KissMeData/192400/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	201300	379681680	15660	15660	15660	15660	243
3	20230717	201200	379681680	15660	15660	15660	15660	0
4	20230717	201100	379681680	15660	15660	15660	15660	0
5	20230717	201000	379681680	15660	15660	15660	15660	0
6	20230717	200900	379681680	15660	15660	15660	15660	0
7	20230717	200800	379681680	15660	15660	15660	15660	0
8	20230717	200700	379681680	15660	15660	15660	15660	0
9	20230717	200600	379681680	15660	15660	15660	15660	0
10	20230717	200500	379681680	15660	15660	15660	15660	0
11	20230717	200400	379681680	15660	15660	15660	15660	0
12	20230717	200300	379681680	15660	15660	15660	15660	0
13	20230717	200200	379681680	15660	15660	15660	15660	0
14	20230717	200100	379681680	15660	15660	15660	15660	0
15	20230717	200000	379681680	15660	15660	15660	15660	0
16	20230717	195900	379681680	15660	15660	15660	15660	0
17	20230717	195800	379681680	15660	15660	15660	15660	0
18	20230717	195700	379681680	15660	15660	15660	15660	0
19	20230717	195600	379681680	15660	15660	15660	15660	0
20	20230717	195500	379681680	15660	15660	15660	15660	0
21	20230717	195400	379681680	15660	15660	15660	15660	0
22	20230717	195300	379681680	15660	15660	15660	15660	0
23	20230717	195200	379681680	15660	15660	15660	15660	0
24	20230717	195100	379681680	15660	15660	15660	15660	0
25	20230717	195000	379681680	15660	15660	15660	15660	0
26	20230717	194900	379681680	15660	15660	15660	15660	0
27	20230717	194800	379681680	15660	15660	15660	15660	0
28	20230717	194700	379681680	15660	15660	15660	15660	0
29	20230717	194600	379681680	15660	15660	15660	15660	0
30	20230717	194500	379681680	15660	15660	15660	15660	0
31	20230717	194400	379681680	15660	15660	15660	15660	0
32	20230717	194300	379681680	15660	15660	15660	15660	243
33	20230717	194200	379681680	15660	15660	15660	15660	0
34	20230717	194100	379681680	15660	15660	15660	15660	0
35	20230717	194000	379681680	15660	15660	15660	15660	0
36	20230717	193900	379681680	15660	15660	15660	15660	0
37	20230717	193800	379681680	15660	15660	15660	15660	0
38	20230717	193700	379681680	15660	15660	15660	15660	0
39	20230717	193600	379681680	15660	15660	15660	15660	0
40	20230717	193500	379681680	15660	15660	15660	15660	0
41	20230717	193400	379681680	15660	15660	15660	15660	0
42	20230717	193300	379681680	15660	15660	15660	15660	0
43	20230717	193200	379681680	15660	15660	15660	15660	0
44	20230717	193100	379681680	15660	15660	15660	15660	0
45	20230717	193000	379681680	15660	15660	15660	15660	0
46	20230717	192900	379681680	15660	15660	15660	15660	0
47	20230717	192800	379681680	15660	15660	15660	15660	0
48	20230717	192700	379681680	15660	15660	15660	15660	0
49	20230717	192600	379681680	15660	15660	15660	15660	0
50	20230717	192500	379681680	15660	15660	15660	15660	0
51	20230717	192400	379681680	15660	15660	15660	15660	0
52	20230717	192300	379681680	15660	15660	15660	15660	0
53	20230717	192200	379681680	15660	15660	15660	15660	0
54	20230717	192100	379681680	15660	15660	15660	15660	0
55	20230717	192000	379681680	15660	15660	15660	15660	0
56	20230717	191900	379681680	15660	15660	15660	15660	0
57	20230717	191800	379681680	15660	15660	15660	15660	0
58	20230717	191700	379681680	15660	15660	15660	15660	0
59	20230717	191600	379681680	15660	15660	15660	15660	0
60	20230717	191500	379681680	15660	15660	15660	15660	0
61	20230717	191400	379681680	15660	15660	15660	15660	0
62	20230717	191300	379681680	15660	15660	15660	15660	243
63	20230717	191200	379681680	15660	15660	15660	15660	0
64	20230717	191100	379681680	15660	15660	15660	15660	0
65	20230717	191000	379681680	15660	15660	15660	15660	0
66	20230717	190900	379681680	15660	15660	15660	15660	0
67	20230717	190800	379681680	15660	15660	15660	15660	0
68	20230717	190700	379681680	15660	15660	15660	15660	0
69	20230717	190600	379681680	15660	15660	15660	15660	0
70	20230717	190500	379681680	15660	15660	15660	15660	0
71	20230717	190400	379681680	15660	15660	15660	15660	0
72	20230717	190300	379681680	15660	15660	15660	15660	0
73	20230717	190200	379681680	15660	15660	15660	15660	0
74	20230717	190100	379681680	15660	15660	15660	15660	0
75	20230717	190000	379681680	15660	15660	15660	15660	0
76	20230717	185900	379681680	15660	15660	15660	15660	0
77	20230717	185800	379681680	15660	15660	15660	15660	0
78	20230717	185700	379681680	15660	15660	15660	15660	0
79	20230717	185600	379681680	15660	15660	15660	15660	0
80	20230717	185500	379681680	15660	15660	15660	15660	0
81	20230717	185400	379681680	15660	15660	15660	15660	0
82	20230717	185300	379681680	15660	15660	15660	15660	0
83	20230717	185200	379681680	15660	15660	15660	15660	0
84	20230717	185100	379681680	15660	15660	15660	15660	0
85	20230717	185000	379681680	15660	15660	15660	15660	0
86	20230717	184900	379681680	15660	15660	15660	15660	0
