KissMeData/380440/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	205400	133041720	9980	9980	9980	9980	16
3	20230717	205300	133041720	9980	9980	9980	9980	0
4	20230717	205200	133041720	9980	9980	9980	9980	0
5	20230717	205100	133041720	9980	9980	9980	9980	0
6	20230717	205000	133041720	9980	9980	9980	9980	0
7	20230717	204900	133041720	9980	9980	9980	9980	0
8	20230717	204800	133041720	9980	9980	9980	9980	0
9	20230717	204700	133041720	9980	9980	9980	9980	0
10	20230717	204600	133041720	9980	9980	9980	9980	0
11	20230717	204500	133041720	9980	9980	9980	9980	0
12	20230717	204400	133041720	9980	9980	9980	9980	0
13	20230717	204300	133041720	9980	9980	9980	9980	0
14	20230717	204200	133041720	9980	9980	9980	9980	0
15	20230717	204100	133041720	9980	9980	9980	9980	0
16	20230717	204000	133041720	9980	9980	9980	9980	0
17	20230717	203900	133041720	9980	9980	9980	9980	0
18	20230717	203800	133041720	9980	9980	9980	9980	0
19	20230717	203700	133041720	9980	9980	9980	9980	0
20	20230717	203600	133041720	9980	9980	9980	9980	0
21	20230717	203500	133041720	9980	9980	9980	9980	0
22	20230717	203400	133041720	9980	9980	9980	9980	0
23	20230717	203300	133041720	9980	9980	9980	9980	0
24	20230717	203200	133041720	9980	9980	9980	9980	0
25	20230717	203100	133041720	9980	9980	9980	9980	0
26	20230717	203000	133041720	9980	9980	9980	9980	0
27	20230717	202900	133041720	9980	9980	9980	9980	0
28	20230717	202800	133041720	9980	9980	9980	9980	0
29	20230717	202700	133041720	9980	9980	9980	9980	0
30	20230717	202600	133041720	9980	9980	9980	9980	0
31	20230717	202500	133041720	9980	9980	9980	9980	0
32	20230717	202400	133041720	9980	9980	9980	9980	16
33	20230717	202300	133041720	9980	9980	9980	9980	0
34	20230717	202200	133041720	9980	9980	9980	9980	0
35	20230717	202100	133041720	9980	9980	9980	9980	0
36	20230717	202000	133041720	9980	9980	9980	9980	0
37	20230717	201900	133041720	9980	9980	9980	9980	0
38	20230717	201800	133041720	9980	9980	9980	9980	0
39	20230717	201700	133041720	9980	9980	9980	9980	0
40	20230717	201600	133041720	9980	9980	9980	9980	0
41	20230717	201500	133041720	9980	9980	9980	9980	0
42	20230717	201400	133041720	9980	9980	9980	9980	0
43	20230717	201300	133041720	9980	9980	9980	9980	0
44	20230717	201200	133041720	9980	9980	9980	9980	0
45	20230717	201100	133041720	9980	9980	9980	9980	0
46	20230717	201000	133041720	9980	9980	9980	9980	0
47	20230717	200900	133041720	9980	9980	9980	9980	0
48	20230717	200800	133041720	9980	9980	9980	9980	0
49	20230717	200700	133041720	9980	9980	9980	9980	0
50	20230717	200600	133041720	9980	9980	9980	9980	0
51	20230717	200500	133041720	9980	9980	9980	9980	0
52	20230717	200400	133041720	9980	9980	9980	9980	0
53	20230717	200300	133041720	9980	9980	9980	9980	0
54	20230717	200200	133041720	9980	9980	9980	9980	0
55	20230717	200100	133041720	9980	9980	9980	9980	0
56	20230717	200000	133041720	9980	9980	9980	9980	0
57	20230717	195900	133041720	9980	9980	9980	9980	0
58	20230717	195800	133041720	9980	9980	9980	9980	0
59	20230717	195700	133041720	9980	9980	9980	9980	0
60	20230717	195600	133041720	9980	9980	9980	9980	0
61	20230717	195500	133041720	9980	9980	9980	9980	0
62	20230717	195400	133041720	9980	9980	9980	9980	16
63	20230717	195300	133041720	9980	9980	9980	9980	0
64	20230717	195200	133041720	9980	9980	9980	9980	0
65	20230717	195100	133041720	9980	9980	9980	9980	0
66	20230717	195000	133041720	9980	9980	9980	9980	0
67	20230717	194900	133041720	9980	9980	9980	9980	0
68	20230717	194800	133041720	9980	9980	9980	9980	0
69	20230717	194700	133041720	9980	9980	9980	9980	0
70	20230717	194600	133041720	9980	9980	9980	9980	0
71	20230717	194500	133041720	9980	9980	9980	9980	0
72	20230717	194400	133041720	9980	9980	9980	9980	0
73	20230717	194300	133041720	9980	9980	9980	9980	0
74	20230717	194200	133041720	9980	9980	9980	9980	0
75	20230717	194100	133041720	9980	9980	9980	9980	0
76	20230717	194000	133041720	9980	9980	9980	9980	0
77	20230717	193900	133041720	9980	9980	9980	9980	0
78	20230717	193800	133041720	9980	9980	9980	9980	0
79	20230717	193700	133041720	9980	9980	9980	9980	0
80	20230717	193600	133041720	9980	9980	9980	9980	0
81	20230717	193500	133041720	9980	9980	9980	9980	0
82	20230717	193400	133041720	9980	9980	9980	9980	0
83	20230717	193300	133041720	9980	9980	9980	9980	0
84	20230717	193200	133041720	9980	9980	9980	9980	0
85	20230717	193100	133041720	9980	9980	9980	9980	0
86	20230717	193000	133041720	9980	9980	9980	9980	0
87	20230717	192900	133041720	9980	9980	9980	9980	0
88	20230717	192800	133041720	9980	9980	9980	9980	0
89	20230717	192700	133041720	9980	9980	9980	9980	0
90	20230717	192600	133041720	9980	9980	9980	9980	0
