KissMeData/090150/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	194500	487233936	1589	1589	1589	1589	4898
3	20230717	194400	487233936	1589	1589	1589	1589	0
4	20230717	194300	487233936	1589	1589	1589	1589	0
5	20230717	194200	487233936	1589	1589	1589	1589	0
6	20230717	194100	487233936	1589	1589	1589	1589	0
7	20230717	194000	487233936	1589	1589	1589	1589	0
8	20230717	193900	487233936	1589	1589	1589	1589	0
9	20230717	193800	487233936	1589	1589	1589	1589	0
10	20230717	193700	487233936	1589	1589	1589	1589	0
11	20230717	193600	487233936	1589	1589	1589	1589	0
12	20230717	193500	487233936	1589	1589	1589	1589	0
13	20230717	193400	487233936	1589	1589	1589	1589	0
14	20230717	193300	487233936	1589	1589	1589	1589	0
15	20230717	193200	487233936	1589	1589	1589	1589	0
16	20230717	193100	487233936	1589	1589	1589	1589	0
17	20230717	193000	487233936	1589	1589	1589	1589	0
18	20230717	192900	487233936	1589	1589	1589	1589	0
19	20230717	192800	487233936	1589	1589	1589	1589	0
20	20230717	192700	487233936	1589	1589	1589	1589	0
21	20230717	192600	487233936	1589	1589	1589	1589	0
22	20230717	192500	487233936	1589	1589	1589	1589	0
23	20230717	192400	487233936	1589	1589	1589	1589	0
24	20230717	192300	487233936	1589	1589	1589	1589	0
25	20230717	192200	487233936	1589	1589	1589	1589	0
26	20230717	192100	487233936	1589	1589	1589	1589	0
27	20230717	192000	487233936	1589	1589	1589	1589	0
28	20230717	191900	487233936	1589	1589	1589	1589	0
29	20230717	191800	487233936	1589	1589	1589	1589	0
30	20230717	191700	487233936	1589	1589	1589	1589	0
31	20230717	191600	487233936	1589	1589	1589	1589	0
32	20230717	191500	487233936	1589	1589	1589	1589	4898
33	20230717	191400	487233936	1589	1589	1589	1589	0
34	20230717	191300	487233936	1589	1589	1589	1589	0
35	20230717	191200	487233936	1589	1589	1589	1589	0
36	20230717	191100	487233936	1589	1589	1589	1589	0
37	20230717	191000	487233936	1589	1589	1589	1589	0
38	20230717	190900	487233936	1589	1589	1589	1589	0
39	20230717	190800	487233936	1589	1589	1589	1589	0
40	20230717	190700	487233936	1589	1589	1589	1589	0
41	20230717	190600	487233936	1589	1589	1589	1589	0
42	20230717	190500	487233936	1589	1589	1589	1589	0
43	20230717	190400	487233936	1589	1589	1589	1589	0
44	20230717	190300	487233936	1589	1589	1589	1589	0
45	20230717	190200	487233936	1589	1589	1589	1589	0
46	20230717	190100	487233936	1589	1589	1589	1589	0
47	20230717	190000	487233936	1589	1589	1589	1589	0
48	20230717	185900	487233936	1589	1589	1589	1589	0
49	20230717	185800	487233936	1589	1589	1589	1589	0
50	20230717	185700	487233936	1589	1589	1589	1589	0
51	20230717	185600	487233936	1589	1589	1589	1589	0
52	20230717	185500	487233936	1589	1589	1589	1589	0
53	20230717	185400	487233936	1589	1589	1589	1589	0
54	20230717	185300	487233936	1589	1589	1589	1589	0
55	20230717	185200	487233936	1589	1589	1589	1589	0
56	20230717	185100	487233936	1589	1589	1589	1589	0
57	20230717	185000	487233936	1589	1589	1589	1589	0
58	20230717	184900	487233936	1589	1589	1589	1589	0
59	20230717	184800	487233936	1589	1589	1589	1589	0
60	20230717	184700	487233936	1589	1589	1589	1589	0
61	20230717	184600	487233936	1589	1589	1589	1589	0
62	20230717	184500	487233936	1589	1589	1589	1589	4898
63	20230717	184400	487233936	1589	1589	1589	1589	0
64	20230717	184300	487233936	1589	1589	1589	1589	0
65	20230717	184200	487233936	1589	1589	1589	1589	0
66	20230717	184100	487233936	1589	1589	1589	1589	0
67	20230717	184000	487233936	1589	1589	1589	1589	0
68	20230717	183900	487233936	1589	1589	1589	1589	0
69	20230717	183800	487233936	1589	1589	1589	1589	0
70	20230717	183700	487233936	1589	1589	1589	1589	0
71	20230717	183600	487233936	1589	1589	1589	1589	0
72	20230717	183500	487233936	1589	1589	1589	1589	0
73	20230717	183400	487233936	1589	1589	1589	1589	0
74	20230717	183300	487233936	1589	1589	1589	1589	0
75	20230717	183200	487233936	1589	1589	1589	1589	0
76	20230717	183100	487233936	1589	1589	1589	1589	0
77	20230717	183000	487233936	1589	1589	1589	1589	0
78	20230717	182900	487233936	1589	1589	1589	1589	0
79	20230717	182800	487233936	1589	1589	1589	1589	0
80	20230717	182700	487233936	1589	1589	1589	1589	0
81	20230717	182600	487233936	1589	1589	1589	1589	0
82	20230717	182500	487233936	1589	1589	1589	1589	0
83	20230717	182400	487233936	1589	1589	1589	1589	0
