KissMeData/071200/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	193500	536091160	5920	5920	5920	5920	919
3	20230717	193400	536091160	5920	5920	5920	5920	0
4	20230717	193300	536091160	5920	5920	5920	5920	0
5	20230717	193200	536091160	5920	5920	5920	5920	0
6	20230717	193100	536091160	5920	5920	5920	5920	0
7	20230717	193000	536091160	5920	5920	5920	5920	0
8	20230717	192900	536091160	5920	5920	5920	5920	0
9	20230717	192800	536091160	5920	5920	5920	5920	0
10	20230717	192700	536091160	5920	5920	5920	5920	0
11	20230717	192600	536091160	5920	5920	5920	5920	0
12	20230717	192500	536091160	5920	5920	5920	5920	0
13	20230717	192400	536091160	5920	5920	5920	5920	0
14	20230717	192300	536091160	5920	5920	5920	5920	0
15	20230717	192200	536091160	5920	5920	5920	5920	0
16	20230717	192100	536091160	5920	5920	5920	5920	0
17	20230717	192000	536091160	5920	5920	5920	5920	0
18	20230717	191900	536091160	5920	5920	5920	5920	0
19	20230717	191800	536091160	5920	5920	5920	5920	0
20	20230717	191700	536091160	5920	5920	5920	5920	0
21	20230717	191600	536091160	5920	5920	5920	5920	0
22	20230717	191500	536091160	5920	5920	5920	5920	0
23	20230717	191400	536091160	5920	5920	5920	5920	0
24	20230717	191300	536091160	5920	5920	5920	5920	0
25	20230717	191200	536091160	5920	5920	5920	5920	0
26	20230717	191100	536091160	5920	5920	5920	5920	0
27	20230717	191000	536091160	5920	5920	5920	5920	0
28	20230717	190900	536091160	5920	5920	5920	5920	0
29	20230717	190800	536091160	5920	5920	5920	5920	0
30	20230717	190700	536091160	5920	5920	5920	5920	0
31	20230717	190600	536091160	5920	5920	5920	5920	0
32	20230717	190500	536091160	5920	5920	5920	5920	919
33	20230717	190400	536091160	5920	5920	5920	5920	0
34	20230717	190300	536091160	5920	5920	5920	5920	0
35	20230717	190200	536091160	5920	5920	5920	5920	0
36	20230717	190100	536091160	5920	5920	5920	5920	0
37	20230717	190000	536091160	5920	5920	5920	5920	0
38	20230717	185900	536091160	5920	5920	5920	5920	0
39	20230717	185800	536091160	5920	5920	5920	5920	0
40	20230717	185700	536091160	5920	5920	5920	5920	0
41	20230717	185600	536091160	5920	5920	5920	5920	0
42	20230717	185500	536091160	5920	5920	5920	5920	0
43	20230717	185400	536091160	5920	5920	5920	5920	0
44	20230717	185300	536091160	5920	5920	5920	5920	0
45	20230717	185200	536091160	5920	5920	5920	5920	0
46	20230717	185100	536091160	5920	5920	5920	5920	0
47	20230717	185000	536091160	5920	5920	5920	5920	0
48	20230717	184900	536091160	5920	5920	5920	5920	0
49	20230717	184800	536091160	5920	5920	5920	5920	0
50	20230717	184700	536091160	5920	5920	5920	5920	0
51	20230717	184600	536091160	5920	5920	5920	5920	0
52	20230717	184500	536091160	5920	5920	5920	5920	0
53	20230717	184400	536091160	5920	5920	5920	5920	0
54	20230717	184300	536091160	5920	5920	5920	5920	0
55	20230717	184200	536091160	5920	5920	5920	5920	0
56	20230717	184100	536091160	5920	5920	5920	5920	0
57	20230717	184000	536091160	5920	5920	5920	5920	0
58	20230717	183900	536091160	5920	5920	5920	5920	0
59	20230717	183800	536091160	5920	5920	5920	5920	0
60	20230717	183700	536091160	5920	5920	5920	5920	0
61	20230717	183600	536091160	5920	5920	5920	5920	0
62	20230717	183500	536091160	5920	5920	5920	5920	919
63	20230717	183400	536091160	5920	5920	5920	5920	0
64	20230717	183300	536091160	5920	5920	5920	5920	0
65	20230717	183200	536091160	5920	5920	5920	5920	0
66	20230717	183100	536091160	5920	5920	5920	5920	0
67	20230717	183000	536091160	5920	5920	5920	5920	0
68	20230717	182900	536091160	5920	5920	5920	5920	0
69	20230717	182800	536091160	5920	5920	5920	5920	0
70	20230717	182700	536091160	5920	5920	5920	5920	0
71	20230717	182600	536091160	5920	5920	5920	5920	0
72	20230717	182500	536091160	5920	5920	5920	5920	0
73	20230717	182400	536091160	5920	5920	5920	5920	0
74	20230717	182300	536091160	5920	5920	5920	5920	0
75	20230717	182200	536091160	5920	5920	5920	5920	0
76	20230717	182100	536091160	5920	5920	5920	5920	0
77	20230717	182000	536091160	5920	5920	5920	5920	0
78	20230717	181900	536091160	5920	5920	5920	5920	0
79	20230717	181800	536091160	5920	5920	5920	5920	0
80	20230717	181700	536091160	5920	5920	5920	5920	0
81	20230717	181600	536091160	5920	5920	5920	5920	0
82	20230717	181500	536091160	5920	5920	5920	5920	0
