KissMeData/417970/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	205900	269904360	18470	18470	18470	18470	349
3	20230717	205800	269904360	18470	18470	18470	18470	0
4	20230717	205700	269904360	18470	18470	18470	18470	0
5	20230717	205600	269904360	18470	18470	18470	18470	0
6	20230717	205500	269904360	18470	18470	18470	18470	0
7	20230717	205400	269904360	18470	18470	18470	18470	0
8	20230717	205300	269904360	18470	18470	18470	18470	0
9	20230717	205200	269904360	18470	18470	18470	18470	0
10	20230717	205100	269904360	18470	18470	18470	18470	0
11	20230717	205000	269904360	18470	18470	18470	18470	0
12	20230717	204900	269904360	18470	18470	18470	18470	0
13	20230717	204800	269904360	18470	18470	18470	18470	0
14	20230717	204700	269904360	18470	18470	18470	18470	0
15	20230717	204600	269904360	18470	18470	18470	18470	0
16	20230717	204500	269904360	18470	18470	18470	18470	0
17	20230717	204400	269904360	18470	18470	18470	18470	0
18	20230717	204300	269904360	18470	18470	18470	18470	0
19	20230717	204200	269904360	18470	18470	18470	18470	0
20	20230717	204100	269904360	18470	18470	18470	18470	0
21	20230717	204000	269904360	18470	18470	18470	18470	0
22	20230717	203900	269904360	18470	18470	18470	18470	0
23	20230717	203800	269904360	18470	18470	18470	18470	0
24	20230717	203700	269904360	18470	18470	18470	18470	0
25	20230717	203600	269904360	18470	18470	18470	18470	0
26	20230717	203500	269904360	18470	18470	18470	18470	0
27	20230717	203400	269904360	18470	18470	18470	18470	0
28	20230717	203300	269904360	18470	18470	18470	18470	0
29	20230717	203200	269904360	18470	18470	18470	18470	0
30	20230717	203100	269904360	18470	18470	18470	18470	0
31	20230717	203000	269904360	18470	18470	18470	18470	0
32	20230717	202900	269904360	18470	18470	18470	18470	349
33	20230717	202800	269904360	18470	18470	18470	18470	0
34	20230717	202700	269904360	18470	18470	18470	18470	0
35	20230717	202600	269904360	18470	18470	18470	18470	0
36	20230717	202500	269904360	18470	18470	18470	18470	0
37	20230717	202400	269904360	18470	18470	18470	18470	0
38	20230717	202300	269904360	18470	18470	18470	18470	0
39	20230717	202200	269904360	18470	18470	18470	18470	0
40	20230717	202100	269904360	18470	18470	18470	18470	0
41	20230717	202000	269904360	18470	18470	18470	18470	0
42	20230717	201900	269904360	18470	18470	18470	18470	0
43	20230717	201800	269904360	18470	18470	18470	18470	0
44	20230717	201700	269904360	18470	18470	18470	18470	0
45	20230717	201600	269904360	18470	18470	18470	18470	0
46	20230717	201500	269904360	18470	18470	18470	18470	0
47	20230717	201400	269904360	18470	18470	18470	18470	0
48	20230717	201300	269904360	18470	18470	18470	18470	0
49	20230717	201200	269904360	18470	18470	18470	18470	0
50	20230717	201100	269904360	18470	18470	18470	18470	0
51	20230717	201000	269904360	18470	18470	18470	18470	0
52	20230717	200900	269904360	18470	18470	18470	18470	0
53	20230717	200800	269904360	18470	18470	18470	18470	0
54	20230717	200700	269904360	18470	18470	18470	18470	0
55	20230717	200600	269904360	18470	18470	18470	18470	0
56	20230717	200500	269904360	18470	18470	18470	18470	0
57	20230717	200400	269904360	18470	18470	18470	18470	0
58	20230717	200300	269904360	18470	18470	18470	18470	0
59	20230717	200200	269904360	18470	18470	18470	18470	0
60	20230717	200100	269904360	18470	18470	18470	18470	0
61	20230717	200000	269904360	18470	18470	18470	18470	0
62	20230717	195900	269904360	18470	18470	18470	18470	349
63	20230717	195800	269904360	18470	18470	18470	18470	0
64	20230717	195700	269904360	18470	18470	18470	18470	0
65	20230717	195600	269904360	18470	18470	18470	18470	0
66	20230717	195500	269904360	18470	18470	18470	18470	0
67	20230717	195400	269904360	18470	18470	18470	18470	0
68	20230717	195300	269904360	18470	18470	18470	18470	0
69	20230717	195200	269904360	18470	18470	18470	18470	0
70	20230717	195100	269904360	18470	18470	18470	18470	0
71	20230717	195000	269904360	18470	18470	18470	18470	0
72	20230717	194900	269904360	18470	18470	18470	18470	0
73	20230717	194800	269904360	18470	18470	18470	18470	0
74	20230717	194700	269904360	18470	18470	18470	18470	0
75	20230717	194600	269904360	18470	18470	18470	18470	0
76	20230717	194500	269904360	18470	18470	18470	18470	0
77	20230717	194400	269904360	18470	18470	18470	18470	0
78	20230717	194300	269904360	18470	18470	18470	18470	0
79	20230717	194200	269904360	18470	18470	18470	18470	0
80	20230717	194100	269904360	18470	18470	18470	18470	0
81	20230717	194000	269904360	18470	18470	18470	18470	0
82	20230717	193900	269904360	18470	18470	18470	18470	0
83	20230717	193800	269904360	18470	18470	18470	18470	0
84	20230717	193700	269904360	18470	18470	18470	18470	0
85	20230717	193600	269904360	18470	18470	18470	18470	0
86	20230717	193500	269904360	18470	18470	18470	18470	0
87	20230717	193400	269904360	18470	18470	18470	18470	0
88	20230717	193300	269904360	18470	18470	18470	18470	0
89	20230717	193200	269904360	18470	18470	18470	18470	0
90	20230717	193100	269904360	18470	18470	18470	18470	0
91	20230717	193000	269904360	18470	18470	18470	18470	0
92	20230717	192900	269904360	18470	18470	18470	18470	349