84	20230717	182300	487233936	1589	1589	1589	1589	0
85	20230717	182200	487233936	1589	1589	1589	1589	0
86	20230717	182100	487233936	1589	1589	1589	1589	0
87	20230717	182000	487233936	1589	1589	1589	1589	0
88	20230717	181900	487233936	1589	1589	1589	1589	0
89	20230717	181800	487233936	1589	1589	1589	1589	0
90	20230717	181700	487233936	1589	1589	1589	1589	0
91	20230717	181600	487233936	1589	1589	1589	1589	0
92	20230717	181500	487233936	1589	1589	1589	1589	4898
93	20230717	181400	487233936	1589	1589	1589	1589	0
94	20230717	181300	487233936	1589	1589	1589	1589	0
95	20230717	181200	487233936	1589	1589	1589	1589	0
96	20230717	181100	487233936	1589	1589	1589	1589	0
97	20230717	181000	487233936	1589	1589	1589	1589	0
98	20230717	180900	487233936	1589	1589	1589	1589	0
99	20230717	180800	487233936	1589	1589	1589	1589	0
100	20230717	180700	487233936	1589	1589	1589	1589	0
101	20230717	180600	487233936	1589	1589	1589	1589	0
102	20230717	180500	487233936	1589	1589	1589	1589	0
103	20230717	180400	487233936	1589	1589	1589	1589	0
104	20230717	180300	487233936	1589	1589	1589	1589	0
105	20230717	180200	487233936	1589	1589	1589	1589	0
106	20230717	180100	487233936	1589	1589	1589	1589	0
107	20230717	180000	487233936	1589	1589	1589	1589	0
108	20230717	175900	487233936	1589	1589	1589	1589	0
109	20230717	175800	487233936	1589	1589	1589	1589	0
110	20230717	175700	487233936	1589	1589	1589	1589	0
111	20230717	175600	487233936	1589	1589	1589	1589	0
112	20230717	175500	487233936	1589	1589	1589	1589	0
113	20230717	175400	487233936	1589	1589	1589	1589	0
114	20230717	175300	487233936	1589	1589	1589	1589	0
115	20230717	175200	487233936	1589	1589	1589	1589	0
116	20230717	175100	487233936	1589	1589	1589	1589	0
117	20230717	175000	487233936	1589	1589	1589	1589	0
118	20230717	174900	487233936	1589	1589	1589	1589	0
119	20230717	174800	487233936	1589	1589	1589	1589	0
120	20230717	174700	487233936	1589	1589	1589	1589	0
121	20230717	174600	487233936	1589	1589	1589	1589	0
122	20230717	174500	487233936	1589	1589	1589	1589	4898
123	20230717	174400	487233936	1589	1589	1589	1589	0
124	20230717	174300	487233936	1589	1589	1589	1589	0
125	20230717	174200	487233936	1589	1589	1589	1589	0
126	20230717	174100	487233936	1589	1589	1589	1589	0
127	20230717	174000	487233936	1589	1589	1589	1589	0
128	20230717	173900	487233936	1589	1589	1589	1589	0
129	20230717	173800	487233936	1589	1589	1589	1589	0
130	20230717	173700	487233936	1589	1589	1589	1589	0
131	20230717	173600	487233936	1589	1589	1589	1589	0
132	20230717	173500	487233936	1589	1589	1589	1589	0
133	20230717	173400	487233936	1589	1589	1589	1589	0
134	20230717	173300	487233936	1589	1589	1589	1589	0
135	20230717	173200	487233936	1589	1589	1589	1589	0
136	20230717	173100	487233936	1589	1589	1589	1589	0
137	20230717	173000	487233936	1589	1589	1589	1589	0
138	20230717	172900	487233936	1589	1589	1589	1589	0
139	20230717	172800	487233936	1589	1589	1589	1589	0
140	20230717	172700	487233936	1589	1589	1589	1589	0
141	20230717	172600	487233936	1589	1589	1589	1589	0
142	20230717	172500	487233936	1589	1589	1589	1589	0
143	20230717	172400	487233936	1589	1589	1589	1589	0
144	20230717	172300	487233936	1589	1589	1589	1589	0
145	20230717	172200	487233936	1589	1589	1589	1589	0
146	20230717	172100	487233936	1589	1589	1589	1589	0
147	20230717	172000	487233936	1589	1589	1589	1589	0
148	20230717	171900	487233936	1589	1589	1589	1589	0
149	20230717	171800	487233936	1589	1589	1589	1589	0
150	20230717	171700	487233936	1589	1589	1589	1589	0
151	20230717	171600	487233936	1589	1589	1589	1589	0
152	20230717	171500	487233936	1589	1589	1589	1589	4898
153	20230717	171400	487233936	1589	1589	1589	1589	0
154	20230717	171300	487233936	1589	1589	1589	1589	0
155	20230717	171200	487233936	1589	1589	1589	1589	0
156	20230717	171100	487233936	1589	1589	1589	1589	0
157	20230717	171000	487233936	1589	1589	1589	1589	0
158	20230717	170900	487233936	1589	1589	1589	1589	0
159	20230717	170800	487233936	1589	1589	1589	1589	0
160	20230717	170700	487233936	1589	1589	1589	1589	0
161	20230717	170600	487233936	1589	1589	1589	1589	0
162	20230717	170500	487233936	1589	1589	1589	1589	0
163	20230717	170400	487233936	1589	1589	1589	1589	0
164	20230717	170300	487233936	1589	1589	1589	1589	0
165	20230717	170200	487233936	1589	1589	1589	1589	0