83	20230717	181400	536091160	5920	5920	5920	5920	0
84	20230717	181300	536091160	5920	5920	5920	5920	0
85	20230717	181200	536091160	5920	5920	5920	5920	0
86	20230717	181100	536091160	5920	5920	5920	5920	0
87	20230717	181000	536091160	5920	5920	5920	5920	0
88	20230717	180900	536091160	5920	5920	5920	5920	0
89	20230717	180800	536091160	5920	5920	5920	5920	0
90	20230717	180700	536091160	5920	5920	5920	5920	0
91	20230717	180600	536091160	5920	5920	5920	5920	0
92	20230717	180500	536091160	5920	5920	5920	5920	919
93	20230717	180400	536091160	5920	5920	5920	5920	0
94	20230717	180300	536091160	5920	5920	5920	5920	0
95	20230717	180200	536091160	5920	5920	5920	5920	0
96	20230717	180100	536091160	5920	5920	5920	5920	0
97	20230717	180000	536091160	5920	5920	5920	5920	0
98	20230717	175900	536091160	5920	5920	5920	5920	0
99	20230717	175800	536091160	5920	5920	5920	5920	0
100	20230717	175700	536091160	5920	5920	5920	5920	0
101	20230717	175600	536091160	5920	5920	5920	5920	0
102	20230717	175500	536091160	5920	5920	5920	5920	0
103	20230717	175400	536091160	5920	5920	5920	5920	0
104	20230717	175300	536091160	5920	5920	5920	5920	0
105	20230717	175200	536091160	5920	5920	5920	5920	0
106	20230717	175100	536091160	5920	5920	5920	5920	0
107	20230717	175000	536091160	5920	5920	5920	5920	0
108	20230717	174900	536091160	5920	5920	5920	5920	0
109	20230717	174800	536091160	5920	5920	5920	5920	0
110	20230717	174700	536091160	5920	5920	5920	5920	0
111	20230717	174600	536091160	5920	5920	5920	5920	0
112	20230717	174500	536091160	5920	5920	5920	5920	0
113	20230717	174400	536091160	5920	5920	5920	5920	0
114	20230717	174300	536091160	5920	5920	5920	5920	0
115	20230717	174200	536091160	5920	5920	5920	5920	0
116	20230717	174100	536091160	5920	5920	5920	5920	0
117	20230717	174000	536091160	5920	5920	5920	5920	0
118	20230717	173900	536091160	5920	5920	5920	5920	0
119	20230717	173800	536091160	5920	5920	5920	5920	0
120	20230717	173700	536091160	5920	5920	5920	5920	0
121	20230717	173600	536091160	5920	5920	5920	5920	0
122	20230717	173500	536091160	5920	5920	5920	5920	919
123	20230717	173400	536091160	5920	5920	5920	5920	0
124	20230717	173300	536091160	5920	5920	5920	5920	0
125	20230717	173200	536091160	5920	5920	5920	5920	0
126	20230717	173100	536091160	5920	5920	5920	5920	0
127	20230717	173000	536091160	5920	5920	5920	5920	0
128	20230717	172900	536091160	5920	5920	5920	5920	0
129	20230717	172800	536091160	5920	5920	5920	5920	0
130	20230717	172700	536091160	5920	5920	5920	5920	0
131	20230717	172600	536091160	5920	5920	5920	5920	0
132	20230717	172500	536091160	5920	5920	5920	5920	0
133	20230717	172400	536091160	5920	5920	5920	5920	0
134	20230717	172300	536091160	5920	5920	5920	5920	0
135	20230717	172200	536091160	5920	5920	5920	5920	0
136	20230717	172100	536091160	5920	5920	5920	5920	0
137	20230717	172000	536091160	5920	5920	5920	5920	0
138	20230717	171900	536091160	5920	5920	5920	5920	0
139	20230717	171800	536091160	5920	5920	5920	5920	0
140	20230717	171700	536091160	5920	5920	5920	5920	0
141	20230717	171600	536091160	5920	5920	5920	5920	0
142	20230717	171500	536091160	5920	5920	5920	5920	0
143	20230717	171400	536091160	5920	5920	5920	5920	0
144	20230717	171300	536091160	5920	5920	5920	5920	0
145	20230717	171200	536091160	5920	5920	5920	5920	0
146	20230717	171100	536091160	5920	5920	5920	5920	0
147	20230717	171000	536091160	5920	5920	5920	5920	0
148	20230717	170900	536091160	5920	5920	5920	5920	0
149	20230717	170800	536091160	5920	5920	5920	5920	0
150	20230717	170700	536091160	5920	5920	5920	5920	0
151	20230717	170600	536091160	5920	5920	5920	5920	0
152	20230717	170500	536091160	5920	5920	5920	5920	919
153	20230717	170400	536091160	5920	5920	5920	5920	0
154	20230717	170300	536091160	5920	5920	5920	5920	0
155	20230717	170200	536091160	5920	5920	5920	5920	0
156	20230717	170100	536091160	5920	5920	5920	5920	0
157	20230717	170000	536091160	5920	5920	5920	5920	0
158	20230717	165900	536091160	5920	5920	5920	5920	0
159	20230717	165800	536091160	5920	5920	5920	5920	0
160	20230717	165700	536091160	5920	5920	5920	5920	0
161	20230717	165600	536091160	5920	5920	5920	5920	0
162	20230717	165500	536091160	5920	5920	5920	5920	0
