KissMeData/017650/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	185700	93569610	8900	8900	8900	8900	83
3	20230717	185600	93569610	8900	8900	8900	8900	0
4	20230717	185500	93569610	8900	8900	8900	8900	0
5	20230717	185400	93569610	8900	8900	8900	8900	0
6	20230717	185300	93569610	8900	8900	8900	8900	0
7	20230717	185200	93569610	8900	8900	8900	8900	0
8	20230717	185100	93569610	8900	8900	8900	8900	0
9	20230717	185000	93569610	8900	8900	8900	8900	0
10	20230717	184900	93569610	8900	8900	8900	8900	0
11	20230717	184800	93569610	8900	8900	8900	8900	0
12	20230717	184700	93569610	8900	8900	8900	8900	0
13	20230717	184600	93569610	8900	8900	8900	8900	0
14	20230717	184500	93569610	8900	8900	8900	8900	0
15	20230717	184400	93569610	8900	8900	8900	8900	0
16	20230717	184300	93569610	8900	8900	8900	8900	0
17	20230717	184200	93569610	8900	8900	8900	8900	0
18	20230717	184100	93569610	8900	8900	8900	8900	0
19	20230717	184000	93569610	8900	8900	8900	8900	0
20	20230717	183900	93569610	8900	8900	8900	8900	0
21	20230717	183800	93569610	8900	8900	8900	8900	0
22	20230717	183700	93569610	8900	8900	8900	8900	0
23	20230717	183600	93569610	8900	8900	8900	8900	0
24	20230717	183500	93569610	8900	8900	8900	8900	0
25	20230717	183400	93569610	8900	8900	8900	8900	0
26	20230717	183300	93569610	8900	8900	8900	8900	0
27	20230717	183200	93569610	8900	8900	8900	8900	0
28	20230717	183100	93569610	8900	8900	8900	8900	0
29	20230717	183000	93569610	8900	8900	8900	8900	0
30	20230717	182900	93569610	8900	8900	8900	8900	0
31	20230717	182800	93569610	8900	8900	8900	8900	0
32	20230717	182700	93569610	8900	8900	8900	8900	83
33	20230717	182600	93569610	8900	8900	8900	8900	0
34	20230717	182500	93569610	8900	8900	8900	8900	0
35	20230717	182400	93569610	8900	8900	8900	8900	0
36	20230717	182300	93569610	8900	8900	8900	8900	0
37	20230717	182200	93569610	8900	8900	8900	8900	0
38	20230717	182100	93569610	8900	8900	8900	8900	0
39	20230717	182000	93569610	8900	8900	8900	8900	0
40	20230717	181900	93569610	8900	8900	8900	8900	0
41	20230717	181800	93569610	8900	8900	8900	8900	0
42	20230717	181700	93569610	8900	8900	8900	8900	0
43	20230717	181600	93569610	8900	8900	8900	8900	0
44	20230717	181500	93569610	8900	8900	8900	8900	0
45	20230717	181400	93569610	8900	8900	8900	8900	0
46	20230717	181300	93569610	8900	8900	8900	8900	0
47	20230717	181200	93569610	8900	8900	8900	8900	0
48	20230717	181100	93569610	8900	8900	8900	8900	0
49	20230717	181000	93569610	8900	8900	8900	8900	0
50	20230717	180900	93569610	8900	8900	8900	8900	0
51	20230717	180800	93569610	8900	8900	8900	8900	0
52	20230717	180700	93569610	8900	8900	8900	8900	0
53	20230717	180600	93569610	8900	8900	8900	8900	0
54	20230717	180500	93569610	8900	8900	8900	8900	0
55	20230717	180400	93569610	8900	8900	8900	8900	0
56	20230717	180300	93569610	8900	8900	8900	8900	0
57	20230717	180200	93569610	8900	8900	8900	8900	0
58	20230717	180100	93569610	8900	8900	8900	8900	0
59	20230717	180000	93569610	8900	8900	8900	8900	0
60	20230717	175900	93569610	8900	8900	8900	8900	0
61	20230717	175800	93569610	8900	8900	8900	8900	0
62	20230717	175700	93569610	8900	8900	8900	8900	83
63	20230717	175600	93569610	8900	8900	8900	8900	0
64	20230717	175500	93569610	8900	8900	8900	8900	0
65	20230717	175400	93569610	8900	8900	8900	8900	0
66	20230717	175300	93569610	8900	8900	8900	8900	0
67	20230717	175200	93569610	8900	8900	8900	8900	0
68	20230717	175100	93569610	8900	8900	8900	8900	0
69	20230717	175000	93569610	8900	8900	8900	8900	0
70	20230717	174900	93569610	8900	8900	8900	8900	0
71	20230717	174800	93569610	8900	8900	8900	8900	0
72	20230717	174700	93569610	8900	8900	8900	8900	0
73	20230717	174600	93569610	8900	8900	8900	8900	0
74	20230717	174500	93569610	8900	8900	8900	8900	0
75	20230717	174400	93569610	8900	8900	8900	8900	0
76	20230717	174300	93569610	8900	8900	8900	8900	0