91	20230717	192500	133041720	9980	9980	9980	9980	0
92	20230717	192400	133041720	9980	9980	9980	9980	16
93	20230717	192300	133041720	9980	9980	9980	9980	0
94	20230717	192200	133041720	9980	9980	9980	9980	0
95	20230717	192100	133041720	9980	9980	9980	9980	0
96	20230717	192000	133041720	9980	9980	9980	9980	0
97	20230717	191900	133041720	9980	9980	9980	9980	0
98	20230717	191800	133041720	9980	9980	9980	9980	0
99	20230717	191700	133041720	9980	9980	9980	9980	0
100	20230717	191600	133041720	9980	9980	9980	9980	0
101	20230717	191500	133041720	9980	9980	9980	9980	0
102	20230717	191400	133041720	9980	9980	9980	9980	0
103	20230717	191300	133041720	9980	9980	9980	9980	0
104	20230717	191200	133041720	9980	9980	9980	9980	0
105	20230717	191100	133041720	9980	9980	9980	9980	0
106	20230717	191000	133041720	9980	9980	9980	9980	0
107	20230717	190900	133041720	9980	9980	9980	9980	0
108	20230717	190800	133041720	9980	9980	9980	9980	0
109	20230717	190700	133041720	9980	9980	9980	9980	0
110	20230717	190600	133041720	9980	9980	9980	9980	0
111	20230717	190500	133041720	9980	9980	9980	9980	0
112	20230717	190400	133041720	9980	9980	9980	9980	0
113	20230717	190300	133041720	9980	9980	9980	9980	0
114	20230717	190200	133041720	9980	9980	9980	9980	0
115	20230717	190100	133041720	9980	9980	9980	9980	0
116	20230717	190000	133041720	9980	9980	9980	9980	0
117	20230717	185900	133041720	9980	9980	9980	9980	0
118	20230717	185800	133041720	9980	9980	9980	9980	0
119	20230717	185700	133041720	9980	9980	9980	9980	0
120	20230717	185600	133041720	9980	9980	9980	9980	0
121	20230717	185500	133041720	9980	9980	9980	9980	0
122	20230717	185400	133041720	9980	9980	9980	9980	16
123	20230717	185300	133041720	9980	9980	9980	9980	0
124	20230717	185200	133041720	9980	9980	9980	9980	0
125	20230717	185100	133041720	9980	9980	9980	9980	0
126	20230717	185000	133041720	9980	9980	9980	9980	0
127	20230717	184900	133041720	9980	9980	9980	9980	0
128	20230717	184800	133041720	9980	9980	9980	9980	0
129	20230717	184700	133041720	9980	9980	9980	9980	0
130	20230717	184600	133041720	9980	9980	9980	9980	0
131	20230717	184500	133041720	9980	9980	9980	9980	0
132	20230717	184400	133041720	9980	9980	9980	9980	0
133	20230717	184300	133041720	9980	9980	9980	9980	0
134	20230717	184200	133041720	9980	9980	9980	9980	0
135	20230717	184100	133041720	9980	9980	9980	9980	0
136	20230717	184000	133041720	9980	9980	9980	9980	0
137	20230717	183900	133041720	9980	9980	9980	9980	0
138	20230717	183800	133041720	9980	9980	9980	9980	0
139	20230717	183700	133041720	9980	9980	9980	9980	0
140	20230717	183600	133041720	9980	9980	9980	9980	0
141	20230717	183500	133041720	9980	9980	9980	9980	0
142	20230717	183400	133041720	9980	9980	9980	9980	0
143	20230717	183300	133041720	9980	9980	9980	9980	0
144	20230717	183200	133041720	9980	9980	9980	9980	0
145	20230717	183100	133041720	9980	9980	9980	9980	0
146	20230717	183000	133041720	9980	9980	9980	9980	0
147	20230717	182900	133041720	9980	9980	9980	9980	0
148	20230717	182800	133041720	9980	9980	9980	9980	0
149	20230717	182700	133041720	9980	9980	9980	9980	0
150	20230717	182600	133041720	9980	9980	9980	9980	0
151	20230717	182500	133041720	9980	9980	9980	9980	0
152	20230717	182400	133041720	9980	9980	9980	9980	16
153	20230717	182300	133041720	9980	9980	9980	9980	0
154	20230717	182200	133041720	9980	9980	9980	9980	0
155	20230717	182100	133041720	9980	9980	9980	9980	0
156	20230717	182000	133041720	9980	9980	9980	9980	0
157	20230717	181900	133041720	9980	9980	9980	9980	0
158	20230717	181800	133041720	9980	9980	9980	9980	0
159	20230717	181700	133041720	9980	9980	9980	9980	0
160	20230717	181600	133041720	9980	9980	9980	9980	0
161	20230717	181500	133041720	9980	9980	9980	9980	0
162	20230717	181400	133041720	9980	9980	9980	9980	0
163	20230717	181300	133041720	9980	9980	9980	9980	0
164	20230717	181200	133041720	9980	9980	9980	9980	0
165	20230717	181100	133041720	9980	9980	9980	9980	0
166	20230717	181000	133041720	9980	9980	9980	9980	0
167	20230717	180900	133041720	9980	9980	9980	9980	0
168	20230717	180800	133041720	9980	9980	9980	9980	0
169	20230717	180700	133041720	9980	9980	9980	9980	0
170	20230717	180600	133041720	9980	9980	9980	9980	0
171	20230717	180500	133041720	9980	9980	9980	9980	0
172	20230717	180400	133041720	9980	9980	9980	9980	0
173	20230717	180300	133041720	9980	9980	9980	9980	0
174	20230717	180200	133041720	9980	9980	9980	9980	0
175	20230717	180100	133041720	9980	9980	9980	9980	0
176	20230717	180000	133041720	9980	9980	9980	9980	0
177	20230717	175900	133041720	9980	9980	9980	9980	0
178	20230717	175800	133041720	9980	9980	9980	9980	0
179	20230717	175700	133041720	9980	9980	9980	9980	0
