0
292	20230717	153200	430904410	9650	9650	9650	9650	0
293	20230717	153100	430904410	9650	9650	9650	9650	0
294	20230717	153000	430904410	9650	9650	9650	9650	205
295	20230717	152900	428926160	9660	9660	9660	9660	0
296	20230717	152800	428926160	9660	9660	9660	9660	0
297	20230717	152700	428926160	9660	9660	9660	9660	0
298	20230717	152600	428926160	9660	9660	9660	9660	0
299	20230717	152500	428926160	9660	9660	9660	9660	0
300	20230717	152400	428926160	9660	9660	9660	9660	0
301	20230717	152300	428926160	9660	9660	9660	9660	0
302	20230717	152200	428926160	9660	9660	9660	9660	0
303	20230717	152100	428926160	9660	9660	9660	9660	0
304	20230717	152000	428926160	9660	9660	9660	9660	0
305	20230717	151900	428926160	9660	9660	9660	9660	10
306	20230717	151800	428829560	9650	9660	9660	9650	345
307	20230717	151700	425497100	9660	9660	9660	9660	13
308	20230717	151600	425371520	9660	9660	9660	9660	1
309	20230717	151500	425361860	9650	9650	9650	9650	15
310	20230717	151400	425217110	9650	9650	9650	9650	0
311	20230717	151300	425217110	9650	9650	9650	9650	10
312	20230717	151200	425120610	9650	9650	9650	9650	8
313	20230717	151100	425043410	9650	9650	9650	9650	2
314	20230717	151000	425024110	9650	9660	9660	9650	122
315	20230717	150900	423846790	9660	9660	9660	9660	1
316	20230717	150800	423837130	9660	9660	9660	9660	26
317	20230717	150700	423585970	9660	9660	9660	9660	0
318	20230717	150600	423585970	9660	9660	9660	9660	0
319	20230717	150500	423585970	9660	9660	9660	9660	0
320	20230717	150400	423585970	9660	9660	9660	9660	0
321	20230717	150300	423585970	9660	9660	9660	9660	0
322	20230717	150200	423585970	9660	9650	9660	9650	11
323	20230717	150100	423479730	9650	9670	9670	9650	52
324	20230717	150000	422977170	9680	9680	9680	9680	11
325	20230717	145900	422870690	9680	9680	9680	9680	2
326	20230717	145800	422851330	9670	9670	9670	9670	9
327	20230717	145700	422764300	9670	9670	9670	9670	0
328	20230717	145600	422764300	9670	9670	9670	9670	1
329	20230717	145500	422754630	9660	9660	9660	9660	1
330	20230717	145400	422744970	9670	9670	9670	9670	0
331	20230717	145300	422744970	9670	9670	9670	9670	2
332	20230717	145200	422725630	9670	9670	9670	9670	7
333	20230717	145100	422657940	9670	9670	9670	9670	0
334	20230717	145000	422657940	9670	9670	9670	9670	0
335	20230717	144900	422657940	9670	9670	9670	9670	10
336	20230717	144800	422561240	9680	9680	9680	9680	0
337	20230717	144700	422561240	9680	9680	9680	9680	1
338	20230717	144600	422551560	9680	9680	9680	9680	0
339	20230717	144500	422551560	9680	9680	9680	9680	2
340	20230717	144400	422532200	9680	9680	9680	9680	0
341	20230717	144300	422532200	9680	9680	9680	9680	8
342	20230717	144200	422454760	9680	9680	9680	9680	10
343	20230717	144100	422357960	9680	9680	9680	9680	10
344	20230717	144000	422261160	9650	9650	9650	9650	8
345	20230717	143900	422183960	9650	9650	9650	9650	516
346	20230717	143800	417204560	9650	9650	9650	9650	1
347	20230717	143700	417194910	9650	9650	9650	9650	8
348	20230717	143600	417117710	9640	9640	9640	9640	0
349	20230717	143500	417117710	9640	9640	9640	9640	0
350	20230717	143400	417117710	9640	9650	9650	9640	3
351	20230717	143300	417088770	9650	9650	9650	9650	5
352	20230717	143200	417040520	9650	9650	9650	9650	5
353	20230717	143100	416992270	9650	9650	9650	9650	0
354	20230717	143000	416992270	9650	9650	9650	9650	0
355	20230717	142900	416992270	9650	9650	9650	9650	1
356	20230717	142800	416982620	9650	9650	9650	9650	3