166	20230717	170100	487233936	1589	1589	1589	1589	0
167	20230717	170000	487233936	1589	1589	1589	1589	0
168	20230717	165900	487233936	1589	1589	1589	1589	0
169	20230717	165800	487233936	1589	1589	1589	1589	0
170	20230717	165700	487233936	1589	1589	1589	1589	0
171	20230717	165600	487233936	1589	1589	1589	1589	0
172	20230717	165500	487233936	1589	1589	1589	1589	0
173	20230717	165400	487233936	1589	1589	1589	1589	0
174	20230717	165300	487233936	1589	1589	1589	1589	0
175	20230717	165200	487233936	1589	1589	1589	1589	0
176	20230717	165100	487233936	1589	1589	1589	1589	0
177	20230717	165000	487233936	1589	1589	1589	1589	0
178	20230717	164900	487233936	1589	1589	1589	1589	0
179	20230717	164800	487233936	1589	1589	1589	1589	0
180	20230717	164700	487233936	1589	1589	1589	1589	0
181	20230717	164600	487233936	1589	1589	1589	1589	0
182	20230717	164500	487233936	1589	1589	1589	1589	4898
183	20230717	164400	487233936	1589	1589	1589	1589	0
184	20230717	164300	487233936	1589	1589	1589	1589	0
185	20230717	164200	487233936	1589	1589	1589	1589	0
186	20230717	164100	487233936	1589	1589	1589	1589	0
187	20230717	164000	487233936	1589	1589	1589	1589	0
188	20230717	163900	487233936	1589	1589	1589	1589	0
189	20230717	163800	487233936	1589	1589	1589	1589	0
190	20230717	163700	487233936	1589	1589	1589	1589	0
191	20230717	163600	487233936	1589	1589	1589	1589	0
192	20230717	163500	487233936	1589	1589	1589	1589	0
193	20230717	163400	487233936	1589	1589	1589	1589	0
194	20230717	163300	487233936	1589	1589	1589	1589	0
195	20230717	163200	487233936	1589	1589	1589	1589	0
196	20230717	163100	487233936	1589	1589	1589	1589	0
197	20230717	163000	487233936	1589	1589	1589	1589	0
198	20230717	162900	487233936	1589	1589	1589	1589	0
199	20230717	162800	487233936	1589	1589	1589	1589	0
200	20230717	162700	487233936	1589	1589	1589	1589	0
201	20230717	162600	487233936	1589	1589	1589	1589	0
202	20230717	162500	487233936	1589	1589	1589	1589	0
203	20230717	162400	487233936	1589	1589	1589	1589	0
204	20230717	162300	487233936	1589	1589	1589	1589	0
205	20230717	162200	487233936	1589	1589	1589	1589	0
206	20230717	162100	487233936	1589	1589	1589	1589	0
207	20230717	162000	487233936	1589	1589	1589	1589	0
208	20230717	161900	487233936	1589	1589	1589	1589	0
209	20230717	161800	487233936	1589	1589	1589	1589	0
210	20230717	161700	487233936	1589	1589	1589	1589	0
211	20230717	161600	487233936	1589	1589	1589	1589	0
212	20230717	161500	487233936	1589	1589	1589	1589	4898
213	20230717	161400	487233936	1589	1589	1589	1589	0
214	20230717	161300	487233936	1589	1589	1589	1589	0
215	20230717	161200	487233936	1589	1589	1589	1589	0
216	20230717	161100	487233936	1589	1589	1589	1589	0
217	20230717	161000	487233936	1589	1589	1589	1589	0
218	20230717	160900	487233936	1589	1589	1589	1589	0
219	20230717	160800	487233936	1589	1589	1589	1589	0
220	20230717	160700	487233936	1589	1589	1589	1589	0
221	20230717	160600	487233936	1589	1589	1589	1589	0
222	20230717	160500	487233936	1589	1589	1589	1589	0
223	20230717	160400	487233936	1589	1589	1589	1589	0
224	20230717	160300	487233936	1589	1589	1589	1589	0
225	20230717	160200	487233936	1589	1589	1589	1589	0
226	20230717	160100	487233936	1589	1589	1589	1589	0
227	20230717	160000	487233936	1589	1589	1589	1589	0
228	20230717	155900	487233936	1589	1589	1589	1589	0
229	20230717	155800	487233936	1589	1589	1589	1589	0
230	20230717	155700	487233936	1589	1589	1589	1589	0
231	20230717	155600	487233936	1589	1589	1589	1589	0
232	20230717	155500	487233936	1589	1589	1589	1589	0
233	20230717	155400	487233936	1589	1589	1589	1589	0
234	20230717	155300	487233936	1589	1589	1589	1589	0
235	20230717	155200	487233936	1589	1589	1589	1589	0
236	20230717	155100	487233936	1589	1589	1589	1589	0
237	20230717	155000	487233936	1589	1589	1589	1589	0
238	20230717	154900	487233936	1589	1589	1589	1589	0
239	20230717	154800	487233936	1589	1589	1589	1589	0
240	20230717	154700	487233936	1589	1589	1589	1589	0
241	20230717	154600	487233936	1589	1589	1589	1589	0
242	20230717	154500	487233936	1589	1589	1589	1589	4898
243	20230717	154400	487233936	1589	1589	1589	1589	0
244	20230717	154300	487233936	1589	1589	1589	1589	0
245	20230717	154200	487233936	1589	1589	1589	1589	0
246	20230717	154100	487233936	1589	1589	1589	1589	0
