KissMeData/174900/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	201300	720746690	15600	15600	15600	15600	1285
3	20230718	201200	720746690	15600	15600	15600	15600	0
4	20230718	201100	720746690	15600	15600	15600	15600	0
5	20230718	201000	720746690	15600	15600	15600	15600	0
6	20230718	200900	720746690	15600	15600	15600	15600	0
7	20230718	200800	720746690	15600	15600	15600	15600	0
8	20230718	200700	720746690	15600	15600	15600	15600	0
9	20230718	200600	720746690	15600	15600	15600	15600	0
10	20230718	200500	720746690	15600	15600	15600	15600	0
11	20230718	200400	720746690	15600	15600	15600	15600	0
12	20230718	200300	720746690	15600	15600	15600	15600	0
13	20230718	200200	720746690	15600	15600	15600	15600	0
14	20230718	200100	720746690	15600	15600	15600	15600	0
15	20230718	200000	720746690	15600	15600	15600	15600	0
16	20230718	195900	720746690	15600	15600	15600	15600	0
17	20230718	195800	720746690	15600	15600	15600	15600	0
18	20230718	195700	720746690	15600	15600	15600	15600	0
19	20230718	195600	720746690	15600	15600	15600	15600	0
20	20230718	195500	720746690	15600	15600	15600	15600	0
21	20230718	195400	720746690	15600	15600	15600	15600	0
22	20230718	195300	720746690	15600	15600	15600	15600	0
23	20230718	195200	720746690	15600	15600	15600	15600	0
24	20230718	195100	720746690	15600	15600	15600	15600	0
25	20230718	195000	720746690	15600	15600	15600	15600	0
26	20230718	194900	720746690	15600	15600	15600	15600	0
27	20230718	194800	720746690	15600	15600	15600	15600	0
28	20230718	194700	720746690	15600	15600	15600	15600	0
29	20230718	194600	720746690	15600	15600	15600	15600	0
30	20230718	194500	720746690	15600	15600	15600	15600	0
31	20230718	194400	720746690	15600	15600	15600	15600	0
32	20230718	194300	720746690	15600	15600	15600	15600	1285
33	20230718	194200	720746690	15600	15600	15600	15600	0
34	20230718	194100	720746690	15600	15600	15600	15600	0
35	20230718	194000	720746690	15600	15600	15600	15600	0
36	20230718	193900	720746690	15600	15600	15600	15600	0
37	20230718	193800	720746690	15600	15600	15600	15600	0
38	20230718	193700	720746690	15600	15600	15600	15600	0
39	20230718	193600	720746690	15600	15600	15600	15600	0
40	20230718	193500	720746690	15600	15600	15600	15600	0
41	20230718	193400	720746690	15600	15600	15600	15600	0
42	20230718	193300	720746690	15600	15600	15600	15600	0
43	20230718	193200	720746690	15600	15600	15600	15600	0
44	20230718	193100	720746690	15600	15600	15600	15600	0
45	20230718	193000	720746690	15600	15600	15600	15600	0
46	20230718	192900	720746690	15600	15600	15600	15600	0
47	20230718	192800	720746690	15600	15600	15600	15600	0
48	20230718	192700	720746690	15600	15600	15600	15600	0
49	20230718	192600	720746690	15600	15600	15600	15600	0
50	20230718	192500	720746690	15600	15600	15600	15600	0
51	20230718	192400	720746690	15600	15600	15600	15600	0
52	20230718	192300	720746690	15600	15600	15600	15600	0
53	20230718	192200	720746690	15600	15600	15600	15600	0
54	20230718	192100	720746690	15600	15600	15600	15600	0
55	20230718	192000	720746690	15600	15600	15600	15600	0
56	20230718	191900	720746690	15600	15600	15600	15600	0
57	20230718	191800	720746690	15600	15600	15600	15600	0
58	20230718	191700	720746690	15600	15600	15600	15600	0
59	20230718	191600	720746690	15600	15600	15600	15600	0