87	20230717	184800	379681680	15660	15660	15660	15660	0
88	20230717	184700	379681680	15660	15660	15660	15660	0
89	20230717	184600	379681680	15660	15660	15660	15660	0
90	20230717	184500	379681680	15660	15660	15660	15660	0
91	20230717	184400	379681680	15660	15660	15660	15660	0
92	20230717	184300	379681680	15660	15660	15660	15660	243
93	20230717	184200	379681680	15660	15660	15660	15660	0
94	20230717	184100	379681680	15660	15660	15660	15660	0
95	20230717	184000	379681680	15660	15660	15660	15660	0
96	20230717	183900	379681680	15660	15660	15660	15660	0
97	20230717	183800	379681680	15660	15660	15660	15660	0
98	20230717	183700	379681680	15660	15660	15660	15660	0
99	20230717	183600	379681680	15660	15660	15660	15660	0
100	20230717	183500	379681680	15660	15660	15660	15660	0
101	20230717	183400	379681680	15660	15660	15660	15660	0
102	20230717	183300	379681680	15660	15660	15660	15660	0
103	20230717	183200	379681680	15660	15660	15660	15660	0
104	20230717	183100	379681680	15660	15660	15660	15660	0
105	20230717	183000	379681680	15660	15660	15660	15660	0
106	20230717	182900	379681680	15660	15660	15660	15660	0
107	20230717	182800	379681680	15660	15660	15660	15660	0
108	20230717	182700	379681680	15660	15660	15660	15660	0
109	20230717	182600	379681680	15660	15660	15660	15660	0
110	20230717	182500	379681680	15660	15660	15660	15660	0
111	20230717	182400	379681680	15660	15660	15660	15660	0
112	20230717	182300	379681680	15660	15660	15660	15660	0
113	20230717	182200	379681680	15660	15660	15660	15660	0
114	20230717	182100	379681680	15660	15660	15660	15660	0
115	20230717	182000	379681680	15660	15660	15660	15660	0
116	20230717	181900	379681680	15660	15660	15660	15660	0
117	20230717	181800	379681680	15660	15660	15660	15660	0
118	20230717	181700	379681680	15660	15660	15660	15660	0
119	20230717	181600	379681680	15660	15660	15660	15660	0
120	20230717	181500	379681680	15660	15660	15660	15660	0
121	20230717	181400	379681680	15660	15660	15660	15660	0
122	20230717	181300	379681680	15660	15660	15660	15660	243
123	20230717	181200	379681680	15660	15660	15660	15660	0
124	20230717	181100	379681680	15660	15660	15660	15660	0
125	20230717	181000	379681680	15660	15660	15660	15660	0
126	20230717	180900	379681680	15660	15660	15660	15660	0
127	20230717	180800	379681680	15660	15660	15660	15660	0
128	20230717	180700	379681680	15660	15660	15660	15660	0
129	20230717	180600	379681680	15660	15660	15660	15660	0
130	20230717	180500	379681680	15660	15660	15660	15660	0
131	20230717	180400	379681680	15660	15660	15660	15660	0
132	20230717	180300	379681680	15660	15660	15660	15660	0
133	20230717	180200	379681680	15660	15660	15660	15660	0
134	20230717	180100	379681680	15660	15660	15660	15660	0
135	20230717	180000	379681680	15660	15660	15660	15660	0
136	20230717	175900	379681680	15660	15660	15660	15660	0
137	20230717	175800	379681680	15660	15660	15660	15660	0
138	20230717	175700	379681680	15660	15660	15660	15660	0
139	20230717	175600	379681680	15660	15660	15660	15660	0
140	20230717	175500	379681680	15660	15660	15660	15660	0
141	20230717	175400	379681680	15660	15660	15660	15660	0
142	20230717	175300	379681680	15660	15660	15660	15660	0
143	20230717	175200	379681680	15660	15660	15660	15660	0
144	20230717	175100	379681680	15660	15660	15660	15660	0
145	20230717	175000	379681680	15660	15660	15660	15660	0
146	20230717	174900	379681680	15660	15660	15660	15660	0
147	20230717	174800	379681680	15660	15660	15660	15660	0
148	20230717	174700	379681680	15660	15660	15660	15660	0
149	20230717	174600	379681680	15660	15660	15660	15660	0
150	20230717	174500	379681680	15660	15660	15660	15660	0
151	20230717	174400	379681680	15660	15660	15660	15660	0
152	20230717	174300	379681680	15660	15660	15660	15660	243
153	20230717	174200	379681680	15660	15660	15660	15660	0
154	20230717	174100	379681680	15660	15660	15660	15660	0
155	20230717	174000	379681680	15660	15660	15660	15660	0
156	20230717	173900	379681680	15660	15660	15660	15660	0
157	20230717	173800	379681680	15660	15660	15660	15660	0
158	20230717	173700	379681680	15660	15660	15660	15660	0
159	20230717	173600	379681680	15660	15660	15660	15660	0
160	20230717	173500	379681680	15660	15660	15660	15660	0
161	20230717	173400	379681680	15660	15660	15660	15660	0
162	20230717	173300	379681680	15660	15660	15660	15660	0
163	20230717	173200	379681680	15660	15660	15660	15660	0
164	20230717	173100	379681680	15660	15660	15660	15660	0
165	20230717	173000	379681680	15660	15660	15660	15660	0
166	20230717	172900	379681680	15660	15660	15660	15660	0
167	20230717	172800	379681680	15660	15660	15660	15660	0
168	20230717	172700	379681680	15660	15660	15660	15660	0
169	20230717	172600	379681680	15660	15660	15660	15660	0
170	20230717	172500	379681680	15660	15660	15660	15660	0
171	20230717	172400	379681680	15660	15660	15660	15660	0