163	20230717	165400	536091160	5920	5920	5920	5920	0
164	20230717	165300	536091160	5920	5920	5920	5920	0
165	20230717	165200	536091160	5920	5920	5920	5920	0
166	20230717	165100	536091160	5920	5920	5920	5920	0
167	20230717	165000	536091160	5920	5920	5920	5920	0
168	20230717	164900	536091160	5920	5920	5920	5920	0
169	20230717	164800	536091160	5920	5920	5920	5920	0
170	20230717	164700	536091160	5920	5920	5920	5920	0
171	20230717	164600	536091160	5920	5920	5920	5920	0
172	20230717	164500	536091160	5920	5920	5920	5920	0
173	20230717	164400	536091160	5920	5920	5920	5920	0
174	20230717	164300	536091160	5920	5920	5920	5920	0
175	20230717	164200	536091160	5920	5920	5920	5920	0
176	20230717	164100	536091160	5920	5920	5920	5920	0
177	20230717	164000	536091160	5920	5920	5920	5920	0
178	20230717	163900	536091160	5920	5920	5920	5920	0
179	20230717	163800	536091160	5920	5920	5920	5920	0
180	20230717	163700	536091160	5920	5920	5920	5920	0
181	20230717	163600	536091160	5920	5920	5920	5920	0
182	20230717	163500	536091160	5920	5920	5920	5920	919
183	20230717	163400	536091160	5920	5920	5920	5920	0
184	20230717	163300	536091160	5920	5920	5920	5920	0
185	20230717	163200	536091160	5920	5920	5920	5920	0
186	20230717	163100	536091160	5920	5920	5920	5920	0
187	20230717	163000	536091160	5920	5920	5920	5920	0
188	20230717	162900	536091160	5920	5920	5920	5920	0
189	20230717	162800	536091160	5920	5920	5920	5920	0
190	20230717	162700	536091160	5920	5920	5920	5920	0
191	20230717	162600	536091160	5920	5920	5920	5920	0
192	20230717	162500	536091160	5920	5920	5920	5920	0
193	20230717	162400	536091160	5920	5920	5920	5920	0
194	20230717	162300	536091160	5920	5920	5920	5920	0
195	20230717	162200	536091160	5920	5920	5920	5920	0
196	20230717	162100	536091160	5920	5920	5920	5920	0
197	20230717	162000	536091160	5920	5920	5920	5920	0
198	20230717	161900	536091160	5920	5920	5920	5920	0
199	20230717	161800	536091160	5920	5920	5920	5920	0
200	20230717	161700	536091160	5920	5920	5920	5920	0
201	20230717	161600	536091160	5920	5920	5920	5920	0
202	20230717	161500	536091160	5920	5920	5920	5920	0
203	20230717	161400	536091160	5920	5920	5920	5920	0
204	20230717	161300	536091160	5920	5920	5920	5920	0
205	20230717	161200	536091160	5920	5920	5920	5920	0
206	20230717	161100	536091160	5920	5920	5920	5920	0
207	20230717	161000	536091160	5920	5920	5920	5920	0
208	20230717	160900	536091160	5920	5920	5920	5920	0
209	20230717	160800	536091160	5920	5920	5920	5920	0
210	20230717	160700	536091160	5920	5920	5920	5920	0
211	20230717	160600	536091160	5920	5920	5920	5920	0
212	20230717	160500	536091160	5920	5920	5920	5920	919
213	20230717	160400	536091160	5920	5920	5920	5920	0
214	20230717	160300	536091160	5920	5920	5920	5920	0
215	20230717	160200	536091160	5920	5920	5920	5920	0
216	20230717	160100	536091160	5920	5920	5920	5920	0
217	20230717	160000	536091160	5920	5920	5920	5920	0
218	20230717	155900	536091160	5920	5920	5920	5920	0
219	20230717	155800	536091160	5920	5920	5920	5920	0
220	20230717	155700	536091160	5920	5920	5920	5920	0
221	20230717	155600	536091160	5920	5920	5920	5920	0
222	20230717	155500	536091160	5920	5920	5920	5920	0
223	20230717	155400	536091160	5920	5920	5920	5920	0
224	20230717	155300	536091160	5920	5920	5920	5920	0
225	20230717	155200	536091160	5920	5920	5920	5920	0
226	20230717	155100	536091160	5920	5920	5920	5920	0
227	20230717	155000	536091160	5920	5920	5920	5920	0
228	20230717	154900	536091160	5920	5920	5920	5920	0
229	20230717	154800	536091160	5920	5920	5920	5920	0
230	20230717	154700	536091160	5920	5920	5920	5920	0
231	20230717	154600	536091160	5920	5920	5920	5920	0
232	20230717	154500	536091160	5920	5920	5920	5920	0
233	20230717	154400	536091160	5920	5920	5920	5920	0
234	20230717	154300	536091160	5920	5920	5920	5920	0
235	20230717	154200	536091160	5920	5920	5920	5920	0
236	20230717	154100	536091160	5920	5920	5920	5920	0
237	20230717	154000	536091160	5920	5920	5920	5920	0
238	20230717	153900	536091160	5920	5920	5920	5920	0
239	20230717	153800	536091160	5920	5920	5920	5920	0
240	20230717	153700	536091160	5920	5920	5920	5920	0
241	20230717	153600	536091160	5920	5920	5920	5920	0
242	20230717	153500	536091160	5920	5920	5920	5920	919