180	20230717	175600	133041720	9980	9980	9980	9980	0
181	20230717	175500	133041720	9980	9980	9980	9980	0
182	20230717	175400	133041720	9980	9980	9980	9980	16
183	20230717	175300	133041720	9980	9980	9980	9980	0
184	20230717	175200	133041720	9980	9980	9980	9980	0
185	20230717	175100	133041720	9980	9980	9980	9980	0
186	20230717	175000	133041720	9980	9980	9980	9980	0
187	20230717	174900	133041720	9980	9980	9980	9980	0
188	20230717	174800	133041720	9980	9980	9980	9980	0
189	20230717	174700	133041720	9980	9980	9980	9980	0
190	20230717	174600	133041720	9980	9980	9980	9980	0
191	20230717	174500	133041720	9980	9980	9980	9980	0
192	20230717	174400	133041720	9980	9980	9980	9980	0
193	20230717	174300	133041720	9980	9980	9980	9980	0
194	20230717	174200	133041720	9980	9980	9980	9980	0
195	20230717	174100	133041720	9980	9980	9980	9980	0
196	20230717	174000	133041720	9980	9980	9980	9980	0
197	20230717	173900	133041720	9980	9980	9980	9980	0
198	20230717	173800	133041720	9980	9980	9980	9980	0
199	20230717	173700	133041720	9980	9980	9980	9980	0
200	20230717	173600	133041720	9980	9980	9980	9980	0
201	20230717	173500	133041720	9980	9980	9980	9980	0
202	20230717	173400	133041720	9980	9980	9980	9980	0
203	20230717	173300	133041720	9980	9980	9980	9980	0
204	20230717	173200	133041720	9980	9980	9980	9980	0
205	20230717	173100	133041720	9980	9980	9980	9980	0
206	20230717	173000	133041720	9980	9980	9980	9980	0
207	20230717	172900	133041720	9980	9980	9980	9980	0
208	20230717	172800	133041720	9980	9980	9980	9980	0
209	20230717	172700	133041720	9980	9980	9980	9980	0
210	20230717	172600	133041720	9980	9980	9980	9980	0
211	20230717	172500	133041720	9980	9980	9980	9980	0
212	20230717	172400	133041720	9980	9980	9980	9980	16
213	20230717	172300	133041720	9980	9980	9980	9980	0
214	20230717	172200	133041720	9980	9980	9980	9980	0
215	20230717	172100	133041720	9980	9980	9980	9980	0
216	20230717	172000	133041720	9980	9980	9980	9980	0
217	20230717	171900	133041720	9980	9980	9980	9980	0
218	20230717	171800	133041720	9980	9980	9980	9980	0
219	20230717	171700	133041720	9980	9980	9980	9980	0
220	20230717	171600	133041720	9980	9980	9980	9980	0
221	20230717	171500	133041720	9980	9980	9980	9980	0
222	20230717	171400	133041720	9980	9980	9980	9980	0
223	20230717	171300	133041720	9980	9980	9980	9980	0
224	20230717	171200	133041720	9980	9980	9980	9980	0
225	20230717	171100	133041720	9980	9980	9980	9980	0
226	20230717	171000	133041720	9980	9980	9980	9980	0
227	20230717	170900	133041720	9980	9980	9980	9980	0
228	20230717	170800	133041720	9980	9980	9980	9980	0
229	20230717	170700	133041720	9980	9980	9980	9980	0
230	20230717	170600	133041720	9980	9980	9980	9980	0
231	20230717	170500	133041720	9980	9980	9980	9980	0
232	20230717	170400	133041720	9980	9980	9980	9980	0
233	20230717	170300	133041720	9980	9980	9980	9980	0
234	20230717	170200	133041720	9980	9980	9980	9980	0
235	20230717	170100	133041720	9980	9980	9980	9980	0
236	20230717	170000	133041720	9980	9980	9980	9980	0
237	20230717	165900	133041720	9980	9980	9980	9980	0
238	20230717	165800	133041720	9980	9980	9980	9980	0
239	20230717	165700	133041720	9980	9980	9980	9980	0
240	20230717	165600	133041720	9980	9980	9980	9980	0
241	20230717	165500	133041720	9980	9980	9980	9980	0
242	20230717	165400	133041720	9980	9980	9980	9980	16
243	20230717	165300	133041720	9980	9980	9980	9980	0
244	20230717	165200	133041720	9980	9980	9980	9980	0
245	20230717	165100	133041720	9980	9980	9980	9980	0
246	20230717	165000	133041720	9980	9980	9980	9980	0
247	20230717	164900	133041720	9980	9980	9980	9980	0
248	20230717	164800	133041720	9980	9980	9980	9980	0
249	20230717	164700	133041720	9980	9980	9980	9980	0
250	20230717	164600	133041720	9980	9980	9980	9980	0
251	20230717	164500	133041720	9980	9980	9980	9980	0
252	20230717	164400	133041720	9980	9980	9980	9980	0
253	20230717	164300	133041720	9980	9980	9980	9980	0
254	20230717	164200	133041720	9980	9980	9980	9980	0
255	20230717	164100	133041720	9980	9980	9980	9980	0
256	20230717	164000	133041720	9980	9980	9980	9980	0
257	20230717	163900	133041720	9980	9980	9980	9980	0
258	20230717	163800	133041720	9980	9980	9980	9980	0
259	20230717	163700	133041720	9980	9980	9980	9980	0
260	20230717	163600	133041720	9980	9980	9980	9980	0
261	20230717	163500	133041720	9980	9980	9980	9980	0
262	20230717	163400	133041720	9980	9980	9980	9980	0
263	20230717	163300	133041720	9980	9980	9980	9980	0
264	20230717	163200	133041720	9980	9980	9980	9980	0
265	20230717	163100	133041720	9980	9980	9980	9980	0
266	20230717	163000	133041720	9980	9980	9980	9980	0
267	20230717	162900	133041720	9980	9980	9980	9980	0
268	20230717	162800	133041720	9980	9980	9980	9980	0