60	20230718	191500	720746690	15600	15600	15600	15600	0
61	20230718	191400	720746690	15600	15600	15600	15600	0
62	20230718	191300	720746690	15600	15600	15600	15600	1285
63	20230718	191200	720746690	15600	15600	15600	15600	0
64	20230718	191100	720746690	15600	15600	15600	15600	0
65	20230718	191000	720746690	15600	15600	15600	15600	0
66	20230718	190900	720746690	15600	15600	15600	15600	0
67	20230718	190800	720746690	15600	15600	15600	15600	0
68	20230718	190700	720746690	15600	15600	15600	15600	0
69	20230718	190600	720746690	15600	15600	15600	15600	0
70	20230718	190500	720746690	15600	15600	15600	15600	0
71	20230718	190400	720746690	15600	15600	15600	15600	0
72	20230718	190300	720746690	15600	15600	15600	15600	0
73	20230718	190200	720746690	15600	15600	15600	15600	0
74	20230718	190100	720746690	15600	15600	15600	15600	0
75	20230718	190000	720746690	15600	15600	15600	15600	0
76	20230718	185900	720746690	15600	15600	15600	15600	0
77	20230718	185800	720746690	15600	15600	15600	15600	0
78	20230718	185700	720746690	15600	15600	15600	15600	0
79	20230718	185600	720746690	15600	15600	15600	15600	0
80	20230718	185500	720746690	15600	15600	15600	15600	0
81	20230718	185400	720746690	15600	15600	15600	15600	0
82	20230718	185300	720746690	15600	15600	15600	15600	0
83	20230718	185200	720746690	15600	15600	15600	15600	0
84	20230718	185100	720746690	15600	15600	15600	15600	0
85	20230718	185000	720746690	15600	15600	15600	15600	0
86	20230718	184900	720746690	15600	15600	15600	15600	0
87	20230718	184800	720746690	15600	15600	15600	15600	0
88	20230718	184700	720746690	15600	15600	15600	15600	0
89	20230718	184600	720746690	15600	15600	15600	15600	0
90	20230718	184500	720746690	15600	15600	15600	15600	0
91	20230718	184400	720746690	15600	15600	15600	15600	0
92	20230718	184300	720746690	15600	15600	15600	15600	1285
93	20230718	184200	720746690	15600	15600	15600	15600	0
94	20230718	184100	720746690	15600	15600	15600	15600	0
95	20230718	184000	720746690	15600	15600	15600	15600	0
96	20230718	183900	720746690	15600	15600	15600	15600	0
97	20230718	183800	720746690	15600	15600	15600	15600	0
98	20230718	183700	720746690	15600	15600	15600	15600	0
99	20230718	183600	720746690	15600	15600	15600	15600	0
100	20230718	183500	720746690	15600	15600	15600	15600	0
101	20230718	183400	720746690	15600	15600	15600	15600	0
102	20230718	183300	720746690	15600	15600	15600	15600	0
103	20230718	183200	720746690	15600	15600	15600	15600	0
104	20230718	183100	720746690	15600	15600	15600	15600	0
105	20230718	183000	720746690	15600	15600	15600	15600	0
106	20230718	182900	720746690	15600	15600	15600	15600	0
107	20230718	182800	720746690	15600	15600	15600	15600	0
108	20230718	182700	720746690	15600	15600	15600	15600	0
109	20230718	182600	720746690	15600	15600	15600	15600	0
110	20230718	182500	720746690	15600	15600	15600	15600	0
111	20230718	182400	720746690	15600	15600	15600	15600	0
112	20230718	182300	720746690	15600	15600	15600	15600	0
113	20230718	182200	720746690	15600	15600	15600	15600	0
114	20230718	182100	720746690	15600	15600	15600	15600	0
115	20230718	182000	720746690	15600	15600	15600	15600	0
116	20230718	181900	720746690	15600	15600	15600	15600	0
117	20230718	181800	720746690	15600	15600	15600	15600	0
118	20230718	181700	720746690	15600	15600	15600	15600	0