77	20230717	174200	93569610	8900	8900	8900	8900	0
78	20230717	174100	93569610	8900	8900	8900	8900	0
79	20230717	174000	93569610	8900	8900	8900	8900	0
80	20230717	173900	93569610	8900	8900	8900	8900	0
81	20230717	173800	93569610	8900	8900	8900	8900	0
82	20230717	173700	93569610	8900	8900	8900	8900	0
83	20230717	173600	93569610	8900	8900	8900	8900	0
84	20230717	173500	93569610	8900	8900	8900	8900	0
85	20230717	173400	93569610	8900	8900	8900	8900	0
86	20230717	173300	93569610	8900	8900	8900	8900	0
87	20230717	173200	93569610	8900	8900	8900	8900	0
88	20230717	173100	93569610	8900	8900	8900	8900	0
89	20230717	173000	93569610	8900	8900	8900	8900	0
90	20230717	172900	93569610	8900	8900	8900	8900	0
91	20230717	172800	93569610	8900	8900	8900	8900	0
92	20230717	172700	93569610	8900	8900	8900	8900	83
93	20230717	172600	93569610	8900	8900	8900	8900	0
94	20230717	172500	93569610	8900	8900	8900	8900	0
95	20230717	172400	93569610	8900	8900	8900	8900	0
96	20230717	172300	93569610	8900	8900	8900	8900	0
97	20230717	172200	93569610	8900	8900	8900	8900	0
98	20230717	172100	93569610	8900	8900	8900	8900	0
99	20230717	172000	93569610	8900	8900	8900	8900	0
100	20230717	171900	93569610	8900	8900	8900	8900	0
101	20230717	171800	93569610	8900	8900	8900	8900	0
102	20230717	171700	93569610	8900	8900	8900	8900	0
103	20230717	171600	93569610	8900	8900	8900	8900	0
104	20230717	171500	93569610	8900	8900	8900	8900	0
105	20230717	171400	93569610	8900	8900	8900	8900	0
106	20230717	171300	93569610	8900	8900	8900	8900	0
107	20230717	171200	93569610	8900	8900	8900	8900	0
108	20230717	171100	93569610	8900	8900	8900	8900	0
109	20230717	171000	93569610	8900	8900	8900	8900	0
110	20230717	170900	93569610	8900	8900	8900	8900	0
111	20230717	170800	93569610	8900	8900	8900	8900	0
112	20230717	170700	93569610	8900	8900	8900	8900	0
113	20230717	170600	93569610	8900	8900	8900	8900	0
114	20230717	170500	93569610	8900	8900	8900	8900	0
115	20230717	170400	93569610	8900	8900	8900	8900	0
116	20230717	170300	93569610	8900	8900	8900	8900	0
117	20230717	170200	93569610	8900	8900	8900	8900	0
118	20230717	170100	93569610	8900	8900	8900	8900	0
119	20230717	170000	93569610	8900	8900	8900	8900	0
120	20230717	165900	93569610	8900	8900	8900	8900	0
121	20230717	165800	93569610	8900	8900	8900	8900	0
122	20230717	165700	93569610	8900	8900	8900	8900	83
123	20230717	165600	93569610	8900	8900	8900	8900	0
124	20230717	165500	93569610	8900	8900	8900	8900	0
125	20230717	165400	93569610	8900	8900	8900	8900	0
126	20230717	165300	93569610	8900	8900	8900	8900	0
127	20230717	165200	93569610	8900	8900	8900	8900	0
128	20230717	165100	93569610	8900	8900	8900	8900	0
129	20230717	165000	93569610	8900	8900	8900	8900	0
130	20230717	164900	93569610	8900	8900	8900	8900	0
131	20230717	164800	93569610	8900	8900	8900	8900	0
132	20230717	164700	93569610	8900	8900	8900	8900	0
133	20230717	164600	93569610	8900	8900	8900	8900	0
134	20230717	164500	93569610	8900	8900	8900	8900	0
135	20230717	164400	93569610	8900	8900	8900	8900	0
136	20230717	164300	93569610	8900	8900	8900	8900	0
137	20230717	164200	93569610	8900	8900	8900	8900	0
138	20230717	164100	93569610	8900	8900	8900	8900	0
139	20230717	164000	93569610	8900	8900	8900	8900	0
140	20230717	163900	93569610	8900	8900	8900	8900	0
141	20230717	163800	93569610	8900	8900	8900	8900	0
142	20230717	163700	93569610	8900	8900	8900	8900	0
143	20230717	163600	93569610	8900	8900	8900	8900	0
144	20230717	163500	93569610	8900	8900	8900	8900	0
145	20230717	163400	93569610	8900	8900	8900	8900	0
146	20230717	163300	93569610	8900	8900	8900	8900	0
147	20230717	163200	93569610	8900	8900	8900	8900	0
148	20230717	163100	93569610	8900	8900	8900	8900	0
149	20230717	163000	93569610	8900	8900	8900	8900	0
150	20230717	162900	93569610	8900	8900	8900	8900	0
151	20230717	162800	93569610	8900	8900	8900	8900	0