269	20230717	162700	133041720	9980	9980	9980	9980	0
270	20230717	162600	133041720	9980	9980	9980	9980	0
271	20230717	162500	133041720	9980	9980	9980	9980	0
272	20230717	162400	133041720	9980	9980	9980	9980	16
273	20230717	162300	133041720	9980	9980	9980	9980	0
274	20230717	162200	133041720	9980	9980	9980	9980	0
275	20230717	162100	133041720	9980	9980	9980	9980	0
276	20230717	162000	133041720	9980	9980	9980	9980	0
277	20230717	161900	133041720	9980	9980	9980	9980	0
278	20230717	161800	133041720	9980	9980	9980	9980	0
279	20230717	161700	133041720	9980	9980	9980	9980	0
280	20230717	161600	133041720	9980	9980	9980	9980	0
281	20230717	161500	133041720	9980	9980	9980	9980	0
282	20230717	161400	133041720	9980	9980	9980	9980	0
283	20230717	161300	133041720	9980	9980	9980	9980	0
284	20230717	161200	133041720	9980	9980	9980	9980	0
285	20230717	161100	133041720	9980	9980	9980	9980	0
286	20230717	161000	133041720	9980	9980	9980	9980	0
287	20230717	160900	133041720	9980	9980	9980	9980	0
288	20230717	160800	133041720	9980	9980	9980	9980	0
289	20230717	160700	133041720	9980	9980	9980	9980	0
290	20230717	160600	133041720	9980	9980	9980	9980	0
291	20230717	160500	133041720	9980	9980	9980	9980	0
292	20230717	160400	133041720	9980	9980	9980	9980	0
293	20230717	160300	133041720	9980	9980	9980	9980	0
294	20230717	160200	133041720	9980	9980	9980	9980	0
295	20230717	160100	133041720	9980	9980	9980	9980	0
296	20230717	160000	133041720	9980	9980	9980	9980	0
297	20230717	155900	133041720	9980	9980	9980	9980	0
298	20230717	155800	133041720	9980	9980	9980	9980	0
299	20230717	155700	133041720	9980	9980	9980	9980	0
300	20230717	155600	133041720	9980	9980	9980	9980	0
301	20230717	155500	133041720	9980	9980	9980	9980	0
302	20230717	155400	133041720	9980	9980	9980	9980	16
303	20230717	155300	133041720	9980	9980	9980	9980	0
304	20230717	155200	133041720	9980	9980	9980	9980	0
305	20230717	155100	133041720	9980	9980	9980	9980	0
306	20230717	155000	133041720	9980	9980	9980	9980	0
307	20230717	154900	133041720	9980	9980	9980	9980	0
308	20230717	154800	133041720	9980	9980	9980	9980	0
309	20230717	154700	133041720	9980	9980	9980	9980	0
310	20230717	154600	133041720	9980	9980	9980	9980	0
311	20230717	154500	133041720	9980	9980	9980	9980	0
312	20230717	154400	133041720	9980	9980	9980	9980	0
313	20230717	154300	133041720	9980	9980	9980	9980	0
314	20230717	154200	133041720	9980	9980	9980	9980	0
315	20230717	154100	133041720	9980	9980	9980	9980	0
316	20230717	154000	133041720	9980	9980	9980	9980	0
317	20230717	153900	133041720	9980	9980	9980	9980	0
318	20230717	153800	133041720	9980	9980	9980	9980	0
319	20230717	153700	133041720	9980	9980	9980	9980	0
320	20230717	153600	133041720	9980	9980	9980	9980	0
321	20230717	153500	133041720	9980	9980	9980	9980	0
322	20230717	153400	133041720	9980	9980	9980	9980	0
323	20230717	153300	133041720	9980	9980	9980	9980	0
324	20230717	153200	133041720	9980	9980	9980	9980	0
325	20230717	153100	133041720	9980	9980	9980	9980	0
326	20230717	153000	133041720	9980	9980	9980	9980	16
327	20230717	152900	132882040	9980	9980	9980	9980	0
328	20230717	152800	132882040	9980	9980	9980	9980	0
329	20230717	152700	132882040	9980	9980	9980	9980	0
330	20230717	152600	132882040	9980	9980	9980	9980	0
331	20230717	152500	132882040	9980	9980	9980	9980	0
332	20230717	152400	132882040	9980	9980	9980	9980	0
333	20230717	152300	132882040	9980	9980	9980	9980	0
334	20230717	152200	132882040	9980	9980	9980	9980	0
335	20230717	152100	132882040	9980	9980	9980	9980	0
336	20230717	152000	132882040	9980	9980	9980	9980	0
337	20230717	151900	132882040	9980	9980	9980	9980	21
338	20230717	151800	132672460	9970	9970	9970	9970	0
339	20230717	151700	132672460	9970	9970	9970	9970	3
340	20230717	151600	132642550	9970	9970	9970	9970	5
341	20230717	151500	132592700	9970	9970	9970	9970	5
342	20230717	151400	132542850	9970	9970	9970	9970	8
343	20230717	151300	132463090	9970	9970	9970	9970	5
344	20230717	151200	132413240	9970	9970	9970	9970	7
345	20230717	151100	132343450	9970	9970	9970	9970	2
346	20230717	151000	132323510	9970	9970	9970	9970	8
347	20230717	150900	132243750	9970	9970	9970	9970	6
348	20230717	150800	132183930	9970	9970	9970	9970	6
349	20230717	150700	132124110	9970	9970	9970	9970	6
350	20230717	150600	132064290	9970	9970	9970	9970	5
351	20230717	150500	132014440	9970	9970	9970	9970	5
352	20230717	150400	131964590	9970	9970	9970	9970	6
353	20230717	150300	131904770	9970	9970	9970	9970	7
354	20230717	150200	131834980	9970	9970	9970	9970	138
355	20230717	150100	130459120	9970	9970	9970	9970	7
356	20230717	150000	130389330	9970	9970	9970	9970	2
357	20230717	145900	130369390	9970	9970	9970	9970	121