119	20230718	181600	720746690	15600	15600	15600	15600	0
120	20230718	181500	720746690	15600	15600	15600	15600	0
121	20230718	181400	720746690	15600	15600	15600	15600	0
122	20230718	181300	720746690	15600	15600	15600	15600	1285
123	20230718	181200	720746690	15600	15600	15600	15600	0
124	20230718	181100	720746690	15600	15600	15600	15600	0
125	20230718	181000	720746690	15600	15600	15600	15600	0
126	20230718	180900	720746690	15600	15600	15600	15600	0
127	20230718	180800	720746690	15600	15600	15600	15600	0
128	20230718	180700	720746690	15600	15600	15600	15600	0
129	20230718	180600	720746690	15600	15600	15600	15600	0
130	20230718	180500	720746690	15600	15600	15600	15600	0
131	20230718	180400	720746690	15600	15600	15600	15600	0
132	20230718	180300	720746690	15600	15600	15600	15600	0
133	20230718	180200	720746690	15600	15600	15600	15600	0
134	20230718	180100	720746690	15600	15600	15600	15600	0
135	20230718	180000	720746690	15600	15600	15600	15600	0
136	20230718	175900	720746690	15600	15600	15600	15600	0
137	20230718	175800	720746690	15600	15600	15600	15600	0
138	20230718	175700	720746690	15600	15600	15600	15600	0
139	20230718	175600	720746690	15600	15600	15600	15600	0
140	20230718	175500	720746690	15600	15600	15600	15600	0
141	20230718	175400	720746690	15600	15600	15600	15600	0
142	20230718	175300	720746690	15600	15600	15600	15600	0
143	20230718	175200	720746690	15600	15600	15600	15600	0
144	20230718	175100	720746690	15600	15600	15600	15600	0
145	20230718	175000	720746690	15600	15600	15600	15600	0
146	20230718	174900	720746690	15600	15600	15600	15600	0
147	20230718	174800	720746690	15600	15600	15600	15600	0
148	20230718	174700	720746690	15600	15600	15600	15600	0
149	20230718	174600	720746690	15600	15600	15600	15600	0
150	20230718	174500	720746690	15600	15600	15600	15600	0
151	20230718	174400	720746690	15600	15600	15600	15600	0
152	20230718	174300	720746690	15600	15600	15600	15600	1285
153	20230718	174200	720746690	15600	15600	15600	15600	0
154	20230718	174100	720746690	15600	15600	15600	15600	0
155	20230718	174000	720746690	15600	15600	15600	15600	0
156	20230718	173900	720746690	15600	15600	15600	15600	0
157	20230718	173800	720746690	15600	15600	15600	15600	0
158	20230718	173700	720746690	15600	15600	15600	15600	0
159	20230718	173600	720746690	15600	15600	15600	15600	0
160	20230718	173500	720746690	15600	15600	15600	15600	0
161	20230718	173400	720746690	15600	15600	15600	15600	0
162	20230718	173300	720746690	15600	15600	15600	15600	0
163	20230718	173200	720746690	15600	15600	15600	15600	0
164	20230718	173100	720746690	15600	15600	15600	15600	0
165	20230718	173000	720746690	15600	15600	15600	15600	0
166	20230718	172900	720746690	15600	15600	15600	15600	0
167	20230718	172800	720746690	15600	15600	15600	15600	0
168	20230718	172700	720746690	15600	15600	15600	15600	0
169	20230718	172600	720746690	15600	15600	15600	15600	0
170	20230718	172500	720746690	15600	15600	15600	15600	0
171	20230718	172400	720746690	15600	15600	15600	15600	0
172	20230718	172300	720746690	15600	15600	15600	15600	0
173	20230718	172200	720746690	15600	15600	15600	15600	0
174	20230718	172100	720746690	15600	15600	15600	15600	0
175	20230718	172000	720746690	15600	15600	15600	15600	0
176	20230718	171900	720746690	15600	15600	15600	15600	0
177	20230718	171800	720746690	15600	15600	15600	15600	0