93	20230717	192800	269904360	18470	18470	18470	18470	0
94	20230717	192700	269904360	18470	18470	18470	18470	0
95	20230717	192600	269904360	18470	18470	18470	18470	0
96	20230717	192500	269904360	18470	18470	18470	18470	0
97	20230717	192400	269904360	18470	18470	18470	18470	0
98	20230717	192300	269904360	18470	18470	18470	18470	0
99	20230717	192200	269904360	18470	18470	18470	18470	0
100	20230717	192100	269904360	18470	18470	18470	18470	0
101	20230717	192000	269904360	18470	18470	18470	18470	0
102	20230717	191900	269904360	18470	18470	18470	18470	0
103	20230717	191800	269904360	18470	18470	18470	18470	0
104	20230717	191700	269904360	18470	18470	18470	18470	0
105	20230717	191600	269904360	18470	18470	18470	18470	0
106	20230717	191500	269904360	18470	18470	18470	18470	0
107	20230717	191400	269904360	18470	18470	18470	18470	0
108	20230717	191300	269904360	18470	18470	18470	18470	0
109	20230717	191200	269904360	18470	18470	18470	18470	0
110	20230717	191100	269904360	18470	18470	18470	18470	0
111	20230717	191000	269904360	18470	18470	18470	18470	0
112	20230717	190900	269904360	18470	18470	18470	18470	0
113	20230717	190800	269904360	18470	18470	18470	18470	0
114	20230717	190700	269904360	18470	18470	18470	18470	0
115	20230717	190600	269904360	18470	18470	18470	18470	0
116	20230717	190500	269904360	18470	18470	18470	18470	0
117	20230717	190400	269904360	18470	18470	18470	18470	0
118	20230717	190300	269904360	18470	18470	18470	18470	0
119	20230717	190200	269904360	18470	18470	18470	18470	0
120	20230717	190100	269904360	18470	18470	18470	18470	0
121	20230717	190000	269904360	18470	18470	18470	18470	0
122	20230717	185900	269904360	18470	18470	18470	18470	349
123	20230717	185800	269904360	18470	18470	18470	18470	0
124	20230717	185700	269904360	18470	18470	18470	18470	0
125	20230717	185600	269904360	18470	18470	18470	18470	0
126	20230717	185500	269904360	18470	18470	18470	18470	0
127	20230717	185400	269904360	18470	18470	18470	18470	0
128	20230717	185300	269904360	18470	18470	18470	18470	0
129	20230717	185200	269904360	18470	18470	18470	18470	0
130	20230717	185100	269904360	18470	18470	18470	18470	0
131	20230717	185000	269904360	18470	18470	18470	18470	0
132	20230717	184900	269904360	18470	18470	18470	18470	0
133	20230717	184800	269904360	18470	18470	18470	18470	0
134	20230717	184700	269904360	18470	18470	18470	18470	0
135	20230717	184600	269904360	18470	18470	18470	18470	0
136	20230717	184500	269904360	18470	18470	18470	18470	0
137	20230717	184400	269904360	18470	18470	18470	18470	0
138	20230717	184300	269904360	18470	18470	18470	18470	0
139	20230717	184200	269904360	18470	18470	18470	18470	0
140	20230717	184100	269904360	18470	18470	18470	18470	0
141	20230717	184000	269904360	18470	18470	18470	18470	0
142	20230717	183900	269904360	18470	18470	18470	18470	0
143	20230717	183800	269904360	18470	18470	18470	18470	0
144	20230717	183700	269904360	18470	18470	18470	18470	0
145	20230717	183600	269904360	18470	18470	18470	18470	0
146	20230717	183500	269904360	18470	18470	18470	18470	0
147	20230717	183400	269904360	18470	18470	18470	18470	0
148	20230717	183300	269904360	18470	18470	18470	18470	0
149	20230717	183200	269904360	18470	18470	18470	18470	0
150	20230717	183100	269904360	18470	18470	18470	18470	0
151	20230717	183000	269904360	18470	18470	18470	18470	0
152	20230717	182900	269904360	18470	18470	18470	18470	349
153	20230717	182800	269904360	18470	18470	18470	18470	0
154	20230717	182700	269904360	18470	18470	18470	18470	0
155	20230717	182600	269904360	18470	18470	18470	18470	0
156	20230717	182500	269904360	18470	18470	18470	18470	0
157	20230717	182400	269904360	18470	18470	18470	18470	0
158	20230717	182300	269904360	18470	18470	18470	18470	0
159	20230717	182200	269904360	18470	18470	18470	18470	0
160	20230717	182100	269904360	18470	18470	18470	18470	0
161	20230717	182000	269904360	18470	18470	18470	18470	0
162	20230717	181900	269904360	18470	18470	18470	18470	0
163	20230717	181800	269904360	18470	18470	18470	18470	0
164	20230717	181700	269904360	18470	18470	18470	18470	0
165	20230717	181600	269904360	18470	18470	18470	18470	0
166	20230717	181500	269904360	18470	18470	18470	18470	0
167	20230717	181400	269904360	18470	18470	18470	18470	0
168	20230717	181300	269904360	18470	18470	18470	18470	0
169	20230717	181200	269904360	18470	18470	18470	18470	0
170	20230717	181100	269904360	18470	18470	18470	18470	0
171	20230717	181000	269904360	18470	18470	18470	18470	0
172	20230717	180900	269904360	18470	18470	18470	18470	0
173	20230717	180800	269904360	18470	18470	18470	18470	0
174	20230717	180700	269904360	18470	18470	18470	18470	0
175	20230717	180600	269904360	18470	18470	18470	18470	0
176	20230717	180500	269904360	18470	18470	18470	18470	0
177	20230717	180400	269904360	18470	18470	18470	18470	0
178	20230717	180300	269904360	18470	18470	18470	18470	0
179	20230717	180200	269904360	18470	18470	18470	18470	0
180	20230717	180100	269904360	18470	18470	18470	18470	0
181	20230717	180000	269904360	18470	18470	18470	18470	0
182	20230717	175900	269904360	18470	18470	18470	18470	349