357	20230717	142700	416953670	9650	9650	9650	9650	5
358	20230717	142600	416905420	9650	9650	9650	9650	2
359	20230717	142500	416886120	9650	9640	9650	9640	111
360	20230717	142400	415815870	9650	9650	9650	9650	620
361	20230717	142300	409832870	9650	9650	9650	9650	10
362	20230717	142200	409736370	9650	9650	9650	9650	0
363	20230717	142100	409736370	9650	9650	9650	9650	100
364	20230717	142000	408771370	9650	9650	9650	9650	10
365	20230717	141900	408674870	9650	9650	9650	9650	784
366	20230717	141800	401109270	9660	9660	9660	9660	0
367	20230717	141700	401109270	9660	9660	9660	9660	0
368	20230717	141600	401109270	9660	9660	9660	9660	0
369	20230717	141500	401109270	9660	9660	9660	9660	0
370	20230717	141400	401109270	9660	9660	9660	9660	0
371	20230717	141300	401109270	9660	9660	9660	9660	20
372	20230717	141200	400916070	9660	9660	9660	9660	10
373	20230717	141100	400819470	9660	9660	9660	9660	0
374	20230717	141000	400819470	9660	9660	9660	9660	0
375	20230717	140900	400819470	9660	9660	9660	9660	0
376	20230717	140800	400819470	9660	9660	9660	9660	0
377	20230717	140700	400819470	9660	9660	9660	9660	0
378	20230717	140600	400819470	9660	9660	9660	9660	196
379	20230717	140500	398926110	9660	9660	9660	9660	86
380	20230717	140400	398095350	9670	9670	9670	9670	0
381	20230717	140300	398095350	9670	9670	9670	9670	2
382	20230717	140200	398076010	9670	9670	9670	9670	0
383	20230717	140100	398076010	9670	9670	9670	9670	21
384	20230717	140000	397872940	9660	9660	9660	9660	0
385	20230717	135900	397872940	9660	9670	9670	9660	8
386	20230717	135800	397795610	9670	9670	9670	9670	21
387	20230717	135700	397592540	9660	9670	9670	9660	31
388	20230717	135600	397292780	9670	9670	9670	9670	0
389	20230717	135500	397292780	9670	9670	9670	9670	3
390	20230717	135400	397263770	9670	9670	9670	9670	0
391	20230717	135300	397263770	9670	9670	9670	9670	15
392	20230717	135200	397118720	9670	9670	9670	9670	0
393	20230717	135100	397118720	9670	9670	9670	9670	1
394	20230717	135000	397109050	9660	9660	9660	9660	0
395	20230717	134900	397109050	9660	9660	9660	9660	54
396	20230717	134800	396587410	9660	9660	9660	9660	0
397	20230717	134700	396587410	9660	9660	9660	9660	0
398	20230717	134600	396587410	9660	9660	9660	9660	0
399	20230717	134500	396587410	9660	9660	9660	9660	0
400	20230717	134400	396587410	9660	9660	9660	9660	0
401	20230717	134300	396587410	9660	9660	9660	9660	0
402	20230717	134200	396587410	9660	9660	9660	9660	0
403	20230717	134100	396587410	9660	9660	9660	9660	0
404	20230717	134000	396587410	9660	9660	9660	9660	0
405	20230717	133900	396587410	9660	9660	9660	9660	0
406	20230717	133800	396587410	9660	9660	9660	9660	0
407	20230717	133700	396587410	9660	9660	9660	9660	0
408	20230717	133600	396587410	9660	9670	9670	9660	45
409	20230717	133500	396152680	9670	9670	9670	9670	0
410	20230717	133400	396152680	9670	9670	9670	9670	6
411	20230717	133300	396094660	9660	9660	9660	9660	0
412	20230717	133200	396094660	9660	9660	9660	9660	0
413	20230717	133100	396094660	9660	9660	9660	9660	0
414	20230717	133000	396094660	9660	9660	9660	9660	0
415	20230717	132900	396094660	9660	9660	9660	9660	0
416	20230717	132800	396094660	9660	9660	9660	9660	0
417	20230717	132700	396094660	9660	9660	9660	9660	2
418	20230717	132600	396075340	9670	9670	9670	9670	1
419	20230717	132500	396065670	9660	9660	9660	9660	0
420	20230717	132400	396065670	9660	9660	9660	9660	0
421	20230717	132300	396065670	9660	9660	9660	9660	0
422	20230717	132200	396065670	9660	9660	9660	9660	0