178	20230718	171700	720746690	15600	15600	15600	15600	0
179	20230718	171600	720746690	15600	15600	15600	15600	0
180	20230718	171500	720746690	15600	15600	15600	15600	0
181	20230718	171400	720746690	15600	15600	15600	15600	0
182	20230718	171300	720746690	15600	15600	15600	15600	1285
183	20230718	171200	720746690	15600	15600	15600	15600	0
184	20230718	171100	720746690	15600	15600	15600	15600	0
185	20230718	171000	720746690	15600	15600	15600	15600	0
186	20230718	170900	720746690	15600	15600	15600	15600	0
187	20230718	170800	720746690	15600	15600	15600	15600	0
188	20230718	170700	720746690	15600	15600	15600	15600	0
189	20230718	170600	720746690	15600	15600	15600	15600	0
190	20230718	170500	720746690	15600	15600	15600	15600	0
191	20230718	170400	720746690	15600	15600	15600	15600	0
192	20230718	170300	720746690	15600	15600	15600	15600	0
193	20230718	170200	720746690	15600	15600	15600	15600	0
194	20230718	170100	720746690	15600	15600	15600	15600	0
195	20230718	170000	720746690	15600	15600	15600	15600	0
196	20230718	165900	720746690	15600	15600	15600	15600	0
197	20230718	165800	720746690	15600	15600	15600	15600	0
198	20230718	165700	720746690	15600	15600	15600	15600	0
199	20230718	165600	720746690	15600	15600	15600	15600	0
200	20230718	165500	720746690	15600	15600	15600	15600	0
201	20230718	165400	720746690	15600	15600	15600	15600	0
202	20230718	165300	720746690	15600	15600	15600	15600	0
203	20230718	165200	720746690	15600	15600	15600	15600	0
204	20230718	165100	720746690	15600	15600	15600	15600	0
205	20230718	165000	720746690	15600	15600	15600	15600	0
206	20230718	164900	720746690	15600	15600	15600	15600	0
207	20230718	164800	720746690	15600	15600	15600	15600	0
208	20230718	164700	720746690	15600	15600	15600	15600	0
209	20230718	164600	720746690	15600	15600	15600	15600	0
210	20230718	164500	720746690	15600	15600	15600	15600	0
211	20230718	164400	720746690	15600	15600	15600	15600	0
212	20230718	164300	720746690	15600	15600	15600	15600	1285
213	20230718	164200	720746690	15600	15600	15600	15600	0
214	20230718	164100	720746690	15600	15600	15600	15600	0
215	20230718	164000	720746690	15600	15600	15600	15600	0
216	20230718	163900	720746690	15600	15600	15600	15600	0
217	20230718	163800	720746690	15600	15600	15600	15600	0
218	20230718	163700	720746690	15600	15600	15600	15600	0
219	20230718	163600	720746690	15600	15600	15600	15600	0
220	20230718	163500	720746690	15600	15600	15600	15600	0
221	20230718	163400	720746690	15600	15600	15600	15600	0
222	20230718	163300	720746690	15600	15600	15600	15600	0
223	20230718	163200	720746690	15600	15600	15600	15600	0
224	20230718	163100	720746690	15600	15600	15600	15600	0
225	20230718	163000	720746690	15600	15600	15600	15600	0
226	20230718	162900	720746690	15600	15600	15600	15600	0
227	20230718	162800	720746690	15600	15600	15600	15600	0
228	20230718	162700	720746690	15600	15600	15600	15600	0
229	20230718	162600	720746690	15600	15600	15600	15600	0
230	20230718	162500	720746690	15600	15600	15600	15600	0
231	20230718	162400	720746690	15600	15600	15600	15600	0
232	20230718	162300	720746690	15600	15600	15600	15600	0
233	20230718	162200	720746690	15600	15600	15600	15600	0
234	20230718	162100	720746690	15600	15600	15600	15600	0
235	20230718	162000	720746690	15600	15600	15600	15600	0