183	20230717	175800	269904360	18470	18470	18470	18470	0
184	20230717	175700	269904360	18470	18470	18470	18470	0
185	20230717	175600	269904360	18470	18470	18470	18470	0
186	20230717	175500	269904360	18470	18470	18470	18470	0
187	20230717	175400	269904360	18470	18470	18470	18470	0
188	20230717	175300	269904360	18470	18470	18470	18470	0
189	20230717	175200	269904360	18470	18470	18470	18470	0
190	20230717	175100	269904360	18470	18470	18470	18470	0
191	20230717	175000	269904360	18470	18470	18470	18470	0
192	20230717	174900	269904360	18470	18470	18470	18470	0
193	20230717	174800	269904360	18470	18470	18470	18470	0
194	20230717	174700	269904360	18470	18470	18470	18470	0
195	20230717	174600	269904360	18470	18470	18470	18470	0
196	20230717	174500	269904360	18470	18470	18470	18470	0
197	20230717	174400	269904360	18470	18470	18470	18470	0
198	20230717	174300	269904360	18470	18470	18470	18470	0
199	20230717	174200	269904360	18470	18470	18470	18470	0
200	20230717	174100	269904360	18470	18470	18470	18470	0
201	20230717	174000	269904360	18470	18470	18470	18470	0
202	20230717	173900	269904360	18470	18470	18470	18470	0
203	20230717	173800	269904360	18470	18470	18470	18470	0
204	20230717	173700	269904360	18470	18470	18470	18470	0
205	20230717	173600	269904360	18470	18470	18470	18470	0
206	20230717	173500	269904360	18470	18470	18470	18470	0
207	20230717	173400	269904360	18470	18470	18470	18470	0
208	20230717	173300	269904360	18470	18470	18470	18470	0
209	20230717	173200	269904360	18470	18470	18470	18470	0
210	20230717	173100	269904360	18470	18470	18470	18470	0
211	20230717	173000	269904360	18470	18470	18470	18470	0
212	20230717	172900	269904360	18470	18470	18470	18470	349
213	20230717	172800	269904360	18470	18470	18470	18470	0
214	20230717	172700	269904360	18470	18470	18470	18470	0
215	20230717	172600	269904360	18470	18470	18470	18470	0
216	20230717	172500	269904360	18470	18470	18470	18470	0
217	20230717	172400	269904360	18470	18470	18470	18470	0
218	20230717	172300	269904360	18470	18470	18470	18470	0
219	20230717	172200	269904360	18470	18470	18470	18470	0
220	20230717	172100	269904360	18470	18470	18470	18470	0
221	20230717	172000	269904360	18470	18470	18470	18470	0
222	20230717	171900	269904360	18470	18470	18470	18470	0
223	20230717	171800	269904360	18470	18470	18470	18470	0
224	20230717	171700	269904360	18470	18470	18470	18470	0
225	20230717	171600	269904360	18470	18470	18470	18470	0
226	20230717	171500	269904360	18470	18470	18470	18470	0
227	20230717	171400	269904360	18470	18470	18470	18470	0
228	20230717	171300	269904360	18470	18470	18470	18470	0
229	20230717	171200	269904360	18470	18470	18470	18470	0
230	20230717	171100	269904360	18470	18470	18470	18470	0
231	20230717	171000	269904360	18470	18470	18470	18470	0
232	20230717	170900	269904360	18470	18470	18470	18470	0
233	20230717	170800	269904360	18470	18470	18470	18470	0
234	20230717	170700	269904360	18470	18470	18470	18470	0
235	20230717	170600	269904360	18470	18470	18470	18470	0
236	20230717	170500	269904360	18470	18470	18470	18470	0
237	20230717	170400	269904360	18470	18470	18470	18470	0
238	20230717	170300	269904360	18470	18470	18470	18470	0
239	20230717	170200	269904360	18470	18470	18470	18470	0
240	20230717	170100	269904360	18470	18470	18470	18470	0
241	20230717	170000	269904360	18470	18470	18470	18470	0
242	20230717	165900	269904360	18470	18470	18470	18470	349
243	20230717	165800	269904360	18470	18470	18470	18470	0
244	20230717	165700	269904360	18470	18470	18470	18470	0
245	20230717	165600	269904360	18470	18470	18470	18470	0
246	20230717	165500	269904360	18470	18470	18470	18470	0
247	20230717	165400	269904360	18470	18470	18470	18470	0
248	20230717	165300	269904360	18470	18470	18470	18470	0
249	20230717	165200	269904360	18470	18470	18470	18470	0
250	20230717	165100	269904360	18470	18470	18470	18470	0
251	20230717	165000	269904360	18470	18470	18470	18470	0
252	20230717	164900	269904360	18470	18470	18470	18470	0
253	20230717	164800	269904360	18470	18470	18470	18470	0
254	20230717	164700	269904360	18470	18470	18470	18470	0
255	20230717	164600	269904360	18470	18470	18470	18470	0
256	20230717	164500	269904360	18470	18470	18470	18470	0
257	20230717	164400	269904360	18470	18470	18470	18470	0
258	20230717	164300	269904360	18470	18470	18470	18470	0
259	20230717	164200	269904360	18470	18470	18470	18470	0
260	20230717	164100	269904360	18470	18470	18470	18470	0
261	20230717	164000	269904360	18470	18470	18470	18470	0
262	20230717	163900	269904360	18470	18470	18470	18470	0
263	20230717	163800	269904360	18470	18470	18470	18470	0
264	20230717	163700	269904360	18470	18470	18470	18470	0
265	20230717	163600	269904360	18470	18470	18470	18470	0
266	20230717	163500	269904360	18470	18470	18470	18470	0
267	20230717	163400	269904360	18470	18470	18470	18470	0
268	20230717	163300	269904360	18470	18470	18470	18470	0
269	20230717	163200	269904360	18470	18470	18470	18470	0
270	20230717	163100	269904360	18470	18470	18470	18470	0
271	20230717	163000	269904360	18470	18470	18470	18470	0