152	20230717	162700	93569610	8900	8900	8900	8900	83
153	20230717	162600	93569610	8900	8900	8900	8900	0
154	20230717	162500	93569610	8900	8900	8900	8900	0
155	20230717	162400	93569610	8900	8900	8900	8900	0
156	20230717	162300	93569610	8900	8900	8900	8900	0
157	20230717	162200	93569610	8900	8900	8900	8900	0
158	20230717	162100	93569610	8900	8900	8900	8900	0
159	20230717	162000	93569610	8900	8900	8900	8900	0
160	20230717	161900	93569610	8900	8900	8900	8900	0
161	20230717	161800	93569610	8900	8900	8900	8900	0
162	20230717	161700	93569610	8900	8900	8900	8900	0
163	20230717	161600	93569610	8900	8900	8900	8900	0
164	20230717	161500	93569610	8900	8900	8900	8900	0
165	20230717	161400	93569610	8900	8900	8900	8900	0
166	20230717	161300	93569610	8900	8900	8900	8900	0
167	20230717	161200	93569610	8900	8900	8900	8900	0
168	20230717	161100	93569610	8900	8900	8900	8900	0
169	20230717	161000	93569610	8900	8900	8900	8900	0
170	20230717	160900	93569610	8900	8900	8900	8900	0
171	20230717	160800	93569610	8900	8900	8900	8900	0
172	20230717	160700	93569610	8900	8900	8900	8900	0
173	20230717	160600	93569610	8900	8900	8900	8900	0
174	20230717	160500	93569610	8900	8900	8900	8900	0
175	20230717	160400	93569610	8900	8900	8900	8900	0
176	20230717	160300	93569610	8900	8900	8900	8900	0
177	20230717	160200	93569610	8900	8900	8900	8900	0
178	20230717	160100	93569610	8900	8900	8900	8900	0
179	20230717	160000	93569610	8900	8900	8900	8900	0
180	20230717	155900	93569610	8900	8900	8900	8900	0
181	20230717	155800	93569610	8900	8900	8900	8900	0
182	20230717	155700	93569610	8900	8900	8900	8900	83
183	20230717	155600	93569610	8900	8900	8900	8900	0
184	20230717	155500	93569610	8900	8900	8900	8900	0
185	20230717	155400	93569610	8900	8900	8900	8900	0
186	20230717	155300	93569610	8900	8900	8900	8900	0
187	20230717	155200	93569610	8900	8900	8900	8900	0
188	20230717	155100	93569610	8900	8900	8900	8900	0
189	20230717	155000	93569610	8900	8900	8900	8900	0
190	20230717	154900	93569610	8900	8900	8900	8900	0
191	20230717	154800	93569610	8900	8900	8900	8900	0
192	20230717	154700	93569610	8900	8900	8900	8900	0
193	20230717	154600	93569610	8900	8900	8900	8900	0
194	20230717	154500	93569610	8900	8900	8900	8900	0
195	20230717	154400	93569610	8900	8900	8900	8900	0
196	20230717	154300	93569610	8900	8900	8900	8900	0
197	20230717	154200	93569610	8900	8900	8900	8900	0
198	20230717	154100	93569610	8900	8900	8900	8900	0
199	20230717	154000	93569610	8900	8900	8900	8900	0
200	20230717	153900	93569610	8900	8900	8900	8900	0
201	20230717	153800	93569610	8900	8900	8900	8900	0
202	20230717	153700	93569610	8900	8900	8900	8900	0
203	20230717	153600	93569610	8900	8900	8900	8900	0
204	20230717	153500	93569610	8900	8900	8900	8900	0
205	20230717	153400	93569610	8900	8900	8900	8900	0
206	20230717	153300	93569610	8900	8900	8900	8900	0
207	20230717	153200	93569610	8900	8900	8900	8900	0
208	20230717	153100	93569610	8900	8900	8900	8900	0
209	20230717	153000	93569610	8900	8900	8900	8900	83
210	20230717	152900	92830910	8900	8900	8900	8900	0
211	20230717	152800	92830910	8900	8900	8900	8900	0
212	20230717	152700	92830910	8900	8900	8900	8900	0
213	20230717	152600	92830910	8900	8900	8900	8900	0
214	20230717	152500	92830910	8900	8900	8900	8900	0
215	20230717	152400	92830910	8900	8900	8900	8900	0
216	20230717	152300	92830910	8900	8900	8900	8900	0
217	20230717	152200	92830910	8900	8900	8900	8900	0
218	20230717	152100	92830910	8900	8900	8900	8900	0
219	20230717	152000	92830910	8900	8900	8900	8900	0
220	20230717	151900	92830910	8900	8900	8900	8900	0
221	20230717	151800	92830910	8900	8900	8900	8900	0
222	20230717	151700	92830910	8900	8900	8900	8900	0
223	20230717	151600	92830910	8900	8900	8900	8900	0
224	20230717	151500	92830910	8900	8900	8900	8900	611
225	20230717	151400	87393010	8890	8890	8890	8890	0
226	20230717	151300	87393010	8890	8860	8890	8860	389