172	20230717	172300	379681680	15660	15660	15660	15660	0
173	20230717	172200	379681680	15660	15660	15660	15660	0
174	20230717	172100	379681680	15660	15660	15660	15660	0
175	20230717	172000	379681680	15660	15660	15660	15660	0
176	20230717	171900	379681680	15660	15660	15660	15660	0
177	20230717	171800	379681680	15660	15660	15660	15660	0
178	20230717	171700	379681680	15660	15660	15660	15660	0
179	20230717	171600	379681680	15660	15660	15660	15660	0
180	20230717	171500	379681680	15660	15660	15660	15660	0
181	20230717	171400	379681680	15660	15660	15660	15660	0
182	20230717	171300	379681680	15660	15660	15660	15660	243
183	20230717	171200	379681680	15660	15660	15660	15660	0
184	20230717	171100	379681680	15660	15660	15660	15660	0
185	20230717	171000	379681680	15660	15660	15660	15660	0
186	20230717	170900	379681680	15660	15660	15660	15660	0
187	20230717	170800	379681680	15660	15660	15660	15660	0
188	20230717	170700	379681680	15660	15660	15660	15660	0
189	20230717	170600	379681680	15660	15660	15660	15660	0
190	20230717	170500	379681680	15660	15660	15660	15660	0
191	20230717	170400	379681680	15660	15660	15660	15660	0
192	20230717	170300	379681680	15660	15660	15660	15660	0
193	20230717	170200	379681680	15660	15660	15660	15660	0
194	20230717	170100	379681680	15660	15660	15660	15660	0
195	20230717	170000	379681680	15660	15660	15660	15660	0
196	20230717	165900	379681680	15660	15660	15660	15660	0
197	20230717	165800	379681680	15660	15660	15660	15660	0
198	20230717	165700	379681680	15660	15660	15660	15660	0
199	20230717	165600	379681680	15660	15660	15660	15660	0
200	20230717	165500	379681680	15660	15660	15660	15660	0
201	20230717	165400	379681680	15660	15660	15660	15660	0
202	20230717	165300	379681680	15660	15660	15660	15660	0
203	20230717	165200	379681680	15660	15660	15660	15660	0
204	20230717	165100	379681680	15660	15660	15660	15660	0
205	20230717	165000	379681680	15660	15660	15660	15660	0
206	20230717	164900	379681680	15660	15660	15660	15660	0
207	20230717	164800	379681680	15660	15660	15660	15660	0
208	20230717	164700	379681680	15660	15660	15660	15660	0
209	20230717	164600	379681680	15660	15660	15660	15660	0
210	20230717	164500	379681680	15660	15660	15660	15660	0
211	20230717	164400	379681680	15660	15660	15660	15660	0
212	20230717	164300	379681680	15660	15660	15660	15660	243
213	20230717	164200	379681680	15660	15660	15660	15660	0
214	20230717	164100	379681680	15660	15660	15660	15660	0
215	20230717	164000	379681680	15660	15660	15660	15660	0
216	20230717	163900	379681680	15660	15660	15660	15660	0
217	20230717	163800	379681680	15660	15660	15660	15660	0
218	20230717	163700	379681680	15660	15660	15660	15660	0
219	20230717	163600	379681680	15660	15660	15660	15660	0
220	20230717	163500	379681680	15660	15660	15660	15660	0
221	20230717	163400	379681680	15660	15660	15660	15660	0
222	20230717	163300	379681680	15660	15660	15660	15660	0
223	20230717	163200	379681680	15660	15660	15660	15660	0
224	20230717	163100	379681680	15660	15660	15660	15660	0
225	20230717	163000	379681680	15660	15660	15660	15660	0
226	20230717	162900	379681680	15660	15660	15660	15660	0
227	20230717	162800	379681680	15660	15660	15660	15660	0
228	20230717	162700	379681680	15660	15660	15660	15660	0
229	20230717	162600	379681680	15660	15660	15660	15660	0
230	20230717	162500	379681680	15660	15660	15660	15660	0
231	20230717	162400	379681680	15660	15660	15660	15660	0
232	20230717	162300	379681680	15660	15660	15660	15660	0
233	20230717	162200	379681680	15660	15660	15660	15660	0
234	20230717	162100	379681680	15660	15660	15660	15660	0
235	20230717	162000	379681680	15660	15660	15660	15660	0
236	20230717	161900	379681680	15660	15660	15660	15660	0
237	20230717	161800	379681680	15660	15660	15660	15660	0
238	20230717	161700	379681680	15660	15660	15660	15660	0
239	20230717	161600	379681680	15660	15660	15660	15660	0
240	20230717	161500	379681680	15660	15660	15660	15660	0
241	20230717	161400	379681680	15660	15660	15660	15660	0
242	20230717	161300	379681680	15660	15660	15660	15660	243
243	20230717	161200	379681680	15660	15660	15660	15660	0
244	20230717	161100	379681680	15660	15660	15660	15660	0
245	20230717	161000	379681680	15660	15660	15660	15660	0
246	20230717	160900	379681680	15660	15660	15660	15660	0
247	20230717	160800	379681680	15660	15660	15660	15660	0
248	20230717	160700	379681680	15660	15660	15660	15660	0
249	20230717	160600	379681680	15660	15660	15660	15660	0
250	20230717	160500	379681680	15660	15660	15660	15660	0
251	20230717	160400	379681680	15660	15660	15660	15660	0
252	20230717	160300	379681680	15660	15660	15660	15660	0
253	20230717	160200	379681680	15660	15660	15660	15660	0
254	20230717	160100	379681680	15660	15660	15660	15660	0
255	20230717	160000	379681680	15660	15660	15660	15660	0