247	20230717	154000	487233936	1589	1589	1589	1589	0
248	20230717	153900	487233936	1589	1589	1589	1589	0
249	20230717	153800	487233936	1589	1589	1589	1589	0
250	20230717	153700	487233936	1589	1589	1589	1589	0
251	20230717	153600	487233936	1589	1589	1589	1589	0
252	20230717	153500	487233936	1589	1589	1589	1589	0
253	20230717	153400	487233936	1589	1589	1589	1589	0
254	20230717	153300	487233936	1589	1589	1589	1589	0
255	20230717	153200	487233936	1589	1589	1589	1589	0
256	20230717	153100	487233936	1589	1589	1589	1589	0
257	20230717	153000	487233936	1589	1589	1589	1589	4898
258	20230717	152900	479451014	1593	1593	1593	1593	0
259	20230717	152800	479451014	1593	1593	1593	1593	0
260	20230717	152700	479451014	1593	1593	1593	1593	0
261	20230717	152600	479451014	1593	1593	1593	1593	0
262	20230717	152500	479451014	1593	1593	1593	1593	0
263	20230717	152400	479451014	1593	1593	1593	1593	0
264	20230717	152300	479451014	1593	1593	1593	1593	0
265	20230717	152200	479451014	1593	1593	1593	1593	0
266	20230717	152100	479451014	1593	1593	1593	1593	0
267	20230717	152000	479451014	1593	1593	1593	1593	0
268	20230717	151900	479451014	1593	1593	1593	1593	0
269	20230717	151800	479451014	1593	1593	1593	1593	0
270	20230717	151700	479451014	1593	1593	1593	1593	0
271	20230717	151600	479451014	1593	1594	1595	1593	544
272	20230717	151500	478584112	1595	1592	1595	1592	5280
273	20230717	151400	470172413	1593	1592	1593	1592	1502
274	20230717	151300	467781227	1593	1589	1593	1589	4500
275	20230717	151200	460619371	1590	1581	1590	1581	8371
276	20230717	151100	447321703	1581	1580	1581	1580	1000
277	20230717	151000	445740790	1580	1570	1580	1570	3300
278	20230717	150900	440532145	1579	1580	1581	1568	2594
279	20230717	150800	436445494	1580	1573	1580	1564	5114
280	20230717	150700	428386694	1578	1573	1578	1573	3768
281	20230717	150600	422445982	1577	1574	1577	1571	726
282	20230717	150500	421304744	1577	1574	1577	1574	258
283	20230717	150400	420898567	1573	1573	1573	1573	240
284	20230717	150300	420521047	1578	1578	1578	1578	0
285	20230717	150200	420521047	1578	1578	1578	1563	5148
286	20230717	150100	412452291	1576	1575	1576	1575	348
287	20230717	150000	411904049	1576	1577	1577	1576	101
288	20230717	145900	411744773	1579	1578	1579	1578	346
289	20230717	145800	411198449	1578	1576	1578	1576	1238
290	20230717	145700	409245135	1576	1577	1577	1576	742
291	20230717	145600	408075043	1579	1579	1579	1579	0
292	20230717	145500	408075043	1579	1579	1579	1579	0
293	20230717	145400	408075043	1579	1579	1579	1579	0
294	20230717	145300	408075043	1579	1577	1579	1577	644
295	20230717	145200	407059318	1577	1577	1577	1577	1121
296	20230717	145100	405291501	1577	1575	1577	1574	19
297	20230717	145000	405261576	1575	1575	1575	1575	50
298	20230717	144900	405182826	1577	1577	1578	1575	608
299	20230717	144800	404224018	1577	1577	1577	1575	119
300	20230717	144700	404036589	1576	1576	1576	1576	503
301	20230717	144600	403243861	1575	1574	1575	1574	606
302	20230717	144500	402289566	1573	1573	1573	1573	17
303	20230717	144400	402262825	1573	1573	1573	1573	1218
304	20230717	144300	400346911	1574	1573	1574	1573	28
305	20230717	144200	400302866	1573	1573	1573	1573	200
306	20230717	144100	399988266	1573	1573	1573	1573	0
307	20230717	144000	399988266	1573	1573	1573	1573	0
308	20230717	143900	399988266	1573	1573	1573	1573	0
309	20230717	143800	399988266	1573	1573	1573	1573	0
310	20230717	143700	399988266	1573	1573	1573	1573	0
311	20230717	143600	399988266	1573	1573	1573	1573	65
312	20230717	143500	399886021	1573	1572	1573	1572	32
313	20230717	143400	399835716	1572	1572	1572	1572	0
314	20230717	143300	399835716	1572	1572	1572	1572	0
315	20230717	143200	399835716	1572	1572	1572	1572	0
316	20230717	143100	399835716	1572	1572	1572	1572	0
317	20230717	143000	399835716	1572	1572	1572	1572	3136
318	20230717	142900	394905924	1572	1568	1572	1568	65
319	20230717	142800	394803996	1572	1572	1572	1572	0
320	20230717	142700	394803996	1572	1572	1572	1572	1
321	20230717	142600	394802424	1571	1571	1571	1571	550
322	20230717	142500	393938374	1566	1566	1566	1566	0
323	20230717	142400	393938374	1566	1566	1566	1566	0
324	20230717	142300	393938374	1566	1566	1566	1566	0
325	20230717	142200	393938374	1566	1566	1566	1566	0
326	20230717	142100	393938374	1566	1566	1566	1566	1000