236	20230718	161900	720746690	15600	15600	15600	15600	0
237	20230718	161800	720746690	15600	15600	15600	15600	0
238	20230718	161700	720746690	15600	15600	15600	15600	0
239	20230718	161600	720746690	15600	15600	15600	15600	0
240	20230718	161500	720746690	15600	15600	15600	15600	0
241	20230718	161400	720746690	15600	15600	15600	15600	0
242	20230718	161300	720746690	15600	15600	15600	15600	1285
243	20230718	161200	720746690	15600	15600	15600	15600	0
244	20230718	161100	720746690	15600	15600	15600	15600	0
245	20230718	161000	720746690	15600	15600	15600	15600	0
246	20230718	160900	720746690	15600	15600	15600	15600	0
247	20230718	160800	720746690	15600	15600	15600	15600	0
248	20230718	160700	720746690	15600	15600	15600	15600	0
249	20230718	160600	720746690	15600	15600	15600	15600	0
250	20230718	160500	720746690	15600	15600	15600	15600	0
251	20230718	160400	720746690	15600	15600	15600	15600	0
252	20230718	160300	720746690	15600	15600	15600	15600	0
253	20230718	160200	720746690	15600	15600	15600	15600	0
254	20230718	160100	720746690	15600	15600	15600	15600	0
255	20230718	160000	720746690	15600	15600	15600	15600	0
256	20230718	155900	720746690	15600	15600	15600	15600	0
257	20230718	155800	720746690	15600	15600	15600	15600	0
258	20230718	155700	720746690	15600	15600	15600	15600	0
259	20230718	155600	720746690	15600	15600	15600	15600	0
260	20230718	155500	720746690	15600	15600	15600	15600	0
261	20230718	155400	720746690	15600	15600	15600	15600	0
262	20230718	155300	720746690	15600	15600	15600	15600	0
263	20230718	155200	720746690	15600	15600	15600	15600	0
264	20230718	155100	720746690	15600	15600	15600	15600	0
265	20230718	155000	720746690	15600	15600	15600	15600	0
266	20230718	154900	720746690	15600	15600	15600	15600	0
267	20230718	154800	720746690	15600	15600	15600	15600	0
268	20230718	154700	720746690	15600	15600	15600	15600	0
269	20230718	154600	720746690	15600	15600	15600	15600	0
270	20230718	154500	720746690	15600	15600	15600	15600	0
271	20230718	154400	720746690	15600	15600	15600	15600	0
272	20230718	154300	720746690	15600	15600	15600	15600	1285
273	20230718	154200	720746690	15600	15600	15600	15600	0
274	20230718	154100	720746690	15600	15600	15600	15600	0
275	20230718	154000	720746690	15600	15600	15600	15600	0
276	20230718	153900	720746690	15600	15600	15600	15600	0
277	20230718	153800	720746690	15600	15600	15600	15600	0
278	20230718	153700	720746690	15600	15600	15600	15600	0
279	20230718	153600	720746690	15600	15600	15600	15600	0
280	20230718	153500	720746690	15600	15600	15600	15600	0
281	20230718	153400	720746690	15600	15600	15600	15600	0
282	20230718	153300	720746690	15600	15600	15600	15600	0
283	20230718	153200	720746690	15600	15600	15600	15600	0
284	20230718	153100	720746690	15600	15600	15600	15600	0
285	20230718	153000	720746690	15600	15600	15600	15600	1285
286	20230718	152900	700700690	15690	15690	15690	15690	0
287	20230718	152800	700700690	15690	15690	15690	15690	0
288	20230718	152700	700700690	15690	15690	15690	15690	0
289	20230718	152600	700700690	15690	15690	15690	15690	0
290	20230718	152500	700700690	15690	15690	15690	15690	0
291	20230718	152400	700700690	15690	15690	15690	15690	0
292	20230718	152300	700700690	15690	15690	15690	15690	0
293	20230718	152200	700700690	15690	15690	15690	15690	0