423	20230717	132100	396065670	9660	9660	9660	9660	0
424	20230717	132000	396065670	9660	9660	9660	9660	1
425	20230717	131900	396056010	9660	9660	9660	9660	1
426	20230717	131800	396046350	9650	9650	9650	9650	30
427	20230717	131700	395756850	9650	9650	9650	9650	1
428	20230717	131600	395747200	9650	9650	9650	9650	5
429	20230717	131500	395698950	9660	9660	9660	9660	26
430	20230717	131400	395447790	9670	9660	9670	9660	398
431	20230717	131300	391603100	9660	9660	9670	9660	138
432	20230717	131200	390268810	9660	9680	9680	9660	368
433	20230717	131100	386711870	9680	9680	9680	9680	2
434	20230717	131000	386692510	9670	9670	9670	9670	100
435	20230717	130900	385725510	9670	9670	9670	9670	1
436	20230717	130800	385715840	9670	9670	9670	9670	384
437	20230717	130700	382002560	9670	9670	9670	9670	100
438	20230717	130600	381035560	9670	9670	9670	9670	0
439	20230717	130500	381035560	9670	9670	9670	9670	20
440	20230717	130400	380842160	9670	9670	9670	9670	530
441	20230717	130300	375717060	9680	9680	9680	9680	0
442	20230717	130200	375717060	9680	9680	9680	9680	5
443	20230717	130100	375668660	9680	9670	9680	9670	42
444	20230717	130000	375262400	9680	9680	9680	9680	1
445	20230717	125900	375252720	9670	9670	9670	9670	0
446	20230717	125800	375252720	9670	9670	9670	9670	0
447	20230717	125700	375252720	9670	9670	9670	9670	0
448	20230717	125600	375252720	9670	9670	9670	9670	15
449	20230717	125500	375107670	9670	9670	9670	9670	10
450	20230717	125400	375010970	9660	9660	9660	9660	1
451	20230717	125300	375001310	9670	9670	9670	9670	3
452	20230717	125200	374972300	9660	9660	9660	9660	0
453	20230717	125100	374972300	9660	9660	9660	9660	155
454	20230717	125000	373475000	9660	9660	9660	9660	0
455	20230717	124900	373475000	9660	9660	9660	9660	0
456	20230717	124800	373475000	9660	9650	9660	9650	7
457	20230717	124700	373407390	9650	9660	9660	9650	47
458	20230717	124600	372953380	9660	9660	9660	9660	0
459	20230717	124500	372953380	9660	9660	9660	9660	0
460	20230717	124400	372953380	9660	9660	9660	9660	0
461	20230717	124300	372953380	9660	9660	9660	9660	0
462	20230717	124200	372953380	9660	9660	9660	9660	0
463	20230717	124100	372953380	9660	9660	9660	9660	1
464	20230717	124000	372943720	9660	9660	9660	9660	1
465	20230717	123900	372934060	9660	9660	9660	9660	51
466	20230717	123800	372441400	9670	9670	9670	9670	1
467	20230717	123700	372431730	9670	9670	9670	9670	0
468	20230717	123600	372431730	9670	9670	9670	9670	0
469	20230717	123500	372431730	9670	9670	9680	9670	4
470	20230717	123400	372393040	9610	9610	9610	9610	0
471	20230717	123300	372393040	9610	9650	9650	9610	1000
472	20230717	123200	362761060	9650	9650	9650	9650	10
473	20230717	123100	362664560	9650	9650	9650	9650	0
474	20230717	123000	362664560	9650	9650	9650	9650	0
475	20230717	122900	362664560	9650	9670	9670	9650	700
476	20230717	122800	355906240	9670	9670	9670	9670	0
477	20230717	122700	355906240	9670	9670	9670	9670	0
478	20230717	122600	355906240	9670	9670	9670	9670	30
479	20230717	122500	355616140	9670	9680	9680	9670	47
480	20230717	122400	355161640	9690	9690	9690	9690	10
481	20230717	122300	355064740	9690	9690	9690	9690	4
482	20230717	122200	355025980	9690	9690	9690	9690	0
483	20230717	122100	355025980	9690	9680	9690	9680	10
484	20230717	122000	354929170	9670	9670	9670	9670	29
485	20230717	121900	354648740	9670	9670	9670	9670	15
486	20230717	121800	354503690	9670	9670	9670	9670	0
487	20230717	121700	354503690	9670	9670	9670	9670	0