327	20230717	142000	392372374	1566	1566	1566	1566	0
328	20230717	141900	392372374	1566	1566	1566	1566	0
329	20230717	141800	392372374	1566	1566	1566	1566	0
330	20230717	141700	392372374	1566	1566	1566	1566	1
331	20230717	141600	392370808	1572	1572	1572	1572	1000
332	20230717	141500	390798808	1566	1566	1566	1566	0
333	20230717	141400	390798808	1566	1566	1566	1566	11
334	20230717	141300	390781582	1572	1572	1572	1572	100
335	20230717	141200	390624382	1572	1572	1572	1572	0
336	20230717	141100	390624382	1572	1572	1572	1572	0
337	20230717	141000	390624382	1572	1572	1572	1572	0
338	20230717	140900	390624382	1572	1572	1572	1572	100
339	20230717	140800	390467182	1572	1572	1572	1572	0
340	20230717	140700	390467182	1572	1572	1572	1572	0
341	20230717	140600	390467182	1572	1572	1572	1572	0
342	20230717	140500	390467182	1572	1572	1572	1572	0
343	20230717	140400	390467182	1572	1572	1572	1572	0
344	20230717	140300	390467182	1572	1570	1572	1570	1000
345	20230717	140200	388895382	1570	1569	1570	1569	3026
346	20230717	140100	384144569	1568	1568	1568	1568	3015
347	20230717	140000	379417049	1568	1569	1569	1567	1540
348	20230717	135900	377003145	1570	1570	1570	1570	1
349	20230717	135800	377001575	1563	1563	1563	1563	0
350	20230717	135700	377001575	1563	1563	1563	1563	0
351	20230717	135600	377001575	1563	1564	1564	1563	1001
352	20230717	135500	375436012	1564	1568	1568	1564	1022
353	20230717	135400	373833604	1568	1568	1568	1568	0
354	20230717	135300	373833604	1568	1568	1568	1568	1000
355	20230717	135200	372265604	1568	1568	1568	1568	1300
356	20230717	135100	370227204	1568	1568	1568	1568	325
357	20230717	135000	369717604	1569	1569	1569	1569	1010
358	20230717	134900	368132914	1569	1569	1569	1569	1000
359	20230717	134800	366563914	1570	1567	1570	1567	4020
360	20230717	134700	360259963	1568	1568	1568	1568	0
361	20230717	134600	360259963	1568	1567	1568	1567	1000
362	20230717	134500	358692012	1561	1561	1561	1561	0
363	20230717	134400	358692012	1561	1561	1561	1561	0
364	20230717	134300	358692012	1561	1561	1561	1561	2000
365	20230717	134200	355570012	1561	1561	1561	1561	0
366	20230717	134100	355570012	1561	1561	1561	1561	0
367	20230717	134000	355570012	1561	1561	1561	1561	999
368	20230717	133900	354010573	1561	1561	1561	1561	2
369	20230717	133800	354007451	1567	1567	1567	1567	51
370	20230717	133700	353927534	1568	1568	1568	1568	1
371	20230717	133600	353925966	1560	1560	1560	1560	0
372	20230717	133500	353925966	1560	1560	1560	1560	0
373	20230717	133400	353925966	1560	1560	1560	1560	0
374	20230717	133300	353925966	1560	1562	1562	1560	5500
375	20230717	133200	345344740	1560	1560	1560	1560	0
376	20230717	133100	345344740	1560	1565	1565	1560	5000
377	20230717	133000	337534986	1569	1569	1569	1569	0
378	20230717	132900	337534986	1569	1569	1569	1569	23
379	20230717	132800	337498899	1560	1566	1566	1560	5000
380	20230717	132700	329688975	1569	1569	1569	1569	0
381	20230717	132600	329688975	1569	1569	1569	1569	0
382	20230717	132500	329688975	1569	1569	1569	1569	0
383	20230717	132400	329688975	1569	1569	1569	1569	0
384	20230717	132300	329688975	1569	1567	1569	1567	113
385	20230717	132200	329511902	1567	1567	1567	1567	0
386	20230717	132100	329511902	1567	1567	1567	1567	0
387	20230717	132000	329511902	1567	1567	1567	1567	0
388	20230717	131900	329511902	1567	1565	1567	1565	1044
389	20230717	131800	327876105	1566	1566	1566	1565	819
390	20230717	131700	326593569	1567	1567	1567	1567	0
391	20230717	131600	326593569	1567	1567	1567	1567	0
392	20230717	131500	326593569	1567	1567	1567	1567	0
393	20230717	131400	326593569	1567	1567	1567	1567	1
394	20230717	131300	326592002	1561	1561	1561	1561	0
395	20230717	131200	326592002	1561	1561	1561	1561	0
396	20230717	131100	326592002	1561	1561	1561	1561	0
397	20230717	131000	326592002	1561	1565	1565	1561	5250
398	20230717	130900	318383101	1570	1570	1570	1570	200
399	20230717	130800	318069101	1570	1570	1570	1570	1182
400	20230717	130700	316213361	1570	1569	1570	1569	1000
401	20230717	130600	314643880	1569	1567	1569	1567	1100
402	20230717	130500	312918209	1567	1566	1567	1566	999
403	20230717	130400	311352913	1567	1565	1567	1565	3761
404	20230717	130300	305459970	1566	1566	1566	1566	1
405	20230717	130200	305458404	1567	1556	1567	1556	2003
406	20230717	130100	302341723	1557	1558	1558	1556	5018