294	20230718	152100	700700690	15690	15690	15690	15690	0
295	20230718	152000	700700690	15690	15690	15690	15690	0
296	20230718	151900	700700690	15690	15690	15690	15650	63
297	20230718	151800	699714610	15690	15690	15690	15690	29
298	20230718	151700	699259600	15690	15690	15690	15690	473
299	20230718	151600	691838230	15690	15690	15690	15690	100
300	20230718	151500	690269230	15640	15640	15640	15640	258
301	20230718	151400	686234110	15630	15630	15640	15630	646
302	20230718	151300	676136630	15630	15630	15630	15630	55
303	20230718	151200	675276980	15640	15640	15640	15640	2
304	20230718	151100	675245700	15640	15650	15650	15640	8
305	20230718	151000	675120570	15630	15630	15630	15630	0
306	20230718	150900	675120570	15630	15630	15630	15630	0
307	20230718	150800	675120570	15630	15630	15640	15630	461
308	20230718	150700	667914810	15640	15640	15640	15640	39
309	20230718	150600	667304850	15640	15660	15660	15640	263
310	20230718	150500	663187010	15660	15660	15660	15660	0
311	20230718	150400	663187010	15660	15660	15660	15660	20
312	20230718	150300	662873810	15660	15660	15660	15660	185
313	20230718	150200	659976710	15660	15660	15660	15660	53
314	20230718	150100	659146730	15660	15660	15660	15660	63
315	20230718	150000	658160150	15660	15650	15660	15650	21
316	20230718	145900	657831300	15640	15650	15650	15640	20
317	20230718	145800	657518400	15660	15700	15700	15660	930
318	20230718	145700	642948220	15690	15690	15690	15690	1
319	20230718	145600	642932530	15680	15710	15710	15680	126
320	20230718	145500	640956700	15690	15690	15690	15690	42
321	20230718	145400	640297720	15690	15700	15700	15690	3
322	20230718	145300	640250640	15720	15720	15720	15720	1
323	20230718	145200	640234920	15720	15720	15720	15720	0
324	20230718	145100	640234920	15720	15710	15720	15710	14
325	20230718	145000	640014850	15680	15680	15680	15680	0
326	20230718	144900	640014850	15680	15680	15680	15680	1
327	20230718	144800	639999170	15670	15670	15670	15670	0
328	20230718	144700	639999170	15670	15670	15670	15670	0
329	20230718	144600	639999170	15670	15670	15670	15670	0
330	20230718	144500	639999170	15670	15670	15670	15670	0
331	20230718	144400	639999170	15670	15670	15670	15670	0
332	20230718	144300	639999170	15670	15690	15690	15670	660
333	20230718	144200	629651820	15720	15720	15720	15720	6
334	20230718	144100	629557500	15720	15690	15720	15690	101
335	20230718	144000	627972780	15670	15670	15670	15670	0
336	20230718	143900	627972780	15670	15670	15670	15670	0
337	20230718	143800	627972780	15670	15710	15710	15670	1575
338	20230718	143700	603278380	15710	15710	15710	15710	20
339	20230718	143600	602964180	15710	15710	15710	15710	0
340	20230718	143500	602964180	15710	15710	15710	15710	1920
341	20230718	143400	572800980	15690	15690	15690	15690	0
342	20230718	143300	572800980	15690	15710	15720	15690	467
343	20230718	143200	565460220	15700	15710	15710	15700	107
344	20230718	143100	563780310	15690	15690	15690	15690	0
345	20230718	143000	563780310	15690	15690	15690	15690	101
346	20230718	142900	562195620	15690	15700	15700	15690	22
347	20230718	142800	561850270	15700	15700	15700	15700	1
348	20230718	142700	561834570	15680	15680	15680	15680	0
349	20230718	142600	561834570	15680	15680	15680	15680	0
350	20230718	142500	561834570	15680	15680	15680	15680	400
351	20230718	142400	555562570	15670	15670	15670	15670	0