256	20230717	155900	379681680	15660	15660	15660	15660	0
257	20230717	155800	379681680	15660	15660	15660	15660	0
258	20230717	155700	379681680	15660	15660	15660	15660	0
259	20230717	155600	379681680	15660	15660	15660	15660	0
260	20230717	155500	379681680	15660	15660	15660	15660	0
261	20230717	155400	379681680	15660	15660	15660	15660	0
262	20230717	155300	379681680	15660	15660	15660	15660	0
263	20230717	155200	379681680	15660	15660	15660	15660	0
264	20230717	155100	379681680	15660	15660	15660	15660	0
265	20230717	155000	379681680	15660	15660	15660	15660	0
266	20230717	154900	379681680	15660	15660	15660	15660	0
267	20230717	154800	379681680	15660	15660	15660	15660	0
268	20230717	154700	379681680	15660	15660	15660	15660	0
269	20230717	154600	379681680	15660	15660	15660	15660	0
270	20230717	154500	379681680	15660	15660	15660	15660	0
271	20230717	154400	379681680	15660	15660	15660	15660	0
272	20230717	154300	379681680	15660	15660	15660	15660	243
273	20230717	154200	379681680	15660	15660	15660	15660	0
274	20230717	154100	379681680	15660	15660	15660	15660	0
275	20230717	154000	379681680	15660	15660	15660	15660	0
276	20230717	153900	379681680	15660	15660	15660	15660	0
277	20230717	153800	379681680	15660	15660	15660	15660	0
278	20230717	153700	379681680	15660	15660	15660	15660	0
279	20230717	153600	379681680	15660	15660	15660	15660	0
280	20230717	153500	379681680	15660	15660	15660	15660	0
281	20230717	153400	379681680	15660	15660	15660	15660	0
282	20230717	153300	379681680	15660	15660	15660	15660	0
283	20230717	153200	379681680	15660	15660	15660	15660	0
284	20230717	153100	379681680	15660	15660	15660	15660	0
285	20230717	153000	379681680	15660	15660	15660	15660	243
286	20230717	152900	375876300	15660	15660	15660	15660	0
287	20230717	152800	375876300	15660	15660	15660	15660	0
288	20230717	152700	375876300	15660	15660	15660	15660	0
289	20230717	152600	375876300	15660	15660	15660	15660	0
290	20230717	152500	375876300	15660	15660	15660	15660	0
291	20230717	152400	375876300	15660	15660	15660	15660	0
292	20230717	152300	375876300	15660	15660	15660	15660	0
293	20230717	152200	375876300	15660	15660	15660	15660	0
294	20230717	152100	375876300	15660	15660	15660	15660	0
295	20230717	152000	375876300	15660	15660	15660	15660	0
296	20230717	151900	375876300	15660	15660	15660	15660	7
297	20230717	151800	375766680	15610	15660	15660	15610	14
298	20230717	151700	375547840	15610	15610	15610	15610	0
299	20230717	151600	375547840	15610	15610	15610	15610	0
300	20230717	151500	375547840	15610	15610	15610	15610	2
301	20230717	151400	375516620	15600	15610	15660	15600	503
302	20230717	151300	367646610	15610	15610	15610	15610	20
303	20230717	151200	367334410	15600	15610	15610	15600	56
304	20230717	151100	366460260	15600	15600	15600	15600	10
305	20230717	151000	366304260	15600	15600	15600	15600	22
306	20230717	150900	365961060	15610	15610	15610	15610	3
307	20230717	150800	365914230	15610	15610	15610	15610	10
308	20230717	150700	365758130	15610	15610	15610	15610	5
309	20230717	150600	365680080	15600	15600	15600	15600	5
310	20230717	150500	365602080	15600	15600	15600	15600	0
311	20230717	150400	365602080	15600	15600	15600	15600	0
312	20230717	150300	365602080	15600	15600	15600	15600	0
313	20230717	150200	365602080	15600	15600	15600	15600	23
314	20230717	150100	365243280	15590	15590	15600	15590	69
315	20230717	150000	364167530	15580	15580	15580	15580	0
316	20230717	145900	364167530	15580	15580	15580	15580	0
317	20230717	145800	364167530	15580	15580	15580	15580	0
318	20230717	145700	364167530	15580	15590	15590	15580	4
319	20230717	145600	364105180	15590	15590	15590	15590	1
320	20230717	145500	364089590	15590	15590	15590	15590	0
321	20230717	145400	364089590	15590	15590	15590	15590	4
322	20230717	145300	364027230	15590	15590	15590	15590	4
323	20230717	145200	363964870	15590	15600	15610	15590	303
324	20230717	145100	359235790	15600	15580	15610	15570	518
325	20230717	145000	351154670	15580	15580	15580	15580	46
326	20230717	144900	350437990	15580	15580	15580	15580	0
327	20230717	144800	350437990	15580	15580	15580	15580	0
328	20230717	144700	350437990	15580	15580	15580	15580	11
329	20230717	144600	350266610	15580	15580	15580	15570	258
330	20230717	144500	346246990	15590	15590	15590	15590	2
331	20230717	144400	346215810	15590	15580	15590	15580	116
332	20230717	144300	344408380	15590	15590	15590	15590	119
333	20230717	144200	342553170	15600	15590	15600	15590	2
334	20230717	144100	342521980	15590	15590	15600	15590	12
335	20230717	144000	342334890	15590	15590	15590	15590	562
336	20230717	143900	333573310	15600	15600	15600	15590	53
337	20230717	143800	332746520	15600	15600	15600	15600	0
338	20230717	143700	332746520	15600	15600	15600	15600	26
339	20230717	143600	332340920	15600	15600	15600	15600	15