407	20230717	130000	294530645	1558	1559	1559	1558	3513
408	20230717	125900	289055444	1560	1560	1560	1560	104
409	20230717	125800	288893204	1561	1561	1561	1561	16
410	20230717	125700	288868228	1560	1560	1560	1560	785
411	20230717	125600	287643628	1559	1562	1562	1559	5243
412	20230717	125500	279466528	1567	1567	1567	1567	3
413	20230717	125400	279461827	1568	1568	1568	1568	0
414	20230717	125300	279461827	1568	1563	1568	1563	132
415	20230717	125200	279255173	1560	1563	1563	1559	5003
416	20230717	125100	271452484	1560	1561	1562	1560	3298
417	20230717	125000	266307276	1561	1570	1570	1561	16208
418	20230717	124900	240952873	1577	1577	1577	1577	50
419	20230717	124800	240874023	1579	1579	1579	1579	0
420	20230717	124700	240874023	1579	1579	1579	1579	0
421	20230717	124600	240874023	1579	1579	1579	1579	0
422	20230717	124500	240874023	1579	1578	1579	1578	1752
423	20230717	124400	238109365	1579	1575	1579	1575	1000
424	20230717	124300	236531640	1575	1575	1575	1575	0
425	20230717	124200	236531640	1575	1575	1575	1575	30
426	20230717	124100	236484390	1576	1576	1576	1576	194
427	20230717	124000	236178646	1569	1575	1575	1569	1395
428	20230717	123900	233987041	1575	1575	1575	1575	1
429	20230717	123800	233985466	1574	1574	1574	1574	121
430	20230717	123700	233795012	1574	1572	1574	1572	2035
431	20230717	123600	230591982	1572	1574	1574	1572	230
432	20230717	123500	230230022	1575	1572	1575	1572	570
433	20230717	123400	229332747	1572	1572	1572	1572	0
434	20230717	123300	229332747	1572	1570	1572	1570	33
435	20230717	123200	229280930	1570	1570	1570	1570	0
436	20230717	123100	229280930	1570	1570	1570	1570	12
437	20230717	123000	229262090	1570	1570	1570	1570	40
438	20230717	122900	229199290	1570	1570	1570	1570	0
439	20230717	122800	229199290	1570	1570	1570	1570	0
440	20230717	122700	229199290	1570	1570	1570	1570	23
441	20230717	122600	229163180	1570	1570	1570	1570	0
442	20230717	122500	229163180	1570	1570	1570	1570	1
443	20230717	122400	229161610	1566	1566	1566	1566	275
444	20230717	122300	228730960	1566	1566	1566	1566	0
445	20230717	122200	228730960	1566	1566	1566	1566	0
446	20230717	122100	228730960	1566	1566	1566	1566	0
447	20230717	122000	228730960	1566	1570	1570	1566	160
448	20230717	121900	228480070	1570	1570	1570	1570	10
449	20230717	121800	228464370	1570	1567	1570	1567	62
450	20230717	121700	228367213	1567	1567	1567	1567	139
451	20230717	121600	228149400	1567	1567	1567	1567	500
452	20230717	121500	227365900	1566	1567	1567	1566	5000
453	20230717	121400	219535733	1567	1567	1567	1567	400
454	20230717	121300	218908933	1567	1568	1568	1567	1023
455	20230717	121200	217305787	1570	1570	1570	1570	0
456	20230717	121100	217305787	1570	1570	1570	1570	20
457	20230717	121000	217274387	1570	1570	1570	1570	737
458	20230717	120900	216117297	1570	1570	1570	1570	0
459	20230717	120800	216117297	1570	1569	1570	1568	43
460	20230717	120700	216049826	1569	1569	1569	1569	60
461	20230717	120600	215955686	1574	1574	1574	1574	3
462	20230717	120500	215950964	1575	1574	1575	1574	42
463	20230717	120400	215884852	1574	1575	1575	1574	10
464	20230717	120300	215869106	1575	1575	1575	1575	12
465	20230717	120200	215850206	1567	1568	1568	1567	5000
466	20230717	120100	208011941	1575	1571	1575	1568	5719
467	20230717	120000	199040315	1572	1572	1572	1572	0
468	20230717	115900	199040315	1572	1572	1572	1572	0
469	20230717	115800	199040315	1572	1572	1572	1572	1
470	20230717	115700	199038743	1572	1571	1572	1571	329
471	20230717	115600	198521694	1575	1575	1575	1575	0
472	20230717	115500	198521694	1575	1575	1575	1575	0
473	20230717	115400	198521694	1575	1575	1575	1575	0
474	20230717	115300	198521694	1575	1575	1575	1575	0
475	20230717	115200	198521694	1575	1575	1575	1575	0
476	20230717	115100	198521694	1575	1574	1575	1574	4
477	20230717	115000	198515397	1575	1574	1575	1574	4
478	20230717	114900	198509100	1575	1574	1575	1574	100
479	20230717	114800	198351653	1575	1575	1575	1575	0
480	20230717	114700	198351653	1575	1574	1575	1574	4
481	20230717	114600	198345354	1575	1574	1575	1574	11
482	20230717	114500	198328034	1574	1573	1574	1573	20
483	20230717	114400	198296559	1574	1574	1574	1574	0
484	20230717	114300	198296559	1574	1574	1574	1574	0
485	20230717	114200	198296559	1574	1574	1574	1574	0
486	20230717	114100	198296559	1574	1574	1574	1574	8