243	20230717	153400	536091160	5920	5920	5920	5920	0
244	20230717	153300	536091160	5920	5920	5920	5920	0
245	20230717	153200	536091160	5920	5920	5920	5920	0
246	20230717	153100	536091160	5920	5920	5920	5920	0
247	20230717	153000	536091160	5920	5920	5920	5920	919
248	20230717	152900	530650680	5880	5880	5880	5880	0
249	20230717	152800	530650680	5880	5880	5880	5880	0
250	20230717	152700	530650680	5880	5880	5880	5880	0
251	20230717	152600	530650680	5880	5880	5880	5880	0
252	20230717	152500	530650680	5880	5880	5880	5880	0
253	20230717	152400	530650680	5880	5880	5880	5880	0
254	20230717	152300	530650680	5880	5880	5880	5880	0
255	20230717	152200	530650680	5880	5880	5880	5880	0
256	20230717	152100	530650680	5880	5880	5880	5880	0
257	20230717	152000	530650680	5880	5880	5880	5880	0
258	20230717	151900	530650680	5880	5900	5900	5880	908
259	20230717	151800	525304350	5900	5900	5900	5900	2
260	20230717	151700	525292550	5900	5900	5900	5900	20
261	20230717	151600	525174550	5900	5900	5900	5900	512
262	20230717	151500	522153750	5900	5890	5900	5890	172
263	20230717	151400	521138960	5900	5910	5910	5900	1150
264	20230717	151300	514353460	5900	5900	5900	5900	108
265	20230717	151200	513716260	5900	5910	5910	5900	139
266	20230717	151100	512894830	5920	5920	5920	5920	0
267	20230717	151000	512894830	5920	5920	5920	5920	0
268	20230717	150900	512894830	5920	5920	5920	5920	1
269	20230717	150800	512888910	5920	5920	5920	5920	0
270	20230717	150700	512888910	5920	5920	5920	5920	0
271	20230717	150600	512888910	5920	5920	5920	5920	0
272	20230717	150500	512888910	5920	5920	5920	5920	0
273	20230717	150400	512888910	5920	5920	5920	5920	0
274	20230717	150300	512888910	5920	5920	5920	5920	0
275	20230717	150200	512888910	5920	5920	5920	5920	13
276	20230717	150100	512811950	5910	5920	5920	5910	215
277	20230717	150000	511540400	5920	5910	5920	5900	288
278	20230717	145900	509839910	5910	5910	5910	5910	40
279	20230717	145800	509603510	5930	5910	5930	5910	50
280	20230717	145700	509307910	5900	5900	5900	5900	0
281	20230717	145600	509307910	5900	5900	5900	5900	0
282	20230717	145500	509307910	5900	5900	5900	5900	0
283	20230717	145400	509307910	5900	5900	5900	5900	0
284	20230717	145300	509307910	5900	5900	5900	5900	4
285	20230717	145200	509284310	5900	5900	5900	5900	0
286	20230717	145100	509284310	5900	5900	5900	5900	52
287	20230717	145000	508977510	5900	5910	5910	5900	834
288	20230717	144900	504051750	5910	5910	5910	5910	4
289	20230717	144800	504028110	5910	5910	5910	5910	0
290	20230717	144700	504028110	5910	5910	5910	5910	0
291	20230717	144600	504028110	5910	5910	5910	5910	22
292	20230717	144500	503898090	5930	5930	5930	5930	11
293	20230717	144400	503832860	5920	5920	5920	5920	656
294	20230717	144300	499949340	5940	5910	5940	5910	120
295	20230717	144200	499238940	5910	5910	5910	5910	17
296	20230717	144100	499138470	5940	5940	5940	5940	52
297	20230717	144000	498829590	5940	5940	5940	5940	0
298	20230717	143900	498829590	5940	5940	5940	5940	1
299	20230717	143800	498823650	5910	5910	5910	5910	100
300	20230717	143700	498232650	5940	5940	5940	5940	0
301	20230717	143600	498232650	5940	5940	5940	5940	1
302	20230717	143500	498226710	5900	5900	5900	5900	21
303	20230717	143400	498102810	5900	5900	5900	5900	250
304	20230717	143300	496627810	5900	5920	5920	5900	1544
305	20230717	143200	487502430	5940	5940	5940	5940	19
306	20230717	143100	487389570	5940	5940	5940	5940	20
307	20230717	143000	487270770	5940	5920	5940	5920	2
308	20230717	142900	487258910	5930	5930	5930	5930	50
309	20230717	142800	486962410	5930	5930	5930	5930	553
310	20230717	142700	483683120	5930	5930	5930	5930	0
311	20230717	142600	483683120	5930	5930	5930	5930	0
312	20230717	142500	483683120	5930	5930	5930	5930	0
313	20230717	142400	483683120	5930	5930	5930	5930	142
314	20230717	142300	482841060	5930	5930	5930	5930	0
315	20230717	142200	482841060	5930	5930	5930	5930	0
316	20230717	142100	482841060	5930	5930	5930	5930	1
317	20230717	142000	482835130	5920	5920	5920	5920	0
318	20230717	141900	482835130	5920	5920	5920	5920	210
319	20230717	141800	481591930	5930	5930	5930	5930	0
320	20230717	141700	481591930	5930	5930	5930	5930	51
321	20230717	141600	481289500	5920	5920	5920	5920	0