358	20230717	145800	129163020	9970	9970	9970	9970	6
359	20230717	145700	129103200	9970	9970	9970	9970	8
360	20230717	145600	129023440	9970	9970	9970	9970	6
361	20230717	145500	128963620	9970	9970	9970	9970	4
362	20230717	145400	128923740	9970	9970	9970	9970	4
363	20230717	145300	128883860	9970	9970	9970	9970	8
364	20230717	145200	128804100	9970	9970	9970	9970	6
365	20230717	145100	128744280	9970	9970	9970	9970	7
366	20230717	145000	128674490	9970	9970	9970	9970	5
367	20230717	144900	128624640	9970	9970	9970	9970	4
368	20230717	144800	128584760	9970	9970	9970	9970	6
369	20230717	144700	128524940	9970	9970	9970	9970	7
370	20230717	144600	128455150	9970	9970	9970	9970	5
371	20230717	144500	128405300	9970	9960	9970	9960	462
372	20230717	144400	123799220	9960	9960	9960	9960	5
373	20230717	144300	123749420	9960	9960	9960	9960	3
374	20230717	144200	123719540	9960	9960	9960	9960	6
375	20230717	144100	123659780	9960	9960	9960	9960	8
376	20230717	144000	123580100	9960	9970	9970	9960	379
377	20230717	143900	119801520	9970	9970	9970	9970	1006
378	20230717	143800	109771700	9970	9970	9970	9970	172
379	20230717	143700	108056860	9970	9970	9970	9970	6
380	20230717	143600	107997040	9970	9970	9970	9970	8
381	20230717	143500	107917280	9970	9970	9970	9970	6
382	20230717	143400	107857460	9970	9970	9970	9970	7
383	20230717	143300	107787670	9970	9970	9970	9970	6
384	20230717	143200	107727850	9970	9970	9970	9970	103
385	20230717	143100	106700940	9970	9970	9970	9970	6
386	20230717	143000	106641120	9970	9970	9970	9970	7
387	20230717	142900	106571330	9970	9970	9970	9970	6
388	20230717	142800	106511510	9970	9970	9970	9970	7
389	20230717	142700	106441720	9970	9970	9970	9970	2
390	20230717	142600	106421780	9970	9970	9970	9970	7
391	20230717	142500	106351990	9970	9970	9970	9970	6
392	20230717	142400	106292170	9970	9970	9970	9970	6
393	20230717	142300	106232350	9970	9970	9970	9970	9
394	20230717	142200	106142620	9970	9970	9970	9970	5
395	20230717	142100	106092770	9970	9970	9970	9970	2
396	20230717	142000	106072830	9970	9970	9970	9970	6
397	20230717	141900	106013010	9970	9970	9970	9970	9
398	20230717	141800	105923280	9970	9970	9970	9970	5
399	20230717	141700	105873430	9970	9970	9970	9970	7
400	20230717	141600	105803640	9970	9970	9970	9970	1
401	20230717	141500	105793670	9970	9970	9970	9970	8
402	20230717	141400	105713910	9970	9970	9970	9970	7
403	20230717	141300	105644120	9970	9970	9970	9970	6
404	20230717	141200	105584300	9970	9970	9970	9970	6
405	20230717	141100	105524480	9970	9970	9970	9970	8
406	20230717	141000	105444720	9970	9970	9970	9970	2
407	20230717	140900	105424780	9970	9970	9970	9970	6
408	20230717	140800	105364960	9970	9970	9970	9970	7
409	20230717	140700	105295170	9970	9970	9970	9970	5
410	20230717	140600	105245320	9970	9970	9970	9970	9
411	20230717	140500	105155590	9970	9970	9970	9970	1
412	20230717	140400	105145620	9970	9970	9970	9970	97
413	20230717	140300	104178530	9970	9970	9970	9970	5
414	20230717	140200	104128680	9970	9970	9970	9970	9
415	20230717	140100	104038950	9970	9970	9970	9970	6
416	20230717	140000	103979130	9970	9970	9970	9970	6
417	20230717	135900	103919310	9970	9970	9970	9970	1
418	20230717	135800	103909340	9970	9970	9970	9970	9
419	20230717	135700	103819610	9970	9970	9970	9970	6
420	20230717	135600	103759790	9970	9970	9970	9970	6
421	20230717	135500	103699970	9970	9970	9970	9970	7
422	20230717	135400	103630180	9970	9970	9970	9970	5
423	20230717	135300	103580330	9970	9970	9970	9970	4
424	20230717	135200	103540450	9970	9970	9970	9970	6
425	20230717	135100	103480630	9970	9970	9970	9970	7
426	20230717	135000	103410840	9970	9970	9970	9970	8
427	20230717	134900	103331080	9970	9970	9970	9970	6
428	20230717	134800	103271260	9970	9970	9970	9970	1
429	20230717	134700	103261290	9970	9970	9970	9970	7
430	20230717	134600	103191500	9970	9970	9970	9970	6
431	20230717	134500	103131680	9970	9970	9970	9970	7
432	20230717	134400	103061890	9970	9970	9970	9970	8
433	20230717	134300	102982130	9970	9970	9970	9970	3
434	20230717	134200	102952220	9970	9970	9970	9970	4
435	20230717	134100	102912340	9970	9970	9970	9970	7
436	20230717	134000	102842550	9970	9970	9970	9970	8
437	20230717	133900	102762790	9970	9970	9970	9970	5
438	20230717	133800	102712940	9970	9970	9970	9970	7
439	20230717	133700	102643150	9970	9970	9970	9970	3
440	20230717	133600	102613240	9970	9970	9970	9970	7
441	20230717	133500	102543450	9970	9970	9970	9970	5
442	20230717	133400	102493600	9970	9970	9970	9970	7
443	20230717	133300	102423810	9970	9970	9970	9970	8
444	20230717	133200	102344050	9970	9970	9970	9970	3
445	20230717	133100	102314140	9970	9970	9970	9970	5