352	20230718	142300	555562570	15670	15670	15670	15670	13
353	20230718	142200	555358860	15670	15670	15670	15670	0
354	20230718	142100	555358860	15670	15670	15670	15670	0
355	20230718	142000	555358860	15670	15680	15680	15670	30
356	20230718	141900	554888600	15680	15690	15690	15680	11
357	20230718	141800	554716080	15740	15740	15740	15740	0
358	20230718	141700	554716080	15740	15740	15740	15740	0
359	20230718	141600	554716080	15740	15740	15740	15740	1
360	20230718	141500	554700340	15750	15750	15750	15750	1
361	20230718	141400	554684590	15740	15740	15740	15740	120
362	20230718	141300	552795790	15740	15740	15740	15740	0
363	20230718	141200	552795790	15740	15730	15740	15730	7
364	20230718	141100	552685620	15730	15700	15730	15700	6
365	20230718	141000	552591360	15700	15690	15700	15690	2
366	20230718	140900	552559970	15660	15680	15680	15660	149
367	20230718	140800	550226020	15690	15690	15690	15690	0
368	20230718	140700	550226020	15690	15690	15690	15690	0
369	20230718	140600	550226020	15690	15690	15690	15690	0
370	20230718	140500	550226020	15690	15690	15690	15690	3
371	20230718	140400	550178950	15660	15660	15660	15660	2
372	20230718	140300	550147630	15660	15670	15670	15660	100
373	20230718	140200	548581260	15690	15690	15690	15690	0
374	20230718	140100	548581260	15690	15690	15690	15690	0
375	20230718	140000	548581260	15690	15690	15690	15690	63
376	20230718	135900	547592790	15690	15680	15690	15670	157
377	20230718	135800	545132320	15690	15690	15690	15690	0
378	20230718	135700	545132320	15690	15690	15690	15690	3
379	20230718	135600	545085250	15690	15690	15690	15690	5
380	20230718	135500	545006800	15690	15690	15690	15690	0
381	20230718	135400	545006800	15690	15690	15690	15690	1
382	20230718	135300	544991110	15660	15660	15660	15660	101
383	20230718	135200	543409450	15660	15680	15680	15660	201
384	20230718	135100	540259920	15690	15690	15690	15690	14
385	20230718	135000	540040260	15690	15690	15690	15690	10
386	20230718	134900	539883360	15680	15680	15680	15680	0
387	20230718	134800	539883360	15680	15710	15710	15680	4
388	20230718	134700	539820600	15730	15730	15730	15730	0
389	20230718	134600	539820600	15730	15730	15730	15730	100
390	20230718	134500	538247600	15730	15730	15730	15730	2
391	20230718	134400	538216140	15780	15780	15780	15780	0
392	20230718	134300	538216140	15780	15780	15780	15780	0
393	20230718	134200	538216140	15780	15780	15780	15780	0
394	20230718	134100	538216140	15780	15780	15780	15780	0
395	20230718	134000	538216140	15780	15780	15780	15780	0
396	20230718	133900	538216140	15780	15780	15780	15780	0
397	20230718	133800	538216140	15780	15780	15780	15780	0
398	20230718	133700	538216140	15780	15780	15780	15780	1
399	20230718	133600	538200360	15770	15770	15770	15770	0
400	20230718	133500	538200360	15770	15770	15770	15770	200
401	20230718	133400	535046360	15770	15770	15770	15770	6
402	20230718	133300	534951740	15770	15760	15770	15760	520
403	20230718	133200	526751510	15770	15770	15770	15770	0
404	20230718	133100	526751510	15770	15650	15770	15650	487
405	20230718	133000	519091860	15600	15600	15600	15600	0
406	20230718	132900	519091860	15600	15610	15610	15600	213
407	20230718	132800	515767580	15600	15610	15610	15600	10
408	20230718	132700	515611560	15600	15600	15600	15600	0
409	20230718	132600	515611560	15600	15610	15610	15600	246