322	20230717	141500	481289500	5920	5920	5920	5920	0
323	20230717	141400	481289500	5920	5920	5920	5920	3
324	20230717	141300	481271740	5920	5920	5920	5920	0
325	20230717	141200	481271740	5920	5920	5920	5920	99
326	20230717	141100	480685660	5920	5920	5920	5920	0
327	20230717	141000	480685660	5920	5920	5920	5920	10
328	20230717	140900	480626460	5930	5930	5930	5920	135
329	20230717	140800	479825960	5930	5920	5940	5920	135
330	20230717	140700	479025430	5920	5920	5920	5920	21
331	20230717	140600	478901110	5930	5930	5930	5930	72
332	20230717	140500	478474150	5930	5930	5930	5930	0
333	20230717	140400	478474150	5930	5930	5930	5930	0
334	20230717	140300	478474150	5930	5930	5930	5930	0
335	20230717	140200	478474150	5930	5930	5930	5930	0
336	20230717	140100	478474150	5930	5930	5930	5930	0
337	20230717	140000	478474150	5930	5930	5930	5930	0
338	20230717	135900	478474150	5930	5930	5930	5930	1
339	20230717	135800	478468220	5910	5910	5910	5910	0
340	20230717	135700	478468220	5910	5910	5910	5910	30
341	20230717	135600	478290920	5930	5920	5930	5920	241
342	20230717	135500	476864000	5920	5920	5920	5920	310
343	20230717	135400	475028800	5910	5910	5920	5910	14
344	20230717	135300	474946040	5920	5920	5920	5920	0
345	20230717	135200	474946040	5920	5920	5920	5920	0
346	20230717	135100	474946040	5920	5920	5920	5920	10
347	20230717	135000	474886840	5920	5930	5930	5920	1546
348	20230717	134900	465724500	5930	5930	5930	5930	0
349	20230717	134800	465724500	5930	5930	5930	5930	0
350	20230717	134700	465724500	5930	5930	5930	5930	0
351	20230717	134600	465724500	5930	5930	5930	5930	0
352	20230717	134500	465724500	5930	5930	5930	5930	4
353	20230717	134400	465700780	5930	5930	5930	5930	0
354	20230717	134300	465700780	5930	5930	5930	5930	1
355	20230717	134200	465694850	5910	5910	5910	5910	1197
356	20230717	134100	458620580	5900	5900	5900	5900	1089
357	20230717	134000	452195480	5900	5900	5900	5900	0
358	20230717	133900	452195480	5900	5900	5900	5900	10
359	20230717	133800	452136480	5900	5900	5900	5900	0
360	20230717	133700	452136480	5900	5900	5900	5900	15
361	20230717	133600	452047980	5900	5900	5900	5900	10
362	20230717	133500	451988980	5900	5900	5900	5900	0
363	20230717	133400	451988980	5900	5900	5900	5900	0
364	20230717	133300	451988980	5900	5900	5900	5900	0
365	20230717	133200	451988980	5900	5900	5900	5900	590
366	20230717	133100	448507980	5900	5900	5900	5900	0
367	20230717	133000	448507980	5900	5900	5900	5900	0
368	20230717	132900	448507980	5900	5900	5900	5900	0
369	20230717	132800	448507980	5900	5900	5900	5900	0
370	20230717	132700	448507980	5900	5900	5900	5900	0
371	20230717	132600	448507980	5900	5900	5900	5900	10
372	20230717	132500	448448980	5900	5900	5900	5900	223
373	20230717	132400	447133280	5890	5890	5890	5890	252
374	20230717	132300	445649000	5890	5890	5890	5890	150
375	20230717	132200	444765500	5890	5890	5890	5890	2
376	20230717	132100	444753720	5890	5890	5890	5890	0
377	20230717	132000	444753720	5890	5890	5890	5890	0
378	20230717	131900	444753720	5890	5890	5890	5890	0
379	20230717	131800	444753720	5890	5890	5890	5890	0
380	20230717	131700	444753720	5890	5890	5890	5890	366
381	20230717	131600	442597980	5900	5900	5900	5900	0
382	20230717	131500	442597980	5900	5900	5910	5900	307
383	20230717	131400	440786620	5910	5910	5910	5910	0
384	20230717	131300	440786620	5910	5910	5910	5910	0
385	20230717	131200	440786620	5910	5910	5910	5910	0
386	20230717	131100	440786620	5910	5910	5910	5910	550
387	20230717	131000	437536120	5910	5910	5910	5910	0
388	20230717	130900	437536120	5910	5910	5910	5910	5
389	20230717	130800	437506570	5900	5900	5900	5900	0
390	20230717	130700	437506570	5900	5900	5900	5900	0
391	20230717	130600	437506570	5900	5900	5900	5900	600
392	20230717	130500	433966570	5900	5910	5910	5900	1439
393	20230717	130400	425466360	5920	5920	5920	5920	0
394	20230717	130300	425466360	5920	5920	5920	5920	236
395	20230717	130200	424069240	5930	5930	5930	5930	50
396	20230717	130100	423772740	5930	5930	5930	5930	0
397	20230717	130000	423772740	5930	5930	5930	5930	0
398	20230717	125900	423772740	5930	5930	5930	5930	1115
399	20230717	125800	417160790	5930	5930	5930	5930	250
400	20230717	125700	415678290	5930	5930	5930	5930	0