272	20230717	162900	269904360	18470	18470	18470	18470	349
273	20230717	162800	269904360	18470	18470	18470	18470	0
274	20230717	162700	269904360	18470	18470	18470	18470	0
275	20230717	162600	269904360	18470	18470	18470	18470	0
276	20230717	162500	269904360	18470	18470	18470	18470	0
277	20230717	162400	269904360	18470	18470	18470	18470	0
278	20230717	162300	269904360	18470	18470	18470	18470	0
279	20230717	162200	269904360	18470	18470	18470	18470	0
280	20230717	162100	269904360	18470	18470	18470	18470	0
281	20230717	162000	269904360	18470	18470	18470	18470	0
282	20230717	161900	269904360	18470	18470	18470	18470	0
283	20230717	161800	269904360	18470	18470	18470	18470	0
284	20230717	161700	269904360	18470	18470	18470	18470	0
285	20230717	161600	269904360	18470	18470	18470	18470	0
286	20230717	161500	269904360	18470	18470	18470	18470	0
287	20230717	161400	269904360	18470	18470	18470	18470	0
288	20230717	161300	269904360	18470	18470	18470	18470	0
289	20230717	161200	269904360	18470	18470	18470	18470	0
290	20230717	161100	269904360	18470	18470	18470	18470	0
291	20230717	161000	269904360	18470	18470	18470	18470	0
292	20230717	160900	269904360	18470	18470	18470	18470	0
293	20230717	160800	269904360	18470	18470	18470	18470	0
294	20230717	160700	269904360	18470	18470	18470	18470	0
295	20230717	160600	269904360	18470	18470	18470	18470	0
296	20230717	160500	269904360	18470	18470	18470	18470	0
297	20230717	160400	269904360	18470	18470	18470	18470	0
298	20230717	160300	269904360	18470	18470	18470	18470	0
299	20230717	160200	269904360	18470	18470	18470	18470	0
300	20230717	160100	269904360	18470	18470	18470	18470	0
301	20230717	160000	269904360	18470	18470	18470	18470	0
302	20230717	155900	269904360	18470	18470	18470	18470	349
303	20230717	155800	269904360	18470	18470	18470	18470	0
304	20230717	155700	269904360	18470	18470	18470	18470	0
305	20230717	155600	269904360	18470	18470	18470	18470	0
306	20230717	155500	269904360	18470	18470	18470	18470	0
307	20230717	155400	269904360	18470	18470	18470	18470	0
308	20230717	155300	269904360	18470	18470	18470	18470	0
309	20230717	155200	269904360	18470	18470	18470	18470	0
310	20230717	155100	269904360	18470	18470	18470	18470	0
311	20230717	155000	269904360	18470	18470	18470	18470	0
312	20230717	154900	269904360	18470	18470	18470	18470	0
313	20230717	154800	269904360	18470	18470	18470	18470	0
314	20230717	154700	269904360	18470	18470	18470	18470	0
315	20230717	154600	269904360	18470	18470	18470	18470	0
316	20230717	154500	269904360	18470	18470	18470	18470	0
317	20230717	154400	269904360	18470	18470	18470	18470	0
318	20230717	154300	269904360	18470	18470	18470	18470	0
319	20230717	154200	269904360	18470	18470	18470	18470	0
320	20230717	154100	269904360	18470	18470	18470	18470	0
321	20230717	154000	269904360	18470	18470	18470	18470	0
322	20230717	153900	269904360	18470	18470	18470	18470	0
323	20230717	153800	269904360	18470	18470	18470	18470	0
324	20230717	153700	269904360	18470	18470	18470	18470	0
325	20230717	153600	269904360	18470	18470	18470	18470	0
326	20230717	153500	269904360	18470	18470	18470	18470	0
327	20230717	153400	269904360	18470	18470	18470	18470	0
328	20230717	153300	269904360	18470	18470	18470	18470	0
329	20230717	153200	269904360	18470	18470	18470	18470	0
330	20230717	153100	269904360	18470	18470	18470	18470	0
331	20230717	153000	269904360	18470	18470	18470	18470	349
332	20230717	152900	263458330	18450	18450	18450	18450	0
333	20230717	152800	263458330	18450	18450	18450	18450	0
334	20230717	152700	263458330	18450	18450	18450	18450	0
335	20230717	152600	263458330	18450	18450	18450	18450	0
336	20230717	152500	263458330	18450	18450	18450	18450	0
337	20230717	152400	263458330	18450	18450	18450	18450	0
338	20230717	152300	263458330	18450	18450	18450	18450	0
339	20230717	152200	263458330	18450	18450	18450	18450	0
340	20230717	152100	263458330	18450	18450	18450	18450	0
341	20230717	152000	263458330	18450	18450	18450	18450	0
342	20230717	151900	263458330	18450	18450	18450	18450	0
343	20230717	151800	263458330	18450	18430	18450	18430	156
344	20230717	151700	260582580	18420	18420	18420	18420	7
345	20230717	151600	260453640	18420	18420	18420	18420	1
346	20230717	151500	260435220	18380	18390	18390	18380	1060
347	20230717	151400	240951990	18430	18430	18430	18430	0
348	20230717	151300	240951990	18430	18430	18430	18430	0
349	20230717	151200	240951990	18430	18430	18430	18430	0
350	20230717	151100	240951990	18430	18430	18430	18430	2
351	20230717	151000	240915130	18380	18380	18380	18380	1
352	20230717	150900	240896750	18430	18430	18430	18430	0
353	20230717	150800	240896750	18430	18430	18430	18430	0
354	20230717	150700	240896750	18430	18430	18430	18430	0
355	20230717	150600	240896750	18430	18420	18430	18420	2
356	20230717	150500	240859900	18380	18380	18380	18380	0
357	20230717	150400	240859900	18380	18390	18390	18380	39
358	20230717	150300	240142990	18400	18400	18400	18400	3
359	20230717	150200	240087790	18390	18390	18390	18390	0
360	20230717	150100	240087790	18390	18390	18390	18390	2
361	20230717	150000	240051010	18400	18440	18440	18400	16