446	20230717	133000	102264290	9970	9970	9970	9970	6
447	20230717	132900	102204470	9970	9970	9970	9970	6
448	20230717	132800	102144650	9970	9970	9970	9970	8
449	20230717	132700	102064890	9970	9970	9970	9970	6
450	20230717	132600	102005070	9970	9970	9970	9970	1
451	20230717	132500	101995100	9970	9970	9970	9970	8
452	20230717	132400	101915340	9970	9970	9970	9970	107
453	20230717	132300	100848550	9970	9970	9970	9970	135
454	20230717	132200	99502600	9970	9970	9970	9970	832
455	20230717	132100	91207560	9970	9970	9970	9970	4
456	20230717	132000	91167680	9970	9970	9970	9970	5
457	20230717	131900	91117830	9970	9970	9970	9970	7
458	20230717	131800	91048040	9970	9970	9970	9970	6
459	20230717	131700	90988220	9970	9970	9970	9970	6
460	20230717	131600	90928400	9970	9970	9970	9970	8
461	20230717	131500	90848640	9970	9970	9970	9970	0
462	20230717	131400	90848640	9970	9970	9970	9970	3
463	20230717	131300	90818730	9970	9970	9970	9970	8
464	20230717	131200	90738970	9970	9970	9970	9970	4
465	20230717	131100	90699090	9970	9970	9970	9970	15
466	20230717	131000	90549540	9970	9970	9970	9970	3
467	20230717	130900	90519630	9970	9970	9970	9970	8
468	20230717	130800	90439870	9970	9970	9970	9970	4
469	20230717	130700	90399990	9970	9970	9970	9970	18
470	20230717	130600	90220530	9970	9970	9970	9970	5
471	20230717	130500	90170680	9970	9970	9970	9970	3
472	20230717	130400	90140770	9970	9970	9970	9970	9
473	20230717	130300	90051040	9970	9970	9970	9970	13
474	20230717	130200	89921430	9970	9970	9970	9970	8
475	20230717	130100	89841670	9970	9970	9970	9970	4
476	20230717	130000	89801790	9970	9970	9970	9970	15
477	20230717	125900	89652240	9970	9970	9970	9970	3
478	20230717	125800	89622330	9970	9970	9970	9970	8
479	20230717	125700	89542570	9970	9970	9970	9970	4
480	20230717	125600	89502690	9970	9970	9970	9970	18
481	20230717	125500	89323230	9970	9970	9970	9970	5
482	20230717	125400	89273380	9970	9970	9970	9970	3
483	20230717	125300	89243470	9970	9970	9970	9970	9
484	20230717	125200	89153740	9970	9970	9970	9970	13
485	20230717	125100	89024130	9970	9970	9970	9970	8
486	20230717	125000	88944370	9970	9970	9970	9970	4
487	20230717	124900	88904490	9970	9970	9970	9970	15
488	20230717	124800	88754940	9970	9970	9970	9970	3
489	20230717	124700	88725030	9970	9970	9970	9970	8
490	20230717	124600	88645270	9970	9970	9970	9970	4
491	20230717	124500	88605390	9970	9970	9970	9970	18
492	20230717	124400	88425930	9970	9970	9970	9970	5
493	20230717	124300	88376080	9970	9970	9970	9970	3
494	20230717	124200	88346170	9970	9970	9970	9970	9
495	20230717	124100	88256440	9970	9970	9970	9970	13
496	20230717	124000	88126830	9970	9970	9970	9970	8
497	20230717	123900	88047070	9970	9970	9970	9970	4
498	20230717	123800	88007190	9970	9970	9970	9970	15
499	20230717	123700	87857640	9970	9970	9970	9970	3
500	20230717	123600	87827730	9970	9970	9970	9970	8
501	20230717	123500	87747970	9970	9970	9970	9970	4
502	20230717	123400	87708090	9970	9970	9970	9970	18
503	20230717	123300	87528630	9970	9970	9970	9970	0
504	20230717	123200	87528630	9970	9970	9970	9970	9
505	20230717	123100	87438900	9970	9970	9970	9970	9
506	20230717	123000	87349170	9970	9970	9970	9970	1013
507	20230717	122900	77249560	9970	9970	9970	9970	8
508	20230717	122800	77169800	9970	9970	9970	9970	4
509	20230717	122700	77129920	9970	9970	9970	9970	5
510	20230717	122600	77080070	9970	9970	9970	9970	13
511	20230717	122500	76950460	9970	9970	9970	9970	8
512	20230717	122400	76870700	9970	9970	9970	9970	4
513	20230717	122300	76830820	9970	9970	9970	9970	18
514	20230717	122200	76651360	9970	9970	9970	9970	0
515	20230717	122100	76651360	9970	9970	9970	9970	8
516	20230717	122000	76571600	9970	9970	9970	9970	9
517	20230717	121900	76481870	9970	9970	9970	9970	13
518	20230717	121800	76352260	9970	9970	9970	9970	8
519	20230717	121700	76272500	9970	9970	9970	9970	4
520	20230717	121600	76232620	9970	9970	9970	9970	5
521	20230717	121500	76182770	9970	9970	9970	9970	13
522	20230717	121400	76053160	9970	9970	9970	9970	8
523	20230717	121300	75973400	9970	9970	9970	9970	4
524	20230717	121200	75933520	9970	9970	9970	9970	18
525	20230717	121100	75754060	9970	9970	9970	9970	0
526	20230717	121000	75754060	9970	9970	9970	9970	8
527	20230717	120900	75674300	9970	9970	9970	9970	9
528	20230717	120800	75584570	9970	9970	9970	9970	13
529	20230717	120700	75454960	9970	9970	9970	9970	8
530	20230717	120600	75375200	9970	9970	9970	9970	4
531	20230717	120500	75335320	9970	9970	9970	9970	5
532	20230717	120400	75285470	9970	9970	9970	9970	13
533	20230717	120300	75155860	9970	9970	9970	9970	8
534	20230717	120200	75076100	9970	9970	9970	9970	4
535	20230717	120100	75036220	9970	9970	9970	9970	18