401	20230717	125600	415678290	5930	5930	5930	5930	4
402	20230717	125500	415654570	5940	5940	5940	5940	200
403	20230717	125400	414466570	5930	5930	5930	5930	0
404	20230717	125300	414466570	5930	5930	5930	5930	100
405	20230717	125200	413873570	5930	5930	5930	5930	514
406	20230717	125100	410825550	5950	5950	5950	5950	0
407	20230717	125000	410825550	5950	5950	5960	5950	38
408	20230717	124900	410599440	5950	5940	5960	5940	1768
409	20230717	124800	400080060	5950	5940	5950	5940	213
410	20230717	124700	398814820	5930	5940	5940	5930	416
411	20230717	124600	396343930	5930	5930	5930	5930	19
412	20230717	124500	396231260	5930	5930	5930	5930	0
413	20230717	124400	396231260	5930	5930	5930	5930	50
414	20230717	124300	395934760	5930	5930	5930	5930	34
415	20230717	124200	395733140	5930	5930	5930	5930	101
416	20230717	124100	395134210	5930	5920	5930	5920	12
417	20230717	124000	395063160	5920	5920	5920	5920	0
418	20230717	123900	395063160	5920	5920	5920	5920	0
419	20230717	123800	395063160	5920	5920	5920	5920	0
420	20230717	123700	395063160	5920	5920	5920	5920	10
421	20230717	123600	395003960	5920	5920	5920	5920	222
422	20230717	123500	393689720	5930	5930	5930	5930	0
423	20230717	123400	393689720	5930	5930	5930	5930	1
424	20230717	123300	393683790	5940	5940	5940	5940	88
425	20230717	123200	393161070	5930	5930	5930	5930	0
426	20230717	123100	393161070	5930	5930	5930	5930	0
427	20230717	123000	393161070	5930	5930	5930	5920	1047
428	20230717	122900	386954920	5920	5900	5920	5900	1310
429	20230717	122800	379208940	5900	5900	5900	5900	539
430	20230717	122700	376028840	5920	5920	5920	5920	0
431	20230717	122600	376028840	5920	5920	5920	5920	1
432	20230717	122500	376022920	5890	5890	5890	5890	0
433	20230717	122400	376022920	5890	5890	5890	5890	755
434	20230717	122300	371575970	5890	5910	5920	5890	2813
435	20230717	122200	354987510	5920	5920	5920	5920	1699
436	20230717	122100	344929430	5920	5910	5920	5910	14
437	20230717	122000	344846670	5910	5910	5910	5910	0
438	20230717	121900	344846670	5910	5910	5910	5910	9
439	20230717	121800	344793480	5910	5910	5910	5910	40
440	20230717	121700	344557080	5910	5910	5910	5910	131
441	20230717	121600	343782870	5910	5910	5910	5910	41
442	20230717	121500	343540560	5910	5910	5920	5910	452
443	20230717	121400	340869140	5920	5920	5920	5920	0
444	20230717	121300	340869140	5920	5920	5920	5920	0
445	20230717	121200	340869140	5920	5920	5920	5920	0
446	20230717	121100	340869140	5920	5920	5920	5910	6
447	20230717	121000	340833660	5910	5910	5910	5910	0
448	20230717	120900	340833660	5910	5910	5910	5910	3
449	20230717	120800	340815930	5910	5910	5910	5910	215
450	20230717	120700	339545280	5920	5920	5920	5920	31
451	20230717	120600	339361760	5920	5920	5920	5920	10
452	20230717	120500	339302560	5920	5910	5920	5910	243
453	20230717	120400	337865870	5910	5910	5920	5910	531
454	20230717	120300	334722660	5910	5910	5910	5910	10
455	20230717	120200	334663560	5900	5900	5900	5900	0
456	20230717	120100	334663560	5900	5900	5900	5900	0
457	20230717	120000	334663560	5900	5900	5900	5900	106
458	20230717	115900	334038160	5920	5890	5920	5890	1586
459	20230717	115800	324682150	5890	5890	5890	5890	5
460	20230717	115700	324652700	5880	5880	5880	5880	133
461	20230717	115600	323870660	5870	5870	5870	5870	140
462	20230717	115500	323048860	5860	5860	5860	5860	671
463	20230717	115400	319116800	5860	5870	5870	5860	2178
464	20230717	115300	306337190	5870	5870	5870	5870	0
465	20230717	115200	306337190	5870	5870	5870	5870	0
466	20230717	115100	306337190	5870	5870	5870	5870	0
467	20230717	115000	306337190	5870	5870	5870	5870	200
468	20230717	114900	305163190	5870	5870	5870	5870	0
469	20230717	114800	305163190	5870	5880	5880	5870	366
470	20230717	114700	303012230	5880	5880	5880	5880	1
471	20230717	114600	303006350	5890	5890	5890	5890	0
472	20230717	114500	303006350	5890	5890	5890	5890	0
473	20230717	114400	303006350	5890	5890	5890	5890	0
474	20230717	114300	303006350	5890	5890	5890	5890	100
475	20230717	114200	302417350	5890	5890	5890	5890	35
476	20230717	114100	302211200	5890	5890	5890	5890	0
477	20230717	114000	302211200	5890	5890	5890	5890	793
478	20230717	113900	297540430	5890	5880	5890	5880	550
479	20230717	113800	294304760	5880	5880	5880	5880	0