362	20230717	145900	239756490	18400	18410	18410	18400	100
363	20230717	145800	237916460	18420	18420	18420	18420	0
364	20230717	145700	237916460	18420	18420	18420	18420	0
365	20230717	145600	237916460	18420	18420	18420	18420	0
366	20230717	145500	237916460	18420	18420	18420	18420	1
367	20230717	145400	237898040	18410	18410	18410	18410	0
368	20230717	145300	237898040	18410	18410	18410	18410	0
369	20230717	145200	237898040	18410	18420	18420	18410	41
370	20230717	145100	237143220	18460	18460	18460	18460	0
371	20230717	145000	237143220	18460	18460	18460	18460	20
372	20230717	144900	236774020	18460	18460	18460	18460	0
373	20230717	144800	236774020	18460	18460	18460	18460	50
374	20230717	144700	235851020	18470	18470	18470	18470	0
375	20230717	144600	235851020	18470	18470	18470	18470	0
376	20230717	144500	235851020	18470	18470	18470	18470	0
377	20230717	144400	235851020	18470	18470	18470	18470	50
378	20230717	144300	234927520	18470	18470	18470	18470	0
379	20230717	144200	234927520	18470	18470	18470	18470	0
380	20230717	144100	234927520	18470	18470	18470	18470	0
381	20230717	144000	234927520	18470	18470	18470	18470	5
382	20230717	143900	234835170	18470	18470	18470	18470	1
383	20230717	143800	234816700	18480	18480	18480	18480	0
384	20230717	143700	234816700	18480	18480	18480	18480	0
385	20230717	143600	234816700	18480	18480	18480	18480	0
386	20230717	143500	234816700	18480	18480	18480	18480	0
387	20230717	143400	234816700	18480	18480	18480	18480	0
388	20230717	143300	234816700	18480	18480	18480	18480	0
389	20230717	143200	234816700	18480	18480	18480	18480	1
390	20230717	143100	234798220	18480	18480	18480	18480	2
391	20230717	143000	234761260	18430	18430	18430	18430	0
392	20230717	142900	234761260	18430	18450	18450	18430	121
393	20230717	142800	232529810	18450	18450	18450	18450	81
394	20230717	142700	231035360	18390	18390	18390	18390	0
395	20230717	142600	231035360	18390	18390	18390	18390	0
396	20230717	142500	231035360	18390	18390	18390	18390	0
397	20230717	142400	231035360	18390	18390	18390	18390	0
398	20230717	142300	231035360	18390	18400	18400	18390	2
399	20230717	142200	230998570	18400	18400	18400	18400	0
400	20230717	142100	230998570	18400	18400	18400	18400	323
401	20230717	142000	225055370	18400	18400	18400	18400	1
402	20230717	141900	225036970	18400	18400	18400	18400	202
403	20230717	141800	221320170	18410	18410	18410	18410	51
404	20230717	141700	220381260	18410	18420	18420	18410	2
405	20230717	141600	220344430	18410	18410	18410	18410	0
406	20230717	141500	220344430	18410	18410	18410	18410	1
407	20230717	141400	220326020	18410	18410	18410	18410	52
408	20230717	141300	219368700	18400	18400	18400	18400	0
409	20230717	141200	219368700	18400	18400	18400	18400	6
410	20230717	141100	219258300	18410	18410	18410	18410	0
411	20230717	141000	219258300	18410	18420	18420	18410	12
412	20230717	140900	219037370	18410	18440	18440	18410	7
413	20230717	140800	218908320	18450	18450	18450	18450	0
414	20230717	140700	218908320	18450	18450	18450	18450	0
415	20230717	140600	218908320	18450	18450	18450	18450	0
416	20230717	140500	218908320	18450	18450	18450	18450	0
417	20230717	140400	218908320	18450	18450	18450	18450	0
418	20230717	140300	218908320	18450	18450	18450	18450	0
419	20230717	140200	218908320	18450	18450	18450	18450	0
420	20230717	140100	218908320	18450	18450	18450	18450	0
421	20230717	140000	218908320	18450	18450	18450	18450	5
422	20230717	135900	218816070	18450	18480	18480	18450	26
423	20230717	135800	218336210	18500	18500	18500	18500	0
424	20230717	135700	218336210	18500	18500	18500	18500	200
425	20230717	135600	214636210	18510	18510	18510	18510	0
426	20230717	135500	214636210	18510	18510	18510	18510	0
427	20230717	135400	214636210	18510	18510	18510	18510	27
428	20230717	135300	214136440	18510	18510	18510	18510	6
429	20230717	135200	214025380	18510	18510	18510	18510	0
430	20230717	135100	214025380	18510	18510	18510	18510	0
431	20230717	135000	214025380	18510	18500	18510	18500	280
432	20230717	134900	208844730	18460	18370	18480	18370	593
433	20230717	134800	197918910	18400	18400	18410	18400	69
434	20230717	134700	196649300	18400	18400	18400	18400	4
435	20230717	134600	196575700	18400	18380	18400	18380	163
436	20230717	134500	193576780	18380	18380	18390	18380	74
437	20230717	134400	192216140	18380	18380	18380	18380	128
438	20230717	134300	189863500	18380	18380	18380	18380	0
439	20230717	134200	189863500	18380	18380	18380	18380	2
440	20230717	134100	189826740	18400	18400	18400	18400	0
441	20230717	134000	189826740	18400	18400	18400	18400	0
442	20230717	133900	189826740	18400	18400	18400	18400	0
443	20230717	133800	189826740	18400	18400	18400	18400	0
444	20230717	133700	189826740	18400	18400	18400	18400	0
445	20230717	133600	189826740	18400	18340	18400	18340	872
446	20230717	133500	173799140	18330	18330	18330	18330	50
447	20230717	133400	172882640	18330	18330	18330	18330	0
448	20230717	133300	172882640	18330	18330	18330	18330	1
449	20230717	133200	172864310	18270	18270	18270	18270	7
450	20230717	133100	172736420	18270	18300	18300	18270	14
451	20230717	133000	172480250	18270	18270	18270	18270	24