227	20230717	151200	83940430	8850	8850	8850	8850	0
228	20230717	151100	83940430	8850	8850	8850	8850	0
229	20230717	151000	83940430	8850	8850	8850	8850	4
230	20230717	150900	83905030	8870	8870	8870	8870	0
231	20230717	150800	83905030	8870	8870	8870	8870	0
232	20230717	150700	83905030	8870	8870	8870	8870	1
233	20230717	150600	83896160	8870	8870	8870	8870	0
234	20230717	150500	83896160	8870	8870	8870	8870	0
235	20230717	150400	83896160	8870	8870	8870	8870	0
236	20230717	150300	83896160	8870	8870	8870	8870	0
237	20230717	150200	83896160	8870	8870	8870	8870	0
238	20230717	150100	83896160	8870	8870	8870	8870	0
239	20230717	150000	83896160	8870	8870	8870	8870	0
240	20230717	145900	83896160	8870	8870	8870	8870	1
241	20230717	145800	83887290	8840	8880	8880	8840	1189
242	20230717	145700	73357460	8880	8880	8880	8880	0
243	20230717	145600	73357460	8880	8880	8880	8880	0
244	20230717	145500	73357460	8880	8860	8880	8860	653
245	20230717	145400	67562090	8850	8850	8850	8850	542
246	20230717	145300	62765390	8850	8840	8850	8840	9
247	20230717	145200	62685820	8840	8840	8840	8840	0
248	20230717	145100	62685820	8840	8850	8850	8840	3
249	20230717	145000	62659280	8850	8850	8850	8850	3
250	20230717	144900	62632730	8860	8860	8860	8860	0
251	20230717	144800	62632730	8860	8860	8860	8860	0
252	20230717	144700	62632730	8860	8860	8860	8860	0
253	20230717	144600	62632730	8860	8860	8860	8860	0
254	20230717	144500	62632730	8860	8860	8860	8860	0
255	20230717	144400	62632730	8860	8860	8860	8860	0
256	20230717	144300	62632730	8860	8860	8860	8860	0
257	20230717	144200	62632730	8860	8860	8860	8860	1
258	20230717	144100	62623870	8850	8850	8850	8850	1
259	20230717	144000	62615020	8850	8850	8850	8850	114
260	20230717	143900	61606120	8870	8870	8870	8870	0
261	20230717	143800	61606120	8870	8870	8870	8870	0
262	20230717	143700	61606120	8870	8870	8870	8870	0
263	20230717	143600	61606120	8870	8870	8870	8870	0
264	20230717	143500	61606120	8870	8870	8870	8870	0
265	20230717	143400	61606120	8870	8870	8870	8870	0
266	20230717	143300	61606120	8870	8870	8870	8870	0
267	20230717	143200	61606120	8870	8870	8870	8870	0
268	20230717	143100	61606120	8870	8870	8870	8870	0
269	20230717	143000	61606120	8870	8870	8870	8870	0
270	20230717	142900	61606120	8870	8870	8870	8870	0
271	20230717	142800	61606120	8870	8870	8870	8870	0
272	20230717	142700	61606120	8870	8870	8870	8870	0
273	20230717	142600	61606120	8870	8870	8870	8870	0
274	20230717	142500	61606120	8870	8870	8870	8870	0
275	20230717	142400	61606120	8870	8870	8870	8870	0
276	20230717	142300	61606120	8870	8870	8870	8870	1
277	20230717	142200	61597250	8850	8850	8850	8850	0
278	20230717	142100	61597250	8850	8850	8850	8850	0
279	20230717	142000	61597250	8850	8850	8850	8850	0
280	20230717	141900	61597250	8850	8850	8850	8850	0
281	20230717	141800	61597250	8850	8850	8850	8850	0
282	20230717	141700	61597250	8850	8850	8850	8850	0
283	20230717	141600	61597250	8850	8850	8850	8850	0
284	20230717	141500	61597250	8850	8850	8850	8850	0
285	20230717	141400	61597250	8850	8850	8850	8850	0
286	20230717	141300	61597250	8850	8850	8850	8850	0
287	20230717	141200	61597250	8850	8850	8850	8850	0
288	20230717	141100	61597250	8850	8850	8850	8850	2
289	20230717	141000	61579550	8850	8850	8850	8850	0
290	20230717	140900	61579550	8850	8850	8850	8850	0
291	20230717	140800	61579550	8850	8850	8850	8850	0
292	20230717	140700	61579550	8850	8850	8850	8850	0
293	20230717	140600	61579550	8850	8850	8850	8850	0
294	20230717	140500	61579550	8850	8850	8850	8850	8
295	20230717	140400	61508750	8880	8880	8880	8880	0
296	20230717	140300	61508750	8880	8880	8880	8880	0
297	20230717	140200	61508750	8880	8880	8880	8880	0
298	20230717	140100	61508750	8880	8880	8880	8880	0
299	20230717	140000	61508750	8880	8880	8880	8880	5
300	20230717	135900	61464350	8880	8880	8880	8880	0
301	20230717	135800	61464350	8880	8880	8880	8880	0