340	20230717	143500	332106920	15600	15600	15600	15600	4
341	20230717	143400	332044520	15600	15600	15600	15600	0
342	20230717	143300	332044520	15600	15600	15600	15600	75
343	20230717	143200	330874520	15600	15600	15600	15600	2
344	20230717	143100	330843320	15600	15600	15600	15600	49
345	20230717	143000	330078920	15610	15610	15620	15610	11
346	20230717	142900	329907200	15610	15610	15610	15610	15
347	20230717	142800	329673050	15610	15610	15620	15600	208
348	20230717	142700	326424200	15600	15600	15620	15600	203
349	20230717	142600	323254590	15600	15610	15610	15600	28
350	20230717	142500	322817690	15610	15610	15610	15610	12
351	20230717	142400	322630370	15610	15620	15620	15610	9
352	20230717	142300	322489830	15620	15610	15620	15610	15
353	20230717	142200	322255580	15600	15610	15610	15600	10
354	20230717	142100	322099500	15600	15610	15610	15580	825
355	20230717	142000	309229530	15610	15620	15620	15610	4
356	20230717	141900	309167080	15620	15640	15640	15570	2175
357	20230717	141800	275201690	15640	15650	15650	15640	89
358	20230717	141700	273808850	15640	15640	15640	15640	0
359	20230717	141600	273808850	15640	15640	15640	15640	0
360	20230717	141500	273808850	15640	15640	15640	15640	0
361	20230717	141400	273808850	15640	15640	15640	15640	21
362	20230717	141300	273480410	15640	15640	15640	15640	0
363	20230717	141200	273480410	15640	15640	15640	15640	0
364	20230717	141100	273480410	15640	15640	15640	15640	0
365	20230717	141000	273480410	15640	15640	15640	15640	0
366	20230717	140900	273480410	15640	15640	15640	15640	0
367	20230717	140800	273480410	15640	15640	15640	15640	1
368	20230717	140700	273464770	15640	15650	15650	15640	206
369	20230717	140600	270241030	15650	15660	15660	15650	119
370	20230717	140500	268377500	15660	15660	15660	15660	0
371	20230717	140400	268377500	15660	15660	15660	15660	0
372	20230717	140300	268377500	15660	15660	15660	15660	0
373	20230717	140200	268377500	15660	15660	15660	15660	30
374	20230717	140100	267907700	15660	15670	15670	15660	35
375	20230717	140000	267359300	15660	15660	15660	15660	1
376	20230717	135900	267343640	15660	15660	15660	15660	9
377	20230717	135800	267202700	15660	15660	15660	15660	0
378	20230717	135700	267202700	15660	15660	15660	15660	4
379	20230717	135600	267140060	15660	15660	15660	15660	5
380	20230717	135500	267061760	15660	15660	15660	15660	18
381	20230717	135400	266779880	15640	15640	15640	15640	0
382	20230717	135300	266779880	15640	15650	15650	15630	853
383	20230717	135200	253438800	15650	15670	15670	15650	129
384	20230717	135100	251418090	15670	15670	15670	15670	0
385	20230717	135000	251418090	15670	15670	15670	15670	0
386	20230717	134900	251418090	15670	15670	15670	15670	0
387	20230717	134800	251418090	15670	15670	15670	15670	0
388	20230717	134700	251418090	15670	15670	15670	15670	4
389	20230717	134600	251355410	15670	15670	15670	15670	0
390	20230717	134500	251355410	15670	15670	15670	15670	0
391	20230717	134400	251355410	15670	15670	15670	15670	4
392	20230717	134300	251292730	15670	15670	15670	15670	4
393	20230717	134200	251230050	15670	15670	15670	15670	142
394	20230717	134100	249004910	15670	15660	15670	15660	30
395	20230717	134000	248534850	15660	15660	15660	15660	39
396	20230717	133900	247924110	15650	15650	15650	15650	0
397	20230717	133800	247924110	15650	15650	15650	15650	0
398	20230717	133700	247924110	15650	15650	15650	15650	0
399	20230717	133600	247924110	15650	15650	15650	15650	0
400	20230717	133500	247924110	15650	15650	15650	15650	0
401	20230717	133400	247924110	15650	15650	15650	15650	31
402	20230717	133300	247438960	15640	15640	15640	15640	0
403	20230717	133200	247438960	15640	15640	15640	15640	0
404	20230717	133100	247438960	15640	15640	15640	15640	101
405	20230717	133000	245859320	15640	15670	15670	15640	216
406	20230717	132900	242480760	15670	15670	15670	15670	9
407	20230717	132800	242339730	15670	15680	15680	15670	8
408	20230717	132700	242214330	15680	15690	15690	15650	14
409	20230717	132600	241994740	15690	15690	15690	15690	45
410	20230717	132500	241288690	15650	15650	15650	15650	0
411	20230717	132400	241288690	15650	15650	15650	15650	0
412	20230717	132300	241288690	15650	15650	15650	15650	0
413	20230717	132200	241288690	15650	15650	15650	15650	3
414	20230717	132100	241241740	15650	15650	15650	15650	65
415	20230717	132000	240224490	15650	15650	15650	15650	8
416	20230717	131900	240099290	15650	15650	15650	15650	7
417	20230717	131800	239989740	15650	15650	15650	15650	10
418	20230717	131700	239833240	15650	15650	15650	15650	7
419	20230717	131600	239723690	15650	15650	15650	15650	8
420	20230717	131500	239598490	15650	15650	15650	15650	7
421	20230717	131400	239488940	15650	15650	15650	15650	19
422	20230717	131300	239191590	15640	15650	15650	15640	3