452	20230717	132900	172041770	18270	18270	18270	18270	1
453	20230717	132800	172023500	18280	18280	18280	18280	2
454	20230717	132700	171986940	18300	18300	18300	18300	23
455	20230717	132600	171566040	18300	18300	18300	18300	0
456	20230717	132500	171566040	18300	18300	18300	18300	0
457	20230717	132400	171566040	18300	18300	18300	18300	0
458	20230717	132300	171566040	18300	18300	18300	18300	0
459	20230717	132200	171566040	18300	18300	18300	18300	4
460	20230717	132100	171492840	18300	18300	18300	18300	2
461	20230717	132000	171456240	18330	18330	18330	18330	57
462	20230717	131900	170411430	18330	18330	18330	18330	0
463	20230717	131800	170411430	18330	18330	18330	18330	0
464	20230717	131700	170411430	18330	18330	18330	18330	0
465	20230717	131600	170411430	18330	18330	18330	18330	1
466	20230717	131500	170393100	18340	18340	18340	18340	1
467	20230717	131400	170374760	18340	18330	18340	18330	33
468	20230717	131300	169769570	18340	18340	18340	18340	0
469	20230717	131200	169769570	18340	18340	18340	18340	0
470	20230717	131100	169769570	18340	18280	18340	18270	112
471	20230717	131000	167721670	18330	18330	18330	18330	0
472	20230717	130900	167721670	18330	18330	18330	18330	18
473	20230717	130800	167391730	18340	18340	18340	18340	30
474	20230717	130700	166841530	18350	18350	18350	18350	0
475	20230717	130600	166841530	18350	18280	18350	18280	15
476	20230717	130500	166566630	18350	18350	18350	18350	0
477	20230717	130400	166566630	18350	18350	18350	18350	0
478	20230717	130300	166566630	18350	18350	18350	18350	0
479	20230717	130200	166566630	18350	18350	18350	18350	0
480	20230717	130100	166566630	18350	18350	18350	18350	0
481	20230717	130000	166566630	18350	18350	18350	18350	0
482	20230717	125900	166566630	18350	18350	18350	18350	0
483	20230717	125800	166566630	18350	18350	18350	18350	5
484	20230717	125700	166474880	18350	18350	18350	18350	0
485	20230717	125600	166474880	18350	18350	18350	18350	0
486	20230717	125500	166474880	18350	18350	18350	18350	0
487	20230717	125400	166474880	18350	18350	18350	18350	0
488	20230717	125300	166474880	18350	18350	18350	18350	0
489	20230717	125200	166474880	18350	18350	18350	18350	3
490	20230717	125100	166419830	18370	18370	18370	18370	0
491	20230717	125000	166419830	18370	18370	18370	18370	0
492	20230717	124900	166419830	18370	18370	18370	18370	0
493	20230717	124800	166419830	18370	18370	18370	18370	1
494	20230717	124700	166401460	18390	18390	18390	18390	51
495	20230717	124600	165463570	18380	18380	18380	18380	0
496	20230717	124500	165463570	18380	18380	18380	18380	1
497	20230717	124400	165445190	18210	18210	18210	18210	0
498	20230717	124300	165445190	18210	18210	18210	18210	1
499	20230717	124200	165426980	18390	18390	18390	18390	108
500	20230717	124100	163440860	18400	18350	18400	18350	100
501	20230717	124000	161603440	18350	18230	18350	18230	260
502	20230717	123900	156847730	18220	18220	18240	18220	145
503	20230717	123800	154203380	18220	18220	18220	18220	10
504	20230717	123700	154021180	18240	18240	18240	18240	0
505	20230717	123600	154021180	18240	18240	18240	18240	0
506	20230717	123500	154021180	18240	18240	18240	18240	0
507	20230717	123400	154021180	18240	18240	18240	18240	0
508	20230717	123300	154021180	18240	18240	18240	18240	0
509	20230717	123200	154021180	18240	18240	18240	18240	0
510	20230717	123100	154021180	18240	18240	18240	18240	3
511	20230717	123000	153966460	18100	18210	18210	18100	160
512	20230717	122900	151065120	18200	18200	18200	18200	10
513	20230717	122800	150883120	18200	18200	18200	18200	0
514	20230717	122700	150883120	18200	18200	18200	18200	0
515	20230717	122600	150883120	18200	18200	18200	18200	0
516	20230717	122500	150883120	18200	18200	18200	18200	0
517	20230717	122400	150883120	18200	18150	18200	18150	293
518	20230717	122300	145558560	18110	18040	18110	18040	1254
519	20230717	122200	122894000	17980	17980	17980	17980	0
520	20230717	122100	122894000	17980	17980	17980	17980	0
521	20230717	122000	122894000	17980	17980	17980	17980	145
522	20230717	121900	120286900	17980	17980	17980	17980	0
523	20230717	121800	120286900	17980	17980	17980	17980	0
524	20230717	121700	120286900	17980	17980	17980	17980	5
525	20230717	121600	120197000	18040	18040	18040	18040	0
526	20230717	121500	120197000	18040	18040	18040	18040	1
527	20230717	121400	120178960	18040	18040	18040	18040	39
528	20230717	121300	119475400	18040	18040	18040	18040	0
529	20230717	121200	119475400	18040	18040	18040	18040	0
530	20230717	121100	119475400	18040	18040	18040	18040	0
531	20230717	121000	119475400	18040	18040	18040	18040	0
532	20230717	120900	119475400	18040	18040	18040	18040	0
533	20230717	120800	119475400	18040	18040	18040	18040	10
534	20230717	120700	119295000	18000	18000	18000	18000	0
535	20230717	120600	119295000	18000	18000	18000	18000	9
536	20230717	120500	119133000	18000	18000	18000	18000	0
537	20230717	120400	119133000	18000	18000	18000	18000	1
538	20230717	120300	119115000	18000	18000	18000	18000	1
539	20230717	120200	119097000	18000	18000	18000	18000	0
540	20230717	120100	119097000	18000	18000	18000	18000	0