302	20230717	135700	61464350	8880	8880	8880	8880	0
303	20230717	135600	61464350	8880	8880	8880	8880	0
304	20230717	135500	61464350	8880	8880	8880	8880	0
305	20230717	135400	61464350	8880	8880	8880	8880	0
306	20230717	135300	61464350	8880	8880	8880	8880	0
307	20230717	135200	61464350	8880	8880	8880	8880	0
308	20230717	135100	61464350	8880	8880	8880	8880	0
309	20230717	135000	61464350	8880	8880	8880	8880	5
310	20230717	134900	61419950	8880	8880	8880	8880	0
311	20230717	134800	61419950	8880	8880	8880	8880	0
312	20230717	134700	61419950	8880	8880	8880	8880	0
313	20230717	134600	61419950	8880	8880	8880	8880	0
314	20230717	134500	61419950	8880	8880	8880	8880	2
315	20230717	134400	61402190	8860	8860	8860	8860	0
316	20230717	134300	61402190	8860	8860	8860	8860	0
317	20230717	134200	61402190	8860	8860	8860	8860	0
318	20230717	134100	61402190	8860	8860	8860	8860	1
319	20230717	134000	61393330	8880	8880	8880	8880	0
320	20230717	133900	61393330	8880	8880	8880	8880	0
321	20230717	133800	61393330	8880	8880	8880	8880	0
322	20230717	133700	61393330	8880	8880	8880	8880	0
323	20230717	133600	61393330	8880	8880	8880	8880	10
324	20230717	133500	61304530	8880	8880	8880	8880	2
325	20230717	133400	61286770	8870	8870	8870	8870	6
326	20230717	133300	61233550	8850	8850	8850	8850	0
327	20230717	133200	61233550	8850	8850	8850	8850	0
328	20230717	133100	61233550	8850	8850	8850	8850	9
329	20230717	133000	61153900	8850	8850	8850	8850	0
330	20230717	132900	61153900	8850	8850	8850	8850	0
331	20230717	132800	61153900	8850	8850	8850	8850	0
332	20230717	132700	61153900	8850	8850	8850	8850	3
333	20230717	132600	61127350	8850	8850	8850	8850	0
334	20230717	132500	61127350	8850	8850	8850	8850	0
335	20230717	132400	61127350	8850	8850	8850	8850	0
336	20230717	132300	61127350	8850	8850	8850	8850	0
337	20230717	132200	61127350	8850	8850	8850	8850	0
338	20230717	132100	61127350	8850	8850	8850	8850	0
339	20230717	132000	61127350	8850	8850	8850	8850	0
340	20230717	131900	61127350	8850	8850	8850	8850	0
341	20230717	131800	61127350	8850	8850	8850	8850	0
342	20230717	131700	61127350	8850	8850	8850	8850	0
343	20230717	131600	61127350	8850	8860	8860	8850	117
344	20230717	131500	60090750	8860	8860	8860	8860	5
345	20230717	131400	60046450	8850	8850	8850	8850	0
346	20230717	131300	60046450	8850	8850	8850	8850	0
347	20230717	131200	60046450	8850	8850	8850	8850	0
348	20230717	131100	60046450	8850	8850	8850	8850	2
349	20230717	131000	60028750	8850	8850	8850	8850	5
350	20230717	130900	59984500	8850	8850	8850	8850	0
351	20230717	130800	59984500	8850	8850	8850	8850	0
352	20230717	130700	59984500	8850	8850	8850	8850	0
353	20230717	130600	59984500	8850	8850	8850	8850	0
354	20230717	130500	59984500	8850	8850	8850	8850	0
355	20230717	130400	59984500	8850	8850	8850	8850	0
356	20230717	130300	59984500	8850	8850	8850	8850	0
357	20230717	130200	59984500	8850	8850	8850	8850	0
358	20230717	130100	59984500	8850	8850	8850	8850	0
359	20230717	130000	59984500	8850	8850	8850	8850	0
360	20230717	125900	59984500	8850	8850	8850	8850	0
361	20230717	125800	59984500	8850	8850	8850	8850	0
362	20230717	125700	59984500	8850	8850	8850	8850	8
363	20230717	125600	59913700	8860	8860	8860	8860	0
364	20230717	125500	59913700	8860	8860	8860	8860	0
365	20230717	125400	59913700	8860	8860	8860	8860	2
366	20230717	125300	59895980	8850	8850	8850	8850	0
367	20230717	125200	59895980	8850	8850	8850	8850	0
368	20230717	125100	59895980	8850	8850	8850	8850	1
369	20230717	125000	59887130	8850	8850	8850	8850	45
370	20230717	124900	59488880	8860	8860	8860	8860	0
371	20230717	124800	59488880	8860	8860	8860	8860	0
372	20230717	124700	59488880	8860	8860	8860	8860	0
373	20230717	124600	59488880	8860	8860	8860	8860	0
374	20230717	124500	59488880	8860	8860	8860	8860	0
375	20230717	124400	59488880	8860	8860	8860	8860	0