488	20230717	121600	354503690	9670	9670	9670	9670	2
489	20230717	121500	354484350	9670	9670	9670	9670	0
490	20230717	121400	354484350	9670	9670	9670	9670	0
491	20230717	121300	354484350	9670	9670	9670	9670	0
492	20230717	121200	354484350	9670	9670	9670	9670	2
493	20230717	121100	354465010	9670	9660	9670	9660	6
494	20230717	121000	354407040	9670	9670	9670	9670	0
495	20230717	120900	354407040	9670	9670	9670	9670	0
496	20230717	120800	354407040	9670	9670	9670	9670	0
497	20230717	120700	354407040	9670	9660	9670	9660	83
498	20230717	120600	353605230	9660	9660	9660	9660	0
499	20230717	120500	353605230	9660	9660	9660	9660	50
500	20230717	120400	353122230	9670	9670	9670	9670	0
501	20230717	120300	353122230	9670	9670	9670	9670	32
502	20230717	120200	352812790	9680	9680	9680	9680	0
503	20230717	120100	352812790	9680	9680	9680	9680	1
504	20230717	120000	352803110	9690	9690	9690	9690	1
505	20230717	115900	352793420	9690	9690	9690	9690	2
506	20230717	115800	352774040	9680	9680	9680	9680	0
507	20230717	115700	352774040	9680	9680	9680	9680	20
508	20230717	115600	352580440	9670	9670	9670	9670	0
509	20230717	115500	352580440	9670	9660	9670	9660	378
510	20230717	115400	348925200	9670	9670	9670	9670	0
511	20230717	115300	348925200	9670	9670	9670	9670	1
512	20230717	115200	348915530	9660	9660	9660	9660	50
513	20230717	115100	348432530	9670	9670	9670	9670	47
514	20230717	115000	347978040	9660	9660	9660	9660	1
515	20230717	114900	347968380	9670	9670	9670	9670	0
516	20230717	114800	347968380	9670	9670	9670	9670	5
517	20230717	114700	347920030	9670	9670	9670	9670	3
518	20230717	114600	347891020	9670	9670	9670	9670	53
519	20230717	114500	347378510	9670	9670	9670	9670	10
520	20230717	114400	347281810	9670	9670	9670	9670	10
521	20230717	114300	347185110	9670	9670	9670	9670	0
522	20230717	114200	347185110	9670	9670	9670	9670	10
523	20230717	114100	347088410	9670	9670	9670	9670	112
524	20230717	114000	346005370	9670	9680	9680	9670	15
525	20230717	113900	345860270	9680	9680	9680	9680	1
526	20230717	113800	345850590	9680	9680	9680	9680	10
527	20230717	113700	345753790	9680	9680	9680	9680	0
528	20230717	113600	345753790	9680	9680	9680	9680	0
529	20230717	113500	345753790	9680	9680	9680	9680	0
530	20230717	113400	345753790	9680	9680	9680	9680	0
531	20230717	113300	345753790	9680	9680	9680	9680	13
532	20230717	113200	345627950	9690	9690	9690	9690	0
533	20230717	113100	345627950	9690	9690	9690	9690	1
534	20230717	113000	345618260	9690	9690	9690	9690	0
535	20230717	112900	345618260	9690	9690	9690	9690	10
536	20230717	112800	345521360	9690	9690	9690	9690	6
537	20230717	112700	345463220	9690	9690	9690	9690	100
538	20230717	112600	344494220	9690	9690	9690	9690	0
539	20230717	112500	344494220	9690	9690	9690	9690	44
540	20230717	112400	344067860	9690	9680	9690	9680	720
541	20230717	112300	337098080	9660	9670	9670	9660	503
542	20230717	112200	332234740	9670	9670	9670	9670	1
543	20230717	112100	332225070	9670	9670	9670	9670	11
544	20230717	112000	332118700	9670	9670	9670	9670	3
545	20230717	111900	332089690	9670	9670	9670	9670	10
546	20230717	111800	331992990	9670	9660	9670	9660	58
547	20230717	111700	331432140	9650	9650	9650	9650	2
548	20230717	111600	331412840	9660	9660	9660	9660	11
549	20230717	111500	331306580	9670	9670	9670	9670	1
550	20230717	111400	331296910	9660	9660	9660	9660	147
551	20230717	111300	329876890	9660	9660	9660	9660	2
552	20230717	111200	329857570	9660	9660	9660	9660	9