423	20230717	131200	239144650	15650	15650	15650	15650	10
424	20230717	131100	238988150	15640	15650	15650	15640	109
425	20230717	131000	237282310	15650	15650	15650	15650	0
426	20230717	130900	237282310	15650	15650	15650	15650	0
427	20230717	130800	237282310	15650	15650	15650	15650	0
428	20230717	130700	237282310	15650	15650	15650	15650	570
429	20230717	130600	228361810	15650	15660	15660	15650	23
430	20230717	130500	228001800	15670	15660	15670	15660	15
431	20230717	130400	227766800	15660	15670	15670	15660	10
432	20230717	130300	227610140	15670	15660	15670	15660	16
433	20230717	130200	227359490	15660	15660	15660	15660	18
434	20230717	130100	227077610	15660	15660	15660	15660	8
435	20230717	130000	226952330	15660	15660	15660	15660	7
436	20230717	125900	226842710	15660	15660	15660	15660	10
437	20230717	125800	226686110	15650	15660	15660	15650	105
438	20230717	125700	225041820	15660	15660	15660	15660	8
439	20230717	125600	224916540	15660	15660	15660	15660	8
440	20230717	125500	224791260	15650	15680	15680	15650	1025
441	20230717	125400	208729560	15680	15680	15680	15680	0
442	20230717	125300	208729560	15680	15680	15680	15680	0
443	20230717	125200	208729560	15680	15680	15680	15680	155
444	20230717	125100	206299160	15680	15680	15680	15680	0
445	20230717	125000	206299160	15680	15680	15680	15680	0
446	20230717	124900	206299160	15680	15680	15680	15680	0
447	20230717	124800	206299160	15680	15680	15680	15680	0
448	20230717	124700	206299160	15680	15680	15680	15680	0
449	20230717	124600	206299160	15680	15680	15680	15680	0
450	20230717	124500	206299160	15680	15680	15680	15680	0
451	20230717	124400	206299160	15680	15690	15690	15680	2
452	20230717	124300	206267790	15690	15690	15690	15690	7
453	20230717	124200	206157960	15690	15690	15690	15690	31
454	20230717	124100	205671570	15690	15690	15690	15690	0
455	20230717	124000	205671570	15690	15680	15690	15680	2
456	20230717	123900	205640200	15690	15690	15690	15690	104
457	20230717	123800	204008440	15690	15690	15690	15690	6
458	20230717	123700	203914300	15680	15680	15680	15680	0
459	20230717	123600	203914300	15680	15690	15690	15680	211
460	20230717	123500	200603730	15700	15700	15700	15700	0
461	20230717	123400	200603730	15700	15700	15700	15700	0
462	20230717	123300	200603730	15700	15690	15700	15690	10
463	20230717	123200	200446820	15700	15700	15700	15700	0
464	20230717	123100	200446820	15700	15700	15700	15700	0
465	20230717	123000	200446820	15700	15700	15700	15700	9
466	20230717	122900	200305520	15700	15700	15700	15700	9
467	20230717	122800	200164220	15690	15690	15690	15690	2
468	20230717	122700	200132840	15690	15690	15690	15690	2
469	20230717	122600	200101460	15690	15690	15690	15690	2
470	20230717	122500	200070080	15700	15690	15700	15690	7
471	20230717	122400	199960240	15690	15690	15690	15690	7
472	20230717	122300	199850410	15690	15690	15690	15690	0
473	20230717	122200	199850410	15690	15690	15690	15690	4
474	20230717	122100	199787650	15690	15700	15700	15690	66
475	20230717	122000	198752100	15700	15690	15700	15690	4
476	20230717	121900	198689320	15690	15690	15690	15690	28
477	20230717	121800	198250000	15690	15690	15690	15690	0
478	20230717	121700	198250000	15690	15690	15690	15690	0
479	20230717	121600	198250000	15690	15690	15690	15690	0
480	20230717	121500	198250000	15690	15690	15700	15680	332
481	20230717	121400	193039290	15680	15680	15680	15680	0
482	20230717	121300	193039290	15680	15680	15680	15680	0
483	20230717	121200	193039290	15680	15680	15680	15680	1
484	20230717	121100	193023610	15680	15680	15680	15680	0
485	20230717	121000	193023610	15680	15680	15680	15680	0
486	20230717	120900	193023610	15680	15690	15690	15680	587
487	20230717	120800	183813630	15700	15700	15700	15700	0
488	20230717	120700	183813630	15700	15700	15700	15700	0
489	20230717	120600	183813630	15700	15700	15700	15700	4
490	20230717	120500	183750830	15700	15700	15700	15700	0
491	20230717	120400	183750830	15700	15700	15700	15700	150
492	20230717	120300	181395830	15690	15700	15700	15690	104
493	20230717	120200	179763080	15700	15700	15700	15700	0
494	20230717	120100	179763080	15700	15700	15700	15700	1
495	20230717	120000	179747380	15700	15700	15700	15700	0
496	20230717	115900	179747380	15700	15700	15700	15700	0
497	20230717	115800	179747380	15700	15700	15700	15700	0
498	20230717	115700	179747380	15700	15700	15700	15700	1
499	20230717	115600	179731680	15690	15690	15690	15690	0
500	20230717	115500	179731680	15690	15700	15700	15690	21
501	20230717	115400	179401990	15700	15700	15700	15700	10
502	20230717	115300	179244990	15690	15690	15690	15690	0
503	20230717	115200	179244990	15690	15700	15700	15690	161
504	20230717	115100	176717300	15700	15700	15700	15700	0
505	20230717	115000	176717300	15700	15700	15700	15700	0
506	20230717	114900	176717300	15700	15700	15700	15700	0