541	20230717	120000	119097000	18000	18000	18000	18000	0
542	20230717	115900	119097000	18000	18000	18000	18000	0
543	20230717	115800	119097000	18000	18000	18000	18000	0
544	20230717	115700	119097000	18000	18010	18010	18000	51
545	20230717	115600	118178990	18000	18000	18000	18000	0
546	20230717	115500	118178990	18000	18000	18000	18000	0
547	20230717	115400	118178990	18000	18000	18000	18000	40
548	20230717	115300	117458990	18000	18000	18000	18000	0
549	20230717	115200	117458990	18000	18000	18000	18000	0
550	20230717	115100	117458990	18000	18000	18000	18000	0
551	20230717	115000	117458990	18000	18000	18000	18000	21
552	20230717	114900	117080990	18000	18000	18000	18000	0
553	20230717	114800	117080990	18000	18000	18000	18000	0
554	20230717	114700	117080990	18000	18000	18000	18000	0
555	20230717	114600	117080990	18000	18000	18000	18000	0
556	20230717	114500	117080990	18000	18000	18000	18000	0
557	20230717	114400	117080990	18000	18000	18000	18000	8
558	20230717	114300	116936990	18010	18010	18010	18010	0
559	20230717	114200	116936990	18010	18030	18030	18010	4
560	20230717	114100	116864910	18020	18020	18020	18020	0
561	20230717	114000	116864910	18020	18030	18030	18020	7
562	20230717	113900	116738760	18020	18020	18020	18020	0
563	20230717	113800	116738760	18020	18020	18020	18020	0
564	20230717	113700	116738760	18020	18020	18020	18020	0
565	20230717	113600	116738760	18020	18020	18020	18020	310
566	20230717	113500	111152560	18080	18080	18080	18080	0
567	20230717	113400	111152560	18080	18080	18080	18080	0
568	20230717	113300	111152560	18080	18080	18080	18080	3
569	20230717	113200	111098320	18060	18020	18060	18020	3
570	20230717	113100	111044180	18090	18090	18090	18090	0
571	20230717	113000	111044180	18090	18090	18090	18090	2
572	20230717	112900	111008000	18020	18020	18020	18020	0
573	20230717	112800	111008000	18020	18020	18020	18020	0
574	20230717	112700	111008000	18020	18020	18020	18020	0
575	20230717	112600	111008000	18020	18020	18020	18020	0
576	20230717	112500	111008000	18020	18020	18020	18020	0
577	20230717	112400	111008000	18020	18020	18020	18020	0
578	20230717	112300	111008000	18020	18020	18020	18020	0
579	20230717	112200	111008000	18020	18020	18020	18020	0
580	20230717	112100	111008000	18020	18020	18020	18020	0
581	20230717	112000	111008000	18020	18020	18020	18020	5
582	20230717	111900	110917900	18010	18020	18020	18010	200
583	20230717	111800	107314740	18090	18090	18090	18090	0
584	20230717	111700	107314740	18090	18090	18090	18090	0
585	20230717	111600	107314740	18090	18090	18090	18090	2
586	20230717	111500	107278560	18090	18090	18090	18090	0
587	20230717	111400	107278560	18090	18090	18090	18090	0
588	20230717	111300	107278560	18090	18090	18090	18090	0
589	20230717	111200	107278560	18090	18090	18090	18090	0
590	20230717	111100	107278560	18090	17980	18090	17980	12
591	20230717	111000	107062580	18090	18090	18090	18090	0
592	20230717	110900	107062580	18090	18090	18090	18090	0
593	20230717	110800	107062580	18090	18080	18090	18080	10
594	20230717	110700	106881750	18080	18080	18080	18080	0
595	20230717	110600	106881750	18080	18080	18080	18080	0
596	20230717	110500	106881750	18080	18080	18080	18080	0
597	20230717	110400	106881750	18080	18080	18080	18080	0
598	20230717	110300	106881750	18080	18070	18080	18070	4
599	20230717	110200	106809440	18030	18030	18030	18030	0
600	20230717	110100	106809440	18030	18030	18030	18030	1
601	20230717	110000	106791410	18030	18030	18030	18030	1
602	20230717	105900	106773380	18080	18070	18080	18050	46
603	20230717	105800	105942710	18080	18070	18080	18070	7
604	20230717	105700	105816200	18070	18050	18070	18050	12
605	20230717	105600	105599460	18040	18030	18040	18030	2
606	20230717	105500	105563390	17940	17940	17940	17940	1
607	20230717	105400	105545450	18030	18030	18030	18030	0
608	20230717	105300	105545450	18030	18030	18030	18030	0
609	20230717	105200	105545450	18030	18030	18030	18030	0
610	20230717	105100	105545450	18030	18030	18030	18030	0
611	20230717	105000	105545450	18030	17990	18030	17990	678
612	20230717	104900	93340730	17990	17990	17990	17990	1
613	20230717	104800	93322740	17980	17980	17980	17980	1
614	20230717	104700	93304760	17990	17990	17990	17990	0
615	20230717	104600	93304760	17990	17990	17990	17990	0
616	20230717	104500	93304760	17990	17920	17990	17920	21
617	20230717	104400	92927040	17920	17920	17920	17920	1
618	20230717	104300	92909120	17920	17920	17920	17920	0
619	20230717	104200	92909120	17920	17920	17920	17920	4
620	20230717	104100	92837440	17990	17990	17990	17990	0
621	20230717	104000	92837440	17990	17990	17990	17990	0
622	20230717	103900	92837440	17990	17990	17990	17990	0
623	20230717	103800	92837440	17990	17990	17990	17990	0
624	20230717	103700	92837440	17990	17990	17990	17990	0
625	20230717	103600	92837440	17990	17990	17990	17990	1
626	20230717	103500	92819450	17920	17920	17920	17920	0
627	20230717	103400	92819450	17920	17930	17930	17920	123
628	20230717	103300	90615100	17920	17920	17920	17920	263
629	20230717	103200	85902140	17920	17990	17990	17920	73
630	20230717	103100	84591590	17990	17990	17990	17990	10