376	20230717	124300	59488880	8860	8860	8860	8860	0
377	20230717	124200	59488880	8860	8860	8860	8860	0
378	20230717	124100	59488880	8860	8860	8860	8860	66
379	20230717	124000	58904120	8860	8860	8860	8860	0
380	20230717	123900	58904120	8860	8860	8860	8860	0
381	20230717	123800	58904120	8860	8860	8860	8860	0
382	20230717	123700	58904120	8860	8860	8860	8860	0
383	20230717	123600	58904120	8860	8860	8860	8860	0
384	20230717	123500	58904120	8860	8860	8860	8860	1
385	20230717	123400	58895260	8840	8840	8840	8840	125
386	20230717	123300	57790260	8840	8840	8840	8840	0
387	20230717	123200	57790260	8840	8840	8840	8840	0
388	20230717	123100	57790260	8840	8840	8840	8840	0
389	20230717	123000	57790260	8840	8840	8840	8840	0
390	20230717	122900	57790260	8840	8840	8840	8840	0
391	20230717	122800	57790260	8840	8840	8840	8840	0
392	20230717	122700	57790260	8840	8840	8840	8840	0
393	20230717	122600	57790260	8840	8840	8840	8840	0
394	20230717	122500	57790260	8840	8840	8840	8840	0
395	20230717	122400	57790260	8840	8840	8840	8840	0
396	20230717	122300	57790260	8840	8840	8840	8840	8
397	20230717	122200	57719540	8840	8840	8840	8840	0
398	20230717	122100	57719540	8840	8840	8840	8840	1
399	20230717	122000	57710700	8840	8840	8840	8840	0
400	20230717	121900	57710700	8840	8840	8840	8840	0
401	20230717	121800	57710700	8840	8840	8840	8840	0
402	20230717	121700	57710700	8840	8840	8840	8840	0
403	20230717	121600	57710700	8840	8840	8840	8840	0
404	20230717	121500	57710700	8840	8840	8840	8840	0
405	20230717	121400	57710700	8840	8840	8840	8840	0
406	20230717	121300	57710700	8840	8840	8840	8840	0
407	20230717	121200	57710700	8840	8840	8840	8840	0
408	20230717	121100	57710700	8840	8840	8840	8840	0
409	20230717	121000	57710700	8840	8840	8840	8840	0
410	20230717	120900	57710700	8840	8840	8840	8840	0
411	20230717	120800	57710700	8840	8840	8840	8840	0
412	20230717	120700	57710700	8840	8840	8840	8840	0
413	20230717	120600	57710700	8840	8840	8840	8840	0
414	20230717	120500	57710700	8840	8840	8840	8840	0
415	20230717	120400	57710700	8840	8840	8840	8840	20
416	20230717	120300	57533900	8850	8850	8850	8850	1
417	20230717	120200	57525050	8850	8850	8850	8850	0
418	20230717	120100	57525050	8850	8850	8850	8850	19
419	20230717	120000	57356900	8840	8840	8840	8840	0
420	20230717	115900	57356900	8840	8840	8840	8840	0
421	20230717	115800	57356900	8840	8840	8840	8840	0
422	20230717	115700	57356900	8840	8840	8840	8840	0
423	20230717	115600	57356900	8840	8840	8840	8840	0
424	20230717	115500	57356900	8840	8840	8840	8840	0
425	20230717	115400	57356900	8840	8840	8840	8840	0
426	20230717	115300	57356900	8840	8840	8840	8840	0
427	20230717	115200	57356900	8840	8840	8840	8840	0
428	20230717	115100	57356900	8840	8840	8840	8840	0
429	20230717	115000	57356900	8840	8840	8840	8840	0
430	20230717	114900	57356900	8840	8840	8840	8840	9
431	20230717	114800	57277340	8870	8870	8870	8870	0
432	20230717	114700	57277340	8870	8870	8870	8870	0
433	20230717	114600	57277340	8870	8870	8870	8870	0
434	20230717	114500	57277340	8870	8870	8870	8870	0
435	20230717	114400	57277340	8870	8870	8870	8870	0
436	20230717	114300	57277340	8870	8870	8870	8870	0
437	20230717	114200	57277340	8870	8870	8870	8870	0
438	20230717	114100	57277340	8870	8870	8870	8870	0
439	20230717	114000	57277340	8870	8870	8870	8870	0
440	20230717	113900	57277340	8870	8870	8870	8870	0
441	20230717	113800	57277340	8870	8870	8870	8870	0
442	20230717	113700	57277340	8870	8870	8870	8870	0
443	20230717	113600	57277340	8870	8870	8870	8870	0
444	20230717	113500	57277340	8870	8870	8870	8870	0
445	20230717	113400	57277340	8870	8870	8870	8870	0
446	20230717	113300	57277340	8870	8870	8870	8870	0
447	20230717	113200	57277340	8870	8870	8870	8870	0
448	20230717	113100	57277340	8870	8870	8870	8870	0
449	20230717	113000	57277340	8870	8870	8870	8870	0
450	20230717	112900	57277340	8870	8870	8870	8870	4