507	20230717	114800	176717300	15700	15700	15700	15700	0
508	20230717	114700	176717300	15700	15700	15700	15700	0
509	20230717	114600	176717300	15700	15700	15700	15700	0
510	20230717	114500	176717300	15700	15700	15700	15700	0
511	20230717	114400	176717300	15700	15700	15700	15700	0
512	20230717	114300	176717300	15700	15700	15700	15700	0
513	20230717	114200	176717300	15700	15700	15700	15700	0
514	20230717	114100	176717300	15700	15700	15700	15700	1
515	20230717	114000	176701600	15690	15700	15700	15690	86
516	20230717	113900	175351410	15700	15700	15700	15700	5
517	20230717	113800	175272910	15700	15700	15700	15700	1
518	20230717	113700	175257210	15700	15700	15700	15700	11
519	20230717	113600	175084510	15700	15700	15700	15700	2
520	20230717	113500	175053110	15700	15710	15710	15700	77
521	20230717	113400	173843450	15700	15700	15700	15700	516
522	20230717	113300	165742250	15690	15690	15690	15690	1
523	20230717	113200	165726560	15690	15690	15690	15690	0
524	20230717	113100	165726560	15690	15690	15690	15690	13
525	20230717	113000	165522590	15690	15690	15690	15690	1
526	20230717	112900	165506900	15700	15700	15700	15690	75
527	20230717	112800	164329700	15690	15690	15690	15690	54
528	20230717	112700	163482440	15700	15700	15700	15700	1
529	20230717	112600	163466740	15700	15700	15700	15700	1
530	20230717	112500	163451040	15700	15700	15700	15700	7
531	20230717	112400	163341140	15690	15690	15690	15690	0
532	20230717	112300	163341140	15690	15690	15690	15690	0
533	20230717	112200	163341140	15690	15690	15690	15690	0
534	20230717	112100	163341140	15690	15690	15690	15690	0
535	20230717	112000	163341140	15690	15690	15690	15690	0
536	20230717	111900	163341140	15690	15690	15690	15690	0
537	20230717	111800	163341140	15690	15690	15690	15690	0
538	20230717	111700	163341140	15690	15690	15690	15690	0
539	20230717	111600	163341140	15690	15690	15690	15690	47
540	20230717	111500	162603710	15680	15680	15680	15680	427
541	20230717	111400	155908350	15690	15690	15690	15690	0
542	20230717	111300	155908350	15690	15690	15690	15690	82
543	20230717	111200	154621770	15690	15700	15700	15690	157
544	20230717	111100	152157560	15710	15710	15710	15710	0
545	20230717	111000	152157560	15710	15710	15710	15710	0
546	20230717	110900	152157560	15710	15710	15710	15710	15
547	20230717	110800	151921910	15710	15710	15710	15710	2
548	20230717	110700	151890490	15700	15700	15700	15700	0
549	20230717	110600	151890490	15700	15700	15700	15700	0
550	20230717	110500	151890490	15700	15710	15710	15700	51
551	20230717	110400	151089290	15710	15710	15710	15710	0
552	20230717	110300	151089290	15710	15700	15710	15700	44
553	20230717	110200	150398350	15700	15710	15710	15700	31
554	20230717	110100	149911640	15700	15720	15720	15700	93
555	20230717	110000	148450010	15710	15710	15710	15710	0
556	20230717	105900	148450010	15710	15730	15740	15710	241
557	20230717	105800	144658890	15710	15730	15740	15710	394
558	20230717	105700	138458420	15720	15720	15720	15720	0
559	20230717	105600	138458420	15720	15720	15720	15720	20
560	20230717	105500	138144020	15730	15730	15730	15730	19
561	20230717	105400	137845150	15710	15700	15710	15700	31
562	20230717	105300	137358320	15700	15700	15700	15700	0
563	20230717	105200	137358320	15700	15700	15700	15700	12
564	20230717	105100	137169920	15710	15710	15710	15710	22
565	20230717	105000	136824300	15720	15720	15720	15720	0
566	20230717	104900	136824300	15720	15720	15720	15720	0
567	20230717	104800	136824300	15720	15720	15720	15720	110
568	20230717	104700	135095100	15730	15730	15730	15730	2
569	20230717	104600	135063640	15710	15710	15710	15710	0
570	20230717	104500	135063640	15710	15700	15710	15700	186
571	20230717	104400	132142020	15710	15710	15710	15710	0
572	20230717	104300	132142020	15710	15710	15710	15710	3
573	20230717	104200	132094890	15710	15710	15710	15710	0
574	20230717	104100	132094890	15710	15710	15710	15710	5
575	20230717	104000	132016340	15710	15710	15710	15710	0
576	20230717	103900	132016340	15710	15710	15710	15710	0
577	20230717	103800	132016340	15710	15710	15710	15710	2
578	20230717	103700	131984920	15710	15710	15710	15710	8
579	20230717	103600	131859240	15720	15710	15720	15710	262
580	20230717	103500	127740680	15720	15690	15720	15690	56
581	20230717	103400	126860450	15690	15720	15720	15690	310
582	20230717	103300	121987310	15690	15710	15710	15690	17
583	20230717	103200	121720440	15680	15680	15680	15680	0
584	20230717	103100	121720440	15680	15690	15690	15680	26
585	20230717	103000	121312510	15670	15720	15720	15670	508
586	20230717	102900	113343440	15710	15710	15710	15710	0
587	20230717	102800	113343440	15710	15710	15710	15710	0
588	20230717	102700	113343440	15710	15710	15710	15710	0
589	20230717	102600	113343440	15710	15700	15710	15690	808
590	20230717	102500	100651740	15690	15690	15690	15690	0