487	20230717	114000	198283967	1574	1574	1574	1574	1
488	20230717	113900	198282393	1574	1574	1574	1574	0
489	20230717	113800	198282393	1574	1574	1574	1574	1
490	20230717	113700	198280819	1575	1575	1575	1575	0
491	20230717	113600	198280819	1575	1575	1575	1575	0
492	20230717	113500	198280819	1575	1575	1575	1575	0
493	20230717	113400	198280819	1575	1575	1575	1575	3
494	20230717	113300	198276094	1569	1569	1569	1569	53
495	20230717	113200	198192937	1576	1576	1576	1576	0
496	20230717	113100	198192937	1576	1576	1576	1576	0
497	20230717	113000	198192937	1576	1576	1576	1576	1
498	20230717	112900	198191361	1576	1576	1576	1576	0
499	20230717	112800	198191361	1576	1576	1576	1576	10
500	20230717	112700	198175601	1576	1576	1576	1576	14
501	20230717	112600	198153537	1576	1572	1576	1568	1031
502	20230717	112500	196535518	1576	1576	1576	1576	12
503	20230717	112400	196516606	1576	1576	1576	1576	34
504	20230717	112300	196463022	1576	1569	1576	1568	1988
505	20230717	112200	193344518	1569	1570	1570	1569	1712
506	20230717	112100	190658115	1574	1574	1574	1574	1
507	20230717	112000	190656541	1570	1572	1572	1570	133
508	20230717	111900	190447477	1575	1575	1575	1575	32
509	20230717	111800	190397077	1570	1572	1572	1570	6477
510	20230717	111700	180222421	1575	1575	1575	1575	0
511	20230717	111600	180222421	1575	1575	1575	1575	0
512	20230717	111500	180222421	1575	1574	1575	1573	48
513	20230717	111400	180146879	1576	1576	1576	1576	0
514	20230717	111300	180146879	1576	1576	1576	1576	1
515	20230717	111200	180145303	1572	1572	1572	1572	10
516	20230717	111100	180129583	1576	1576	1576	1576	0
517	20230717	111000	180129583	1576	1576	1576	1576	0
518	20230717	110900	180129583	1576	1571	1576	1571	65
519	20230717	110800	180027459	1570	1570	1570	1570	0
520	20230717	110700	180027459	1570	1574	1574	1570	11
521	20230717	110600	180010185	1574	1574	1574	1574	1
522	20230717	110500	180008611	1570	1570	1570	1570	0
523	20230717	110400	180008611	1570	1570	1570	1570	100
524	20230717	110300	179851611	1574	1574	1574	1574	0
525	20230717	110200	179851611	1574	1574	1574	1574	0
526	20230717	110100	179851611	1574	1575	1575	1574	113
527	20230717	110000	179673639	1576	1576	1576	1576	0
528	20230717	105900	179673639	1576	1576	1576	1576	563
529	20230717	105800	178786351	1578	1578	1578	1578	0
530	20230717	105700	178786351	1578	1578	1578	1578	0
531	20230717	105600	178786351	1578	1569	1578	1568	3001
532	20230717	105500	174079173	1579	1579	1579	1579	1
533	20230717	105400	174077594	1569	1570	1570	1569	7000
534	20230717	105300	163091919	1570	1572	1572	1570	5900
535	20230717	105200	153823170	1572	1572	1572	1572	0
536	20230717	105100	153823170	1572	1572	1572	1572	0
537	20230717	105000	153823170	1572	1573	1573	1572	7965
538	20230717	104900	141301946	1574	1575	1575	1574	2050
539	20230717	104800	138074637	1575	1575	1575	1575	0
540	20230717	104700	138074637	1575	1575	1575	1575	6
541	20230717	104600	138065187	1580	1580	1580	1580	0
542	20230717	104500	138065187	1580	1580	1580	1580	101
543	20230717	104400	137905607	1580	1580	1580	1580	0
544	20230717	104300	137905607	1580	1580	1580	1580	500
545	20230717	104200	137115607	1580	1580	1580	1580	0
546	20230717	104100	137115607	1580	1580	1580	1580	10
547	20230717	104000	137099807	1580	1580	1580	1580	100
548	20230717	103900	136941807	1580	1580	1580	1580	10
549	20230717	103800	136926007	1580	1580	1580	1580	0
550	20230717	103700	136926007	1580	1580	1580	1580	1
551	20230717	103600	136924427	1580	1580	1580	1580	0
552	20230717	103500	136924427	1580	1580	1580	1580	0
553	20230717	103400	136924427	1580	1580	1580	1580	0
554	20230717	103300	136924427	1580	1580	1580	1580	0
555	20230717	103200	136924427	1580	1580	1580	1580	0
556	20230717	103100	136924427	1580	1580	1580	1580	1
557	20230717	103000	136922847	1572	1572	1572	1572	0
558	20230717	102900	136922847	1572	1572	1572	1572	0
559	20230717	102800	136922847	1572	1572	1572	1572	440
560	20230717	102700	136231167	1572	1572	1572	1572	52
561	20230717	102600	136149423	1573	1573	1573	1573	0
562	20230717	102500	136149423	1573	1573	1573	1573	0
563	20230717	102400	136149423	1573	1573	1573	1573	1910
564	20230717	102300	133144993	1570	1570	1570	1570	874
565	20230717	102200	131772813	1570	1570	1570	1570	0
566	20230717	102100	131772813	1570	1570	1570	1570	0