451	20230717	112800	57241860	8870	8870	8870	8870	0
452	20230717	112700	57241860	8870	8870	8870	8870	0
453	20230717	112600	57241860	8870	8870	8870	8870	0
454	20230717	112500	57241860	8870	8870	8870	8870	0
455	20230717	112400	57241860	8870	8870	8870	8870	0
456	20230717	112300	57241860	8870	8870	8870	8870	0
457	20230717	112200	57241860	8870	8870	8870	8870	0
458	20230717	112100	57241860	8870	8870	8870	8870	0
459	20230717	112000	57241860	8870	8870	8870	8870	0
460	20230717	111900	57241860	8870	8870	8870	8870	0
461	20230717	111800	57241860	8870	8870	8870	8870	1
462	20230717	111700	57232990	8850	8850	8850	8850	0
463	20230717	111600	57232990	8850	8850	8850	8850	0
464	20230717	111500	57232990	8850	8850	8850	8850	0
465	20230717	111400	57232990	8850	8850	8850	8850	0
466	20230717	111300	57232990	8850	8850	8850	8850	0
467	20230717	111200	57232990	8850	8850	8850	8850	0
468	20230717	111100	57232990	8850	8850	8850	8850	1
469	20230717	111000	57224140	8850	8850	8850	8850	21
470	20230717	110900	57038290	8850	8850	8850	8850	33
471	20230717	110800	56746240	8850	8850	8850	8850	0
472	20230717	110700	56746240	8850	8850	8850	8850	0
473	20230717	110600	56746240	8850	8850	8850	8850	0
474	20230717	110500	56746240	8850	8850	8850	8850	0
475	20230717	110400	56746240	8850	8850	8850	8850	1
476	20230717	110300	56737390	8850	8850	8850	8850	0
477	20230717	110200	56737390	8850	8850	8850	8850	0
478	20230717	110100	56737390	8850	8850	8850	8850	20
479	20230717	110000	56560390	8860	8860	8860	8860	0
480	20230717	105900	56560390	8860	8860	8860	8860	0
481	20230717	105800	56560390	8860	8860	8860	8860	0
482	20230717	105700	56560390	8860	8860	8860	8860	0
483	20230717	105600	56560390	8860	8860	8860	8860	0
484	20230717	105500	56560390	8860	8860	8860	8860	0
485	20230717	105400	56560390	8860	8860	8860	8860	0
486	20230717	105300	56560390	8860	8860	8860	8860	0
487	20230717	105200	56560390	8860	8860	8860	8860	0
488	20230717	105100	56560390	8860	8860	8860	8860	0
489	20230717	105000	56560390	8860	8860	8860	8860	0
490	20230717	104900	56560390	8860	8860	8860	8860	0
491	20230717	104800	56560390	8860	8860	8860	8860	0
492	20230717	104700	56560390	8860	8860	8860	8860	1
493	20230717	104600	56551530	8850	8850	8850	8850	0
494	20230717	104500	56551530	8850	8850	8850	8850	0
495	20230717	104400	56551530	8850	8850	8850	8850	3
496	20230717	104300	56524980	8850	8850	8850	8850	42
497	20230717	104200	56153280	8850	8850	8850	8850	0
498	20230717	104100	56153280	8850	8850	8850	8850	0
499	20230717	104000	56153280	8850	8850	8850	8850	0
500	20230717	103900	56153280	8850	8850	8850	8850	0
501	20230717	103800	56153280	8850	8850	8850	8850	0
502	20230717	103700	56153280	8850	8850	8850	8850	1
503	20230717	103600	56144430	8850	8850	8850	8850	0
504	20230717	103500	56144430	8850	8850	8850	8850	0
505	20230717	103400	56144430	8850	8850	8850	8850	0
506	20230717	103300	56144430	8850	8850	8850	8850	4
507	20230717	103200	56109030	8850	8860	8860	8840	325
508	20230717	103100	53233130	8860	8860	8860	8860	4
509	20230717	103000	53197690	8850	8850	8850	8850	24
510	20230717	102900	52985290	8850	8890	8890	8850	581
511	20230717	102800	47842830	8850	8850	8850	8850	0
512	20230717	102700	47842830	8850	8910	8910	8850	926
513	20230717	102600	39636490	8910	8910	8910	8910	0
514	20230717	102500	39636490	8910	8910	8910	8910	0
515	20230717	102400	39636490	8910	8910	8910	8910	0
516	20230717	102300	39636490	8910	8910	8910	8910	0
517	20230717	102200	39636490	8910	8910	8910	8910	0
518	20230717	102100	39636490	8910	8910	8910	8910	3
519	20230717	102000	39609760	8910	8910	8910	8910	0
520	20230717	101900	39609760	8910	8910	8910	8910	0
521	20230717	101800	39609760	8910	8910	8910	8910	0
522	20230717	101700	39609760	8910	8910	8910	8910	0
523	20230717	101600	39609760	8910	8910	8910	8910	1
524	20230717	101500	39600850	8910	8910	8910	8910	0
525	20230717	101400	39600850	8910	8910	8910	8910	9