591	20230717	102400	100651740	15690	15690	15690	15690	0
592	20230717	102300	100651740	15690	15690	15690	15690	0
593	20230717	102200	100651740	15690	15690	15690	15690	0
594	20230717	102100	100651740	15690	15690	15690	15690	0
595	20230717	102000	100651740	15690	15690	15690	15690	77
596	20230717	101900	99443610	15690	15690	15690	15690	0
597	20230717	101800	99443610	15690	15690	15690	15690	0
598	20230717	101700	99443610	15690	15690	15690	15690	1
599	20230717	101600	99427920	15690	15700	15700	15680	1421
600	20230717	101500	77128400	15710	15690	15720	15680	599
601	20230717	101400	67725330	15680	15690	15690	15680	357
602	20230717	101300	62124030	15690	15700	15700	15690	729
603	20230717	101200	50678770	15690	15700	15700	15690	404
604	20230717	101100	44336010	15690	15690	15690	15690	8
605	20230717	101000	44210490	15690	15690	15690	15680	5
606	20230717	100900	44132060	15690	15680	15690	15680	27
607	20230717	100800	43708520	15680	15680	15680	15680	0
608	20230717	100700	43708520	15680	15680	15690	15670	116
609	20230717	100600	41888820	15680	15680	15680	15680	3
610	20230717	100500	41841780	15680	15680	15680	15680	2
611	20230717	100400	41810420	15680	15680	15680	15680	11
612	20230717	100300	41637940	15680	15680	15680	15680	20
613	20230717	100200	41324340	15680	15680	15680	15680	5
614	20230717	100100	41245940	15680	15680	15680	15680	18
615	20230717	100000	40963700	15680	15690	15690	15680	256
616	20230717	095900	36947540	15690	15690	15690	15690	0
617	20230717	095800	36947540	15690	15690	15690	15690	7
618	20230717	095700	36837710	15690	15700	15700	15690	21
619	20230717	095600	36508020	15700	15710	15710	15690	317
620	20230717	095500	31530490	15710	15710	15710	15710	0
621	20230717	095400	31530490	15710	15710	15710	15710	0
622	20230717	095300	31530490	15710	15710	15710	15710	0
623	20230717	095200	31530490	15710	15710	15710	15710	0
624	20230717	095100	31530490	15710	15710	15710	15710	0
625	20230717	095000	31530490	15710	15710	15710	15710	0
626	20230717	094900	31530490	15710	15710	15710	15710	3
627	20230717	094800	31483360	15710	15710	15710	15710	4
628	20230717	094700	31420520	15710	15720	15720	15710	14
629	20230717	094600	31200480	15720	15720	15720	15720	15
630	20230717	094500	30964680	15720	15710	15720	15710	22
631	20230717	094400	30619030	15710	15710	15710	15710	10
632	20230717	094300	30461930	15710	15720	15720	15710	55
633	20230717	094200	29597340	15720	15720	15720	15720	0
634	20230717	094100	29597340	15720	15720	15720	15720	17
635	20230717	094000	29330100	15720	15720	15720	15720	1
636	20230717	093900	29314380	15720	15720	15720	15720	0
637	20230717	093800	29314380	15720	15720	15720	15720	2
638	20230717	093700	29282940	15720	15750	15750	15720	5
639	20230717	093600	29204250	15720	15720	15720	15720	0
640	20230717	093500	29204250	15720	15720	15720	15720	5
641	20230717	093400	29125650	15720	15720	15720	15720	1
642	20230717	093300	29109930	15720	15720	15720	15720	7
643	20230717	093200	28999890	15750	15720	15750	15720	3
644	20230717	093100	28952700	15750	15710	15750	15710	5
645	20230717	093000	28874110	15710	15710	15710	15710	0
646	20230717	092900	28874110	15710	15710	15710	15710	7
647	20230717	092800	28764140	15710	15710	15710	15710	2
648	20230717	092700	28732720	15710	15710	15710	15710	2
649	20230717	092600	28701300	15710	15720	15720	15710	41
650	20230717	092500	28056800	15720	15720	15720	15720	0
651	20230717	092400	28056800	15720	15720	15720	15720	0
652	20230717	092300	28056800	15720	15720	15720	15720	10
653	20230717	092200	27899600	15700	15700	15700	15700	0
654	20230717	092100	27899600	15700	15700	15700	15700	0
655	20230717	092000	27899600	15700	15700	15700	15700	18
656	20230717	091900	27617000	15690	15690	15690	15690	61
657	20230717	091800	26659910	15680	15680	15690	15680	248
658	20230717	091700	22768840	15690	15670	15690	15660	321
659	20230717	091600	17735680	15670	15690	15690	15670	9
660	20230717	091500	17594560	15690	15750	15750	15690	188
661	20230717	091400	14638560	15750	15750	15750	15750	109
662	20230717	091300	12921810	15750	15750	15750	15750	5
663	20230717	091200	12843060	15750	15750	15750	15750	0
664	20230717	091100	12843060	15750	15830	15830	15750	179
665	20230717	091000	10022370	15830	15830	15830	15830	3
666	20230717	090900	9974880	15840	15840	15840	15840	3
667	20230717	090800	9927360	15750	15750	15750	15750	10
668	20230717	090700	9769860	15750	15750	15750	15750	271
669	20230717	090600	5501610	15750	15760	15760	15750	100
670	20230717	090500	3926000	15760	15760	15760	15760	0
671	20230717	090400	3926000	15760	15800	15800	15760	29
672	20230717	090300	3468360	15800	15840	15890	15800	33
673	20230717	090200	2945130	15800	15800	15800	15800	100
674	20230717	090100	1365130	15800	15850	15850	15800	23
675	20230717	090000	1001070	15890	15890	15890	15890	63