480	20230717	113700	294304760	5880	5880	5880	5880	0
481	20230717	113600	294304760	5880	5880	5880	5880	2
482	20230717	113500	294293000	5860	5860	5860	5860	170
483	20230717	113400	293296800	5860	5860	5860	5860	37
484	20230717	113300	293079980	5860	5860	5860	5860	0
485	20230717	113200	293079980	5860	5860	5860	5860	0
486	20230717	113100	293079980	5860	5860	5860	5860	0
487	20230717	113000	293079980	5860	5860	5860	5860	0
488	20230717	112900	293079980	5860	5860	5860	5860	0
489	20230717	112800	293079980	5860	5860	5860	5860	0
490	20230717	112700	293079980	5860	5860	5860	5860	3
491	20230717	112600	293062400	5850	5850	5850	5850	0
492	20230717	112500	293062400	5850	5850	5850	5850	216
493	20230717	112400	291798800	5850	5850	5850	5850	0
494	20230717	112300	291798800	5850	5860	5860	5850	1000
495	20230717	112200	285943760	5870	5870	5870	5870	0
496	20230717	112100	285943760	5870	5870	5870	5870	8
497	20230717	112000	285896800	5870	5880	5880	5870	202
498	20230717	111900	284709060	5880	5880	5880	5880	0
499	20230717	111800	284709060	5880	5880	5880	5880	0
500	20230717	111700	284709060	5880	5880	5880	5880	2
501	20230717	111600	284697300	5880	5880	5880	5880	0
502	20230717	111500	284697300	5880	5880	5880	5880	1
503	20230717	111400	284691420	5870	5870	5870	5870	101
504	20230717	111300	284098550	5880	5880	5880	5880	0
505	20230717	111200	284098550	5880	5880	5880	5880	0
506	20230717	111100	284098550	5880	5880	5880	5880	1
507	20230717	111000	284092670	5880	5870	5890	5870	51
508	20230717	110900	283792550	5860	5860	5860	5860	0
509	20230717	110800	283792550	5860	5860	5860	5860	67
510	20230717	110700	283399930	5860	5860	5860	5860	1
511	20230717	110600	283394070	5840	5840	5840	5840	4
512	20230717	110500	283370710	5840	5850	5850	5840	16
513	20230717	110400	283277170	5840	5840	5840	5840	0
514	20230717	110300	283277170	5840	5840	5840	5840	60
515	20230717	110200	282926770	5850	5850	5850	5850	0
516	20230717	110100	282926770	5850	5860	5860	5850	223
517	20230717	110000	281620110	5850	5850	5850	5850	0
518	20230717	105900	281620110	5850	5850	5850	5850	0
519	20230717	105800	281620110	5850	5850	5850	5850	0
520	20230717	105700	281620110	5850	5850	5850	5850	0
521	20230717	105600	281620110	5850	5850	5850	5850	0
522	20230717	105500	281620110	5850	5840	5850	5800	872
523	20230717	105400	276530440	5840	5840	5840	5840	0
524	20230717	105300	276530440	5840	5850	5850	5840	4
525	20230717	105200	276507050	5830	5830	5830	5830	0
526	20230717	105100	276507050	5830	5830	5830	5830	15
527	20230717	105000	276419600	5840	5840	5840	5840	0
528	20230717	104900	276419600	5840	5840	5840	5840	0
529	20230717	104800	276419600	5840	5840	5840	5840	533
530	20230717	104700	273306880	5820	5820	5820	5820	40
531	20230717	104600	273074080	5820	5840	5840	5820	1103
532	20230717	104500	266644840	5880	5850	5880	5840	147
533	20230717	104400	265785880	5860	5860	5870	5860	108
534	20230717	104300	265152980	5860	5870	5870	5860	99
535	20230717	104200	264571990	5880	5870	5880	5870	33
536	20230717	104100	264378260	5870	5870	5870	5870	1
537	20230717	104000	264372390	5890	5890	5890	5890	0
538	20230717	103900	264372390	5890	5890	5890	5890	50
539	20230717	103800	264077890	5890	5890	5890	5890	1
540	20230717	103700	264072000	5880	5890	5890	5880	1133
541	20230717	103600	257409930	5900	5900	5900	5900	136
542	20230717	103500	256607530	5890	5880	5890	5880	2463
543	20230717	103400	242121120	5880	5880	5880	5880	0
544	20230717	103300	242121120	5880	5860	5880	5860	3188
545	20230717	103200	223408890	5860	5860	5860	5860	1
546	20230717	103100	223403030	5820	5820	5820	5820	0
547	20230717	103000	223403030	5820	5820	5820	5820	20
548	20230717	102900	223286630	5820	5820	5820	5820	0
549	20230717	102800	223286630	5820	5830	5830	5820	1509
550	20230717	102700	214494180	5860	5860	5860	5860	0
551	20230717	102600	214494180	5860	5860	5860	5860	20
552	20230717	102500	214376980	5860	5860	5860	5860	1
553	20230717	102400	214371120	5830	5850	5850	5830	220
554	20230717	102300	213084500	5850	5850	5850	5850	0
555	20230717	102200	213084500	5850	5850	5850	5850	1
556	20230717	102100	213078650	5830	5830	5830	5830	1
557	20230717	102000	213072820	5820	5840	5850	5820	1759
558	20230717	101900	202804380	5810	5840	5840	5810	506