526	20230717	101300	39520660	8910	8910	8910	8910	0
527	20230717	101200	39520660	8910	8920	8920	8910	130
528	20230717	101100	38361090	8930	8930	8930	8930	0
529	20230717	101000	38361090	8930	8930	8930	8930	0
530	20230717	100900	38361090	8930	8930	8930	8930	0
531	20230717	100800	38361090	8930	8930	8930	8930	0
532	20230717	100700	38361090	8930	8930	8930	8930	0
533	20230717	100600	38361090	8930	8930	8930	8930	0
534	20230717	100500	38361090	8930	8930	8930	8930	2
535	20230717	100400	38343230	8930	8930	8930	8930	0
536	20230717	100300	38343230	8930	8930	8930	8930	0
537	20230717	100200	38343230	8930	8930	8930	8930	1
538	20230717	100100	38334300	8950	8950	8950	8950	0
539	20230717	100000	38334300	8950	8950	8950	8950	0
540	20230717	095900	38334300	8950	8950	8950	8950	10
541	20230717	095800	38244800	8950	8950	8950	8950	0
542	20230717	095700	38244800	8950	8950	8950	8950	0
543	20230717	095600	38244800	8950	8950	8950	8950	0
544	20230717	095500	38244800	8950	8950	8950	8950	0
545	20230717	095400	38244800	8950	8950	8950	8950	0
546	20230717	095300	38244800	8950	8950	8950	8950	0
547	20230717	095200	38244800	8950	8950	8950	8950	0
548	20230717	095100	38244800	8950	8950	8950	8950	0
549	20230717	095000	38244800	8950	8950	8950	8950	0
550	20230717	094900	38244800	8950	8950	8950	8950	0
551	20230717	094800	38244800	8950	8950	8950	8950	171
552	20230717	094700	36714350	8950	8950	8950	8950	0
553	20230717	094600	36714350	8950	8950	8950	8950	0
554	20230717	094500	36714350	8950	8950	8950	8950	0
555	20230717	094400	36714350	8950	8950	8950	8950	0
556	20230717	094300	36714350	8950	8950	8950	8950	1
557	20230717	094200	36705400	8950	8950	8950	8950	2
558	20230717	094100	36687500	8950	8950	8950	8950	1
559	20230717	094000	36678550	8950	8950	8950	8950	1
560	20230717	093900	36669600	8950	8950	8950	8950	51
561	20230717	093800	36213150	8950	8950	8950	8950	29
562	20230717	093700	35953600	8950	8950	8950	8950	25
563	20230717	093600	35729850	8950	8950	8950	8950	49
564	20230717	093500	35291300	8950	8940	8950	8940	9
565	20230717	093400	35210830	8940	8940	8940	8940	28
566	20230717	093300	34960510	8950	8950	8950	8950	324
567	20230717	093200	32060710	8950	8950	8950	8950	0
568	20230717	093100	32060710	8950	8950	8950	8950	0
569	20230717	093000	32060710	8950	8950	8950	8950	0
570	20230717	092900	32060710	8950	8950	8950	8950	0
571	20230717	092800	32060710	8950	8950	8950	8950	0
572	20230717	092700	32060710	8950	8950	8950	8950	0
573	20230717	092600	32060710	8950	8950	8950	8950	0
574	20230717	092500	32060710	8950	8950	8950	8950	0
575	20230717	092400	32060710	8950	8950	8950	8950	225
576	20230717	092300	30046960	8950	8950	8950	8950	0
577	20230717	092200	30046960	8950	8950	8950	8950	0
578	20230717	092100	30046960	8950	8950	8950	8950	2
579	20230717	092000	30029060	8950	8950	8950	8950	0
580	20230717	091900	30029060	8950	8950	8950	8950	21
581	20230717	091800	29841110	8920	8920	8920	8920	31
582	20230717	091700	29564590	8910	8910	8910	8910	0
583	20230717	091600	29564590	8910	8910	8910	8870	58
584	20230717	091500	29048330	8910	8880	8910	8880	15
585	20230717	091400	28914710	8870	8910	8910	8870	44
586	20230717	091300	28522710	8870	8910	8920	8870	82
587	20230717	091200	27791720	8870	8910	8910	8870	45
588	20230717	091100	27390810	8910	8910	8910	8860	43
589	20230717	091000	27007730	8910	8860	8910	8860	14
590	20230717	090900	26883040	8910	8910	8910	8910	42
591	20230717	090800	26508820	8860	8880	8920	8860	136
592	20230717	090700	25301140	8860	8950	8950	8860	44
593	20230717	090600	24907430	8940	8940	8940	8940	41
594	20230717	090500	24540890	8860	8860	8860	8860	0
595	20230717	090400	24540890	8860	8940	8940	8860	66
596	20230717	090300	23952690	8930	8930	8940	8860	2317
597	20230717	090200	3405230	8930	8930	8930	8930	38
598	20230717	090100	3065890	8940	8940	8940	8940	40
599	20230717	090000	2708290	8910	8950	8950	8910	303