536	20230717	120000	74856760	9970	9970	9970	9970	0
537	20230717	115900	74856760	9970	9970	9970	9970	8
538	20230717	115800	74777000	9970	9970	9970	9970	9
539	20230717	115700	74687270	9970	9970	9970	9970	13
540	20230717	115600	74557660	9970	9970	9970	9970	8
541	20230717	115500	74477900	9970	9970	9970	9970	4
542	20230717	115400	74438020	9970	9970	9970	9970	5
543	20230717	115300	74388170	9970	9970	9970	9970	13
544	20230717	115200	74258560	9970	9970	9970	9970	8
545	20230717	115100	74178800	9970	9970	9970	9970	4
546	20230717	115000	74138920	9970	9970	9970	9970	8
547	20230717	114900	74059160	9970	9970	9970	9970	10
548	20230717	114800	73959460	9970	9970	9970	9970	8
549	20230717	114700	73879700	9970	9970	9970	9970	9
550	20230717	114600	73789970	9970	9970	9970	9970	13
551	20230717	114500	73660360	9970	9970	9970	9970	8
552	20230717	114400	73580600	9970	9970	9970	9970	0
553	20230717	114300	73580600	9970	9970	9970	9970	9
554	20230717	114200	73490870	9970	9970	9970	9970	13
555	20230717	114100	73361260	9970	9970	9970	9970	8
556	20230717	114000	73281500	9970	9970	9970	9970	4
557	20230717	113900	73241620	9970	9970	9970	9970	8
558	20230717	113800	73161860	9970	9970	9970	9970	10
559	20230717	113700	73062160	9970	9970	9970	9970	8
560	20230717	113600	72982400	9970	9970	9970	9970	9
561	20230717	113500	72892670	9970	9970	9970	9970	13
562	20230717	113400	72763060	9970	9970	9970	9970	8
563	20230717	113300	72683300	9970	9970	9970	9970	0
564	20230717	113200	72683300	9970	9970	9970	9970	9
565	20230717	113100	72593570	9970	9970	9970	9970	13
566	20230717	113000	72463960	9970	9970	9970	9970	8
567	20230717	112900	72384200	9970	9970	9970	9970	4
568	20230717	112800	72344320	9970	9970	9980	9970	41
569	20230717	112700	71935220	9970	9970	9970	9970	370
570	20230717	112600	68246320	9970	9970	9970	9970	8
571	20230717	112500	68166560	9970	9970	9970	9970	9
572	20230717	112400	68076830	9970	9970	9970	9970	13
573	20230717	112300	67947220	9970	9970	9970	9970	8
574	20230717	112200	67867460	9970	9970	9970	9970	0
575	20230717	112100	67867460	9970	9970	9970	9970	9
576	20230717	112000	67777730	9970	9970	9970	9970	13
577	20230717	111900	67648120	9970	9970	9970	9970	8
578	20230717	111800	67568360	9970	9970	9970	9970	4
579	20230717	111700	67528480	9970	9970	9970	9970	8
580	20230717	111600	67448720	9970	9970	9970	9970	10
581	20230717	111500	67349020	9970	9970	9970	9970	8
582	20230717	111400	67269260	9970	9970	9970	9970	4
583	20230717	111300	67229380	9970	9970	9970	9970	8
584	20230717	111200	67149620	9970	9970	9970	9970	18
585	20230717	111100	66970160	9970	9970	9970	9970	0
586	20230717	111000	66970160	9970	9970	9970	9970	9
587	20230717	110900	66880430	9970	9970	9970	9970	233
588	20230717	110800	64557420	9970	9970	9970	9970	8
589	20230717	110700	64477660	9970	9970	9970	9970	4
590	20230717	110600	64437780	9970	9970	9970	9970	8
591	20230717	110500	64358020	9980	9970	9980	9970	810
592	20230717	110400	56274320	9970	9970	9970	9970	8
593	20230717	110300	56194560	9970	9970	9970	9970	4
594	20230717	110200	56154680	9970	9970	9970	9970	8
595	20230717	110100	56074920	9970	9970	9970	9970	18
596	20230717	110000	55895460	9970	9970	9970	9970	0
597	20230717	105900	55895460	9970	9970	9970	9970	9
598	20230717	105800	55805730	9970	9970	9970	9970	13
599	20230717	105700	55676120	9970	9970	9970	9970	8
600	20230717	105600	55596360	9970	9970	9970	9970	4
601	20230717	105500	55556480	9970	9970	9970	9970	8
602	20230717	105400	55476720	9970	9970	9970	9970	10
603	20230717	105300	55377020	9970	9970	9970	9970	8
604	20230717	105200	55297260	9970	9970	9970	9970	4
605	20230717	105100	55257380	9970	9970	9970	9970	8
606	20230717	105000	55177620	9970	9970	9970	9970	18
607	20230717	104900	54998160	9970	9970	9970	9970	0
608	20230717	104800	54998160	9970	9970	9970	9970	9
609	20230717	104700	54908430	9970	9970	9970	9970	13
610	20230717	104600	54778820	9970	9970	9970	9970	8
611	20230717	104500	54699060	9970	9970	9970	9970	4
612	20230717	104400	54659180	9970	9970	9970	9970	8
613	20230717	104300	54579420	9970	9970	9970	9970	10
614	20230717	104200	54479720	9970	9970	9970	9970	8
615	20230717	104100	54399960	9970	9970	9970	9970	4
616	20230717	104000	54360080	9970	9970	9970	9970	8
617	20230717	103900	54280320	9970	9970	9970	9970	18
618	20230717	103800	54100860	9970	9970	9970	9970	0
619	20230717	103700	54100860	9970	9970	9970	9970	9
620	20230717	103600	54011130	9970	9970	9970	9970	3
621	20230717	103500	53981220	9970	9970	9970	9970	18
622	20230717	103400	53801760	9970	9970	9970	9970	4
623	20230717	103300	53761880	9970	9970	9970	9970	8
624	20230717	103200	53682120	9970	9970	9970	9970	10
625	20230717	103100	53582420	9970	9970	9970	9970	8