559	20230717	101800	199852340	5830	5810	5830	5810	445
560	20230717	101700	197260010	5810	5820	5820	5810	422
561	20230717	101600	194803990	5820	5820	5820	5820	0
562	20230717	101500	194803990	5820	5830	5830	5780	3735
563	20230717	101400	173181000	5830	5830	5830	5830	3
564	20230717	101300	173163510	5810	5810	5810	5810	0
565	20230717	101200	173163510	5810	5810	5810	5810	0
566	20230717	101100	173163510	5810	5810	5810	5810	20
567	20230717	101000	173047310	5820	5820	5820	5820	0
568	20230717	100900	173047310	5820	5830	5830	5820	810
569	20230717	100800	168333010	5810	5830	5830	5810	200
570	20230717	100700	167170850	5840	5820	5840	5820	396
571	20230717	100600	164862030	5810	5810	5810	5810	0
572	20230717	100500	164862030	5810	5810	5810	5810	20
573	20230717	100400	164745830	5800	5820	5820	5800	131
574	20230717	100300	163984870	5850	5830	5850	5830	609
575	20230717	100200	160429330	5790	5820	5820	5790	365
576	20230717	100100	158308810	5820	5820	5820	5820	0
577	20230717	100000	158308810	5820	5790	5820	5780	332
578	20230717	095900	156387960	5830	5780	5830	5780	102
579	20230717	095800	155793350	5780	5800	5800	5780	805
580	20230717	095700	151137450	5800	5810	5810	5800	807
581	20230717	095600	146456830	5840	5800	5840	5800	108
582	20230717	095500	145828560	5840	5840	5840	5840	3
583	20230717	095400	145811040	5820	5820	5850	5820	1760
584	20230717	095300	135567750	5820	5840	5840	5760	2720
585	20230717	095200	119786330	5840	5840	5840	5840	105
586	20230717	095100	119173130	5840	5840	5840	5840	1
587	20230717	095000	119167290	5820	5820	5820	5820	13
588	20230717	094900	119091630	5830	5820	5830	5820	887
589	20230717	094800	113926290	5820	5820	5820	5820	200
590	20230717	094700	112762290	5810	5800	5810	5800	372
591	20230717	094600	110604680	5820	5820	5820	5820	0
592	20230717	094500	110604680	5820	5820	5820	5820	1
593	20230717	094400	110598860	5820	5820	5820	5820	2
594	20230717	094300	110587220	5790	5790	5790	5790	71
595	20230717	094200	110176130	5800	5820	5820	5800	310
596	20230717	094100	108378090	5810	5810	5810	5810	0
597	20230717	094000	108378090	5810	5810	5810	5810	56
598	20230717	093900	108052730	5810	5820	5820	5810	660
599	20230717	093800	104217610	5820	5820	5820	5820	1000
600	20230717	093700	98397610	5830	5840	5840	5830	223
601	20230717	093600	97096290	5860	5860	5860	5860	0
602	20230717	093500	97096290	5860	5860	5860	5860	0
603	20230717	093400	97096290	5860	5860	5860	5860	0
604	20230717	093300	97096290	5860	5860	5860	5860	1
605	20230717	093200	97090430	5840	5840	5840	5840	700
606	20230717	093100	93002430	5860	5860	5860	5860	4
607	20230717	093000	92978990	5830	5830	5830	5830	898
608	20230717	092900	87743650	5860	5840	5860	5840	801
609	20230717	092800	83065790	5830	5830	5830	5830	558
610	20230717	092700	79812650	5830	5830	5830	5810	1772
611	20230717	092600	69505440	5840	5860	5860	5840	63
612	20230717	092500	69137480	5870	5870	5870	5870	10
613	20230717	092400	69078780	5870	5870	5870	5870	1
614	20230717	092300	69072910	5840	5840	5840	5840	173
615	20230717	092200	68062590	5860	5860	5860	5850	1229
616	20230717	092100	60860670	5810	5820	5850	5810	1722
617	20230717	092000	50847970	5820	5820	5820	5820	10
618	20230717	091900	50789770	5850	5840	5850	5840	110
619	20230717	091800	50146390	5790	5830	5830	5790	100
620	20230717	091700	49565940	5840	5840	5840	5840	0
621	20230717	091600	49565940	5840	5840	5840	5840	2
622	20230717	091500	49554260	5800	5800	5810	5800	1153
623	20230717	091400	42866260	5800	5800	5800	5800	0
624	20230717	091300	42866260	5800	5810	5810	5800	1095
625	20230717	091200	36510040	5840	5790	5840	5790	497
626	20230717	091100	33619990	5790	5770	5810	5750	660
627	20230717	091000	29812010	5780	5800	5820	5780	438
628	20230717	090900	27276300	5780	5780	5780	5780	95
629	20230717	090800	26727200	5770	5770	5770	5770	0
630	20230717	090700	26727200	5770	5770	5770	5770	0
631	20230717	090600	26727200	5770	5780	5780	5770	724
632	20230717	090500	22542800	5790	5840	5840	5790	311
633	20230717	090400	20741860	5830	5780	5830	5780	864
634	20230717	090300	15705090	5790	5760	5850	5740	912
635	20230717	090200	10429770	5770	5790	5790	5770	280
636	20230717	090100	8811410	5790	5840	5840	5790	1048
637	20230717	090000	2720250	5850	5850	5850	5850	465