553	20230717	111100	329770630	9660	9660	9660	9660	0
554	20230717	111000	329770630	9660	9660	9660	9660	0
555	20230717	110900	329770630	9660	9660	9660	9660	3
556	20230717	110800	329741650	9660	9660	9660	9660	2
557	20230717	110700	329722330	9650	9650	9650	9650	1
558	20230717	110600	329712680	9650	9650	9650	9650	50
559	20230717	110500	329230180	9650	9650	9650	9650	1
560	20230717	110400	329220530	9650	9640	9650	9640	4
561	20230717	110300	329181950	9660	9640	9660	9640	32
562	20230717	110200	328873440	9650	9650	9650	9650	28
563	20230717	110100	328603240	9650	9640	9660	9640	147
564	20230717	110000	327184630	9640	9640	9640	9630	65
565	20230717	105900	326558410	9630	9630	9630	9630	0
566	20230717	105800	326558410	9630	9630	9630	9630	23
567	20230717	105700	326336920	9630	9650	9660	9570	1637
568	20230717	105600	310629480	9640	9650	9650	9640	2
569	20230717	105500	310610190	9640	9640	9640	9640	0
570	20230717	105400	310610190	9640	9660	9660	9640	38
571	20230717	105300	310243490	9660	9660	9660	9660	2
572	20230717	105200	310224170	9610	9610	9610	9610	0
573	20230717	105100	310224170	9610	9650	9650	9610	185
574	20230717	105000	308439160	9650	9650	9650	9590	4003
575	20230717	104900	270020390	9670	9670	9670	9670	0
576	20230717	104800	270020390	9670	9670	9670	9670	10
577	20230717	104700	269923690	9670	9660	9670	9660	32
578	20230717	104600	269614450	9660	9670	9670	9600	1353
579	20230717	104500	256621460	9670	9670	9670	9670	0
580	20230717	104400	256621460	9670	9680	9680	9670	2
581	20230717	104300	256602110	9600	9690	9690	9590	1725
582	20230717	104200	240035800	9690	9680	9690	9600	3568
583	20230717	104100	205659850	9680	9670	9680	9670	244
584	20230717	104000	203297990	9670	9670	9670	9670	14
585	20230717	103900	203162610	9670	9660	9670	9600	2504
586	20230717	103800	179083530	9660	9680	9680	9660	14
587	20230717	103700	178948050	9680	9670	9690	9600	6939
588	20230717	103600	112120060	9710	9670	9710	9670	98
589	20230717	103500	111170080	9730	9730	9730	9730	1
590	20230717	103400	111160350	9650	9780	9780	9650	4111
591	20230717	103300	71394990	9780	9780	9780	9780	0
592	20230717	103200	71394990	9780	9780	9780	9780	3
593	20230717	103100	71365650	9780	9760	9780	9680	5007
594	20230717	103000	22762680	9760	9760	9760	9760	0
595	20230717	102900	22762680	9760	9760	9760	9760	0
596	20230717	102800	22762680	9760	9760	9760	9760	1
597	20230717	102700	22752920	9760	9760	9760	9760	50
598	20230717	102600	22264920	9760	9760	9760	9760	0
599	20230717	102500	22264920	9760	9760	9760	9760	0
600	20230717	102400	22264920	9760	9760	9760	9760	0
601	20230717	102300	22264920	9760	9760	9760	9760	0
602	20230717	102200	22264920	9760	9760	9760	9760	1
603	20230717	102100	22255160	9770	9770	9770	9770	54
604	20230717	102000	21727580	9770	9770	9770	9770	34
605	20230717	101900	21395400	9770	9780	9780	9770	77
606	20230717	101800	20643100	9780	9780	9780	9780	0
607	20230717	101700	20643100	9780	9780	9780	9780	1
608	20230717	101600	20633320	9780	9780	9780	9780	4
609	20230717	101500	20594200	9780	9780	9780	9780	0
610	20230717	101400	20594200	9780	9780	9780	9780	0
611	20230717	101300	20594200	9780	9780	9780	9780	0
612	20230717	101200	20594200	9780	9780	9780	9780	3
613	20230717	101100	20564860	9780	9780	9780	9780	0
614	20230717	101000	20564860	9780	9780	9780	9780	0
615	20230717	100900	20564860	9780	9780	9780	9780	100
616	20230717	100800	19586860	9770	9770	9770	9770	43
617	20230717	100700	19166750	9770	9770	9770	9770	0