567	20230717	102000	131772813	1570	1571	1571	1570	7501
568	20230717	101900	119995318	1571	1572	1572	1571	3069
569	20230717	101800	115172215	1572	1573	1573	1572	13
570	20230717	101700	115151767	1573	1574	1574	1573	383
571	20230717	101600	114549286	1574	1573	1578	1573	203
572	20230717	101500	114229960	1571	1571	1571	1571	0
573	20230717	101400	114229960	1571	1571	1571	1571	0
574	20230717	101300	114229960	1571	1576	1576	1571	11700
575	20230717	101200	95820412	1576	1576	1576	1576	0
576	20230717	101100	95820412	1576	1576	1576	1576	0
577	20230717	101000	95820412	1576	1578	1578	1576	1049
578	20230717	100900	94167090	1576	1576	1577	1576	2471
579	20230717	100800	90272792	1576	1576	1577	1576	373
580	20230717	100700	89684924	1576	1576	1576	1576	1
581	20230717	100600	89683348	1577	1579	1579	1577	983
582	20230717	100500	88132859	1578	1578	1578	1578	0
583	20230717	100400	88132859	1578	1577	1578	1577	51
584	20230717	100300	88052382	1577	1577	1577	1577	299
585	20230717	100200	87580859	1577	1581	1581	1577	7097
586	20230717	100100	76372754	1582	1582	1582	1582	5516
587	20230717	100000	67646442	1582	1582	1582	1582	0
588	20230717	095900	67646442	1582	1582	1582	1582	0
589	20230717	095800	67646442	1582	1582	1582	1582	0
590	20230717	095700	67646442	1582	1582	1582	1582	1046
591	20230717	095600	65991670	1589	1589	1589	1589	1
592	20230717	095500	65990081	1582	1582	1582	1582	0
593	20230717	095400	65990081	1582	1582	1582	1582	21
594	20230717	095300	65956859	1581	1581	1581	1581	0
595	20230717	095200	65956859	1581	1581	1581	1581	500
596	20230717	095100	65166359	1581	1583	1583	1581	2000
597	20230717	095000	62002343	1583	1583	1583	1583	1000
598	20230717	094900	60419343	1589	1589	1589	1589	1
599	20230717	094800	60417754	1583	1583	1583	1583	44
600	20230717	094700	60348102	1589	1589	1589	1589	2
601	20230717	094600	60344924	1583	1589	1589	1583	38
602	20230717	094500	60284764	1589	1589	1589	1589	0
603	20230717	094400	60284764	1589	1583	1589	1583	14
604	20230717	094300	60262581	1589	1589	1589	1589	0
605	20230717	094200	60262581	1589	1589	1589	1589	0
606	20230717	094100	60262581	1589	1589	1589	1589	13
607	20230717	094000	60241924	1583	1585	1585	1583	800
608	20230717	093900	58974924	1586	1586	1586	1586	224
609	20230717	093800	58619660	1596	1596	1596	1596	1
610	20230717	093700	58618064	1596	1596	1596	1596	11
611	20230717	093600	58600508	1596	1596	1596	1596	11
612	20230717	093500	58582952	1596	1596	1596	1596	11
613	20230717	093400	58565396	1586	1592	1592	1586	105
614	20230717	093300	58398260	1592	1592	1592	1592	6120
615	20230717	093200	48655220	1593	1593	1593	1593	1
616	20230717	093100	48653627	1596	1596	1596	1596	1
617	20230717	093000	48652031	1592	1592	1592	1592	892
618	20230717	092900	47231967	1592	1592	1592	1592	2100
619	20230717	092800	43888767	1592	1592	1592	1592	83
620	20230717	092700	43756631	1592	1592	1592	1592	0
621	20230717	092600	43756631	1592	1592	1592	1592	500
622	20230717	092500	42960631	1592	1592	1592	1592	0
623	20230717	092400	42960631	1592	1592	1596	1592	5190
624	20230717	092300	34698135	1592	1592	1592	1592	1
625	20230717	092200	34696543	1592	1592	1592	1592	50
626	20230717	092100	34616943	1592	1592	1592	1592	0
627	20230717	092000	34616943	1592	1593	1593	1592	1000
628	20230717	091900	33024926	1592	1592	1592	1592	0
629	20230717	091800	33024926	1592	1593	1593	1592	100
630	20230717	091700	32865724	1597	1592	1597	1592	415
631	20230717	091600	32205001	1597	1597	1597	1597	0
632	20230717	091500	32205001	1597	1592	1597	1592	60
633	20230717	091400	32109466	1593	1593	1593	1592	1324
634	20230717	091300	30001434	1592	1592	1592	1592	0
635	20230717	091200	30001434	1592	1592	1592	1592	301
636	20230717	091100	29522242	1592	1592	1592	1592	102
637	20230717	091000	29359858	1580	1595	1597	1580	821
638	20230717	090900	28053860	1595	1594	1595	1581	266
639	20230717	090800	27630382	1595	1595	1595	1595	0
640	20230717	090700	27630382	1595	1598	1598	1581	89
641	20230717	090600	27489550	1599	1587	1599	1580	101
642	20230717	090500	27329891	1580	1582	1583	1580	4000
643	20230717	090400	21009319	1581	1583	1583	1581	1600
644	20230717	090300	18479700	1581	1590	1590	1581	3662
645	20230717	090200	12683560	1582	1582	1582	1582	5070
646	20230717	090100	4662820	1582	1585	1585	1582	919
647	20230717	090000	3208620	1590	1590	1590	1590	2018