626	20230717	103000	53502660	9970	9970	9970	9970	4
627	20230717	102900	53462780	9970	9970	9970	9970	8
628	20230717	102800	53383020	9970	9970	9970	9970	18
629	20230717	102700	53203560	9970	9970	9970	9970	0
630	20230717	102600	53203560	9970	9970	9970	9970	9
631	20230717	102500	53113830	9970	9970	9970	9970	3
632	20230717	102400	53083920	9970	9970	9970	9970	18
633	20230717	102300	52904460	9970	9970	9970	9970	4
634	20230717	102200	52864580	9970	9970	9970	9970	8
635	20230717	102100	52784820	9970	9970	9970	9970	10
636	20230717	102000	52685120	9970	9970	9970	9970	8
637	20230717	101900	52605360	9970	9970	9970	9970	4
638	20230717	101800	52565480	9970	9970	9970	9970	8
639	20230717	101700	52485720	9970	9970	9970	9970	18
640	20230717	101600	52306260	9970	9970	9970	9970	0
641	20230717	101500	52306260	9970	9970	9970	9970	1009
642	20230717	101400	42246530	9970	9970	9970	9970	3
643	20230717	101300	42216620	9970	9970	9970	9970	18
644	20230717	101200	42037160	9970	9970	9970	9970	4
645	20230717	101100	41997280	9970	9970	9970	9970	5
646	20230717	101000	41947430	9970	9970	9970	9970	13
647	20230717	100900	41817820	9970	9970	9970	9970	8
648	20230717	100800	41738060	9970	9970	9970	9970	4
649	20230717	100700	41698180	9970	9970	9970	9970	1504
650	20230717	100600	26703300	9970	9970	9970	9970	18
651	20230717	100500	26523840	9970	9970	9970	9970	0
652	20230717	100400	26523840	9970	9970	9970	9970	9
653	20230717	100300	26434110	9970	9970	9970	9970	3
654	20230717	100200	26404200	9970	9970	9970	9970	18
655	20230717	100100	26224740	9970	9970	9970	9970	4
656	20230717	100000	26184860	9970	9970	9970	9970	5
657	20230717	095900	26135010	9970	9970	9970	9970	3
658	20230717	095800	26105100	9970	9970	9980	9970	1020
659	20230717	095700	15935650	9970	9970	9970	9970	4
660	20230717	095600	15895770	9970	9970	9970	9970	18
661	20230717	095500	15716310	9970	9970	9970	9970	13
662	20230717	095400	15586700	9980	9980	9980	9980	85
663	20230717	095300	14738400	9970	9970	9970	9970	9
664	20230717	095200	14648670	9970	9970	9970	9970	3
665	20230717	095100	14618760	9970	9970	9970	9970	18
666	20230717	095000	14439300	9970	9970	9970	9970	4
667	20230717	094900	14399420	9980	9980	9980	9980	1020
668	20230717	094800	4219820	9980	9980	9980	9980	3
669	20230717	094700	4189880	9980	9980	9980	9980	18
670	20230717	094600	4010240	9980	9980	9980	9980	4
671	20230717	094500	3970320	9980	9980	9980	9980	8
672	20230717	094400	3890480	9990	9980	9990	9980	14
673	20230717	094300	3750750	9980	9980	9980	9980	5
674	20230717	094200	3700850	9980	9980	9980	9980	9
675	20230717	094100	3611030	9980	9990	9990	9980	4
676	20230717	094000	3571100	9980	9980	9980	9980	29
677	20230717	093900	3281680	9980	9980	9980	9980	4
678	20230717	093800	3241760	9980	9980	9980	9980	5
679	20230717	093700	3191860	9980	9980	9980	9980	3
680	20230717	093600	3161920	9980	9980	9980	9980	18
681	20230717	093500	2982280	9980	9980	9980	9980	4
682	20230717	093400	2942360	9980	9980	9980	9980	8
683	20230717	093300	2862520	9980	9980	9980	9980	13
684	20230717	093200	2732780	9980	9980	9980	9980	38
685	20230717	093100	2353540	9970	9970	9970	9970	9
686	20230717	093000	2263810	9970	9970	9970	9970	3
687	20230717	092900	2233900	9970	9970	9970	9970	18
688	20230717	092800	2054440	9970	9970	9970	9970	4
689	20230717	092700	2014560	9970	9970	9970	9970	5
690	20230717	092600	1964710	9970	9970	9970	9970	3
691	20230717	092500	1934800	9970	9970	9970	9970	18
692	20230717	092400	1755340	9970	9970	9970	9970	4
693	20230717	092300	1715460	9970	9970	9970	9970	8
694	20230717	092200	1635700	9970	9970	9970	9970	13
695	20230717	092100	1506090	9970	9970	9970	9970	5
696	20230717	092000	1456240	9970	9970	9970	9970	9
697	20230717	091900	1366510	9970	9970	9970	9970	3
698	20230717	091800	1336600	9970	9970	9970	9970	18
699	20230717	091700	1157140	9970	9970	9970	9970	4
700	20230717	091600	1117260	9970	9970	9970	9970	5
701	20230717	091500	1067410	9970	9970	9970	9970	3
702	20230717	091400	1037500	9970	9970	9970	9970	18
703	20230717	091300	858040	9970	9970	9970	9970	4
704	20230717	091200	818160	9970	9970	9970	9970	8
705	20230717	091100	738400	9970	9970	9970	9970	0
706	20230717	091000	738400	9970	9970	9970	9970	15
707	20230717	090900	588850	9970	9970	9970	9970	0
708	20230717	090800	588850	9970	9970	9970	9970	3
709	20230717	090700	558940	9980	9980	9980	9980	0
710	20230717	090600	558940	9980	9980	9980	9980	0
711	20230717	090500	558940	9980	9980	9980	9980	0
712	20230717	090400	558940	9980	9980	9980	9980	0
713	20230717	090300	558940	9980	9980	9980	9980	0
714	20230717	090200	558940	9980	9980	9980	9980	0
715	20230717	090100	558940	9980	9980	9980	9980	50
716	20230717	090000	59940	9990	9990	9990	9990	6