618	20230717	100600	19166750	9770	9770	9770	9770	0
619	20230717	100500	19166750	9770	9770	9770	9770	10
620	20230717	100400	19069050	9780	9780	9780	9780	0
621	20230717	100300	19069050	9780	9780	9780	9780	0
622	20230717	100200	19069050	9780	9780	9780	9780	0
623	20230717	100100	19069050	9780	9780	9780	9780	6
624	20230717	100000	19010370	9780	9780	9780	9780	3
625	20230717	095900	18981030	9780	9780	9780	9780	0
626	20230717	095800	18981030	9780	9780	9780	9780	0
627	20230717	095700	18981030	9780	9780	9780	9780	0
628	20230717	095600	18981030	9780	9780	9780	9780	0
629	20230717	095500	18981030	9780	9780	9780	9780	3
630	20230717	095400	18951690	9780	9780	9780	9780	0
631	20230717	095300	18951690	9780	9780	9780	9780	0
632	20230717	095200	18951690	9780	9780	9780	9780	2
633	20230717	095100	18932130	9780	9780	9780	9780	3
634	20230717	095000	18902790	9780	9780	9780	9780	1
635	20230717	094900	18893010	9780	9780	9780	9780	4
636	20230717	094800	18853890	9780	9780	9780	9780	1
637	20230717	094700	18844110	9780	9780	9780	9780	6
638	20230717	094600	18785430	9780	9780	9780	9780	0
639	20230717	094500	18785430	9780	9780	9780	9780	0
640	20230717	094400	18785430	9780	9780	9780	9780	11
641	20230717	094300	18677850	9790	9790	9790	9790	0
642	20230717	094200	18677850	9790	9790	9790	9790	2
643	20230717	094100	18658270	9790	9790	9790	9790	2
644	20230717	094000	18638690	9790	9790	9790	9790	2
645	20230717	093900	18619110	9790	9790	9790	9790	62
646	20230717	093800	18012130	9790	9790	9790	9790	4
647	20230717	093700	17972970	9800	9800	9800	9800	0
648	20230717	093600	17972970	9800	9800	9800	9800	5
649	20230717	093500	17923970	9800	9800	9800	9800	0
650	20230717	093400	17923970	9800	9800	9800	9800	1
651	20230717	093300	17914170	9800	9800	9800	9800	4
652	20230717	093200	17874970	9800	9800	9800	9740	35
653	20230717	093100	17532030	9770	9770	9770	9770	2
654	20230717	093000	17512490	9770	9770	9770	9770	0
655	20230717	092900	17512490	9770	9770	9770	9770	1
656	20230717	092800	17502720	9730	9730	9730	9730	0
657	20230717	092700	17502720	9730	9730	9730	9730	0
658	20230717	092600	17502720	9730	9730	9730	9730	0
659	20230717	092500	17502720	9730	9730	9730	9730	0
660	20230717	092400	17502720	9730	9730	9730	9730	0
661	20230717	092300	17502720	9730	9730	9730	9730	51
662	20230717	092200	17006490	9730	9730	9730	9730	0
663	20230717	092100	17006490	9730	9740	9740	9730	12
664	20230717	092000	16889720	9730	9730	9730	9730	0
665	20230717	091900	16889720	9730	9730	9730	9730	0
666	20230717	091800	16889720	9730	9720	9730	9720	109
667	20230717	091700	15829270	9730	9730	9730	9730	3
668	20230717	091600	15800080	9730	9730	9730	9730	14
669	20230717	091500	15663860	9730	9720	9730	9720	385
670	20230717	091400	11917850	9730	9730	9730	9730	0
671	20230717	091300	11917850	9730	9730	9730	9730	1
672	20230717	091200	11908120	9730	9730	9730	9730	18
673	20230717	091100	11732980	9730	9730	9730	9730	2
674	20230717	091000	11713520	9720	9720	9720	9720	13
675	20230717	090900	11587160	9720	9720	9720	9720	2
676	20230717	090800	11567720	9720	9720	9720	9720	3
677	20230717	090700	11538560	9720	9700	9720	9700	144
678	20230717	090600	10141740	9700	9720	9720	9700	633
679	20230717	090500	4000910	9730	9730	9730	9730	35
680	20230717	090400	3660360	9740	9760	9760	9740	191
681	20230717	090300	1797890	9760	9770	9770	9760	57
682	20230717	090200	1241560	9770	9770	9770	9770	50
683	20230717	090100	753060	9780	9780	9780	9780	21
684	20230717	090000	547680	9780	9780	9780	9780	56