631	20230717	103000	84411690	17990	17990	17990	17990	0
632	20230717	102900	84411690	17990	17990	17990	17990	1
633	20230717	102800	84393700	17960	17960	17960	17960	5
634	20230717	102700	84303900	17960	17950	17960	17950	30
635	20230717	102600	83765200	17960	17960	17960	17960	12
636	20230717	102500	83549680	18000	18000	18000	18000	0
637	20230717	102400	83549680	18000	18000	18000	18000	0
638	20230717	102300	83549680	18000	18000	18000	18000	0
639	20230717	102200	83549680	18000	18000	18000	18000	0
640	20230717	102100	83549680	18000	18000	18000	18000	0
641	20230717	102000	83549680	18000	18000	18000	18000	0
642	20230717	101900	83549680	18000	17990	18000	17990	13
643	20230717	101800	83315780	17980	17960	17980	17960	26
644	20230717	101700	82848360	17940	17940	17940	17940	0
645	20230717	101600	82848360	17940	17940	17940	17940	0
646	20230717	101500	82848360	17940	17940	17940	17940	0
647	20230717	101400	82848360	17940	17940	17940	17940	0
648	20230717	101300	82848360	17940	17940	17940	17940	23
649	20230717	101200	82435740	17930	17930	17930	17930	0
650	20230717	101100	82435740	17930	17930	17930	17930	0
651	20230717	101000	82435740	17930	17900	17930	17900	273
652	20230717	100900	77544260	17900	17900	17900	17900	0
653	20230717	100800	77544260	17900	17860	17900	17860	6
654	20230717	100700	77436940	17870	17870	17870	17870	3
655	20230717	100600	77383330	17870	17870	17870	17870	0
656	20230717	100500	77383330	17870	17870	17870	17870	0
657	20230717	100400	77383330	17870	17870	17870	17870	11
658	20230717	100300	77186760	17860	17860	17860	17860	0
659	20230717	100200	77186760	17860	17860	17860	17860	0
660	20230717	100100	77186760	17860	17860	17860	17860	10
661	20230717	100000	77008160	17850	17850	17850	17850	0
662	20230717	095900	77008160	17850	17850	17850	17850	0
663	20230717	095800	77008160	17850	17850	17850	17850	0
664	20230717	095700	77008160	17850	17850	17850	17850	0
665	20230717	095600	77008160	17850	17850	17850	17850	1
666	20230717	095500	76990310	17850	17850	17850	17850	22
667	20230717	095400	76597610	17850	17850	17850	17850	4
668	20230717	095300	76526210	17850	17850	17850	17850	9
669	20230717	095200	76365560	17820	17850	17850	17820	7
670	20230717	095100	76240640	17820	17820	17820	17820	5
671	20230717	095000	76151540	17820	17820	17820	17820	10
672	20230717	094900	75973340	17810	17810	17810	17810	0
673	20230717	094800	75973340	17810	17810	17810	17810	0
674	20230717	094700	75973340	17810	17810	17810	17810	0
675	20230717	094600	75973340	17810	17820	17820	17810	243
676	20230717	094500	71644900	17920	17910	17930	17910	106
677	20230717	094400	69745720	17810	17810	17810	17810	0
678	20230717	094300	69745720	17810	17830	17830	17810	371
679	20230717	094200	63135580	18010	18010	18010	18010	18
680	20230717	094100	62811400	18010	17960	18010	17800	701
681	20230717	094000	50291370	17960	17980	17980	17960	136
682	20230717	093900	47847600	17980	17980	17980	17980	1
683	20230717	093800	47829620	18050	18050	18050	18050	0
684	20230717	093700	47829620	18050	18050	18050	18050	88
685	20230717	093600	46241220	18050	18050	18050	18050	0
686	20230717	093500	46241220	18050	18050	18050	18050	0
687	20230717	093400	46241220	18050	18050	18050	18050	0
688	20230717	093300	46241220	18050	18050	18050	18050	5
689	20230717	093200	46150970	18070	18070	18070	18070	0
690	20230717	093100	46150970	18070	18070	18070	18070	0
691	20230717	093000	46150970	18070	18070	18070	18070	0
692	20230717	092900	46150970	18070	18070	18070	18070	0
693	20230717	092800	46150970	18070	18070	18070	18070	0
694	20230717	092700	46150970	18070	18070	18070	18070	0
695	20230717	092600	46150970	18070	18070	18070	18070	0
696	20230717	092500	46150970	18070	18070	18070	18070	0
697	20230717	092400	46150970	18070	18070	18070	18070	0
698	20230717	092300	46150970	18070	18070	18070	18070	7
699	20230717	092200	46024480	18040	17970	18040	17970	179
700	20230717	092100	42807500	18010	18010	18010	18010	18
701	20230717	092000	42483320	17980	17970	17980	17970	3
702	20230717	091900	42429390	17970	17970	17970	17970	2
703	20230717	091800	42393450	17960	17960	17960	17960	57
704	20230717	091700	41369730	17960	17960	17960	17960	0
705	20230717	091600	41369730	17960	17960	17960	17960	56
706	20230717	091500	40363970	17960	17960	17960	17960	45
707	20230717	091400	39555770	17960	17960	17960	17960	209
708	20230717	091300	35802130	17960	17860	17960	17860	301
709	20230717	091200	30426170	17860	17860	17860	17860	4
710	20230717	091100	30354730	17960	17960	17960	17960	0
711	20230717	091000	30354730	17960	17960	17960	17960	2
712	20230717	090900	30318810	17810	17810	17810	17810	1
713	20230717	090800	30301000	17960	17960	17960	17960	3
714	20230717	090700	30247120	17800	17840	17840	17800	41
715	20230717	090600	29516720	18010	18010	18010	18010	206
716	20230717	090500	25806660	18010	17900	18010	17800	58
717	20230717	090400	24768170	18020	17980	18020	17980	111
718	20230717	090300	22769950	17980	18060	18060	17980	885
719	20230717	090200	6801830	18070	18070	18070	18070	302
720	20230717	090100	1344690	18280	18280	18280	18280	1
721	20230717	090000	1326410	18170	18170	18170	18170	73