410	20230718	132500	511773760	15610	15630	15630	15610	218
411	20230718	132400	508368470	15630	15630	15630	15630	0
412	20230718	132300	508368470	15630	15630	15630	15630	50
413	20230718	132200	507586970	15630	15630	15630	15630	21
414	20230718	132100	507258740	15630	15630	15630	15630	29
415	20230718	132000	506805470	15630	15630	15630	15630	0
416	20230718	131900	506805470	15630	15640	15640	15630	24
417	20230718	131800	506430340	15630	15700	15700	15630	4
418	20230718	131700	506367750	15700	15700	15700	15700	0
419	20230718	131600	506367750	15700	15670	15700	15640	456
420	20230718	131500	499228130	15670	15670	15670	15670	0
421	20230718	131400	499228130	15670	15670	15670	15670	8
422	20230718	131300	499102770	15700	15700	15700	15700	30
423	20230718	131200	498631770	15700	15700	15700	15700	127
424	20230718	131100	496637870	15700	15700	15700	15700	0
425	20230718	131000	496637870	15700	15700	15700	15700	31
426	20230718	130900	496151170	15680	15680	15680	15680	0
427	20230718	130800	496151170	15680	15680	15680	15680	0
428	20230718	130700	496151170	15680	15680	15680	15680	0
429	20230718	130600	496151170	15680	15680	15680	15680	1
430	20230718	130500	496135490	15680	15680	15680	15660	21
431	20230718	130400	495806360	15690	15690	15690	15690	1
432	20230718	130300	495790670	15690	15690	15690	15690	50
433	20230718	130200	495006170	15690	15690	15690	15690	0
434	20230718	130100	495006170	15690	15690	15690	15690	150
435	20230718	130000	492652670	15690	15690	15690	15690	1
436	20230718	125900	492636980	15650	15650	15650	15650	0
437	20230718	125800	492636980	15650	15650	15650	15650	0
438	20230718	125700	492636980	15650	15650	15650	15650	0
439	20230718	125600	492636980	15650	15650	15650	15650	0
440	20230718	125500	492636980	15650	15650	15650	15650	40
441	20230718	125400	492010980	15650	15650	15650	15650	134
442	20230718	125300	489913880	15650	15650	15650	15650	0
443	20230718	125200	489913880	15650	15650	15650	15650	0
444	20230718	125100	489913880	15650	15650	15650	15650	300
445	20230718	125000	485218880	15650	15650	15650	15650	0
446	20230718	124900	485218880	15650	15650	15650	15650	0
447	20230718	124800	485218880	15650	15650	15650	15650	17
448	20230718	124700	484952830	15640	15640	15640	15640	0
449	20230718	124600	484952830	15640	15640	15640	15640	2
450	20230718	124500	484921550	15650	15650	15650	15650	103
451	20230718	124400	483309600	15660	15690	15690	15660	58
452	20230718	124300	482399750	15690	15690	15690	15690	1
453	20230718	124200	482384060	15690	15690	15690	15690	4
454	20230718	124100	482321300	15690	15690	15690	15690	0
455	20230718	124000	482321300	15690	15690	15690	15690	1
456	20230718	123900	482305610	15690	15670	15690	15670	214
457	20230718	123800	478950750	15670	15670	15670	15670	22
458	20230718	123700	478606010	15670	15670	15670	15670	0
459	20230718	123600	478606010	15670	15670	15670	15670	0
460	20230718	123500	478606010	15670	15670	15670	15670	0
461	20230718	123400	478606010	15670	15670	15670	15670	0
462	20230718	123300	478606010	15670	15670	15670	15670	0
463	20230718	123200	478606010	15670	15670	15670	15670	0
464	20230718	123100	478606010	15670	15670	15670	15670	0
465	20230718	123000	478606010	15670	15670	15670	15670	0
466	20230718	122900	478606010	15670	15670	15670	15670	50
467	20230718	122800	477822510	15610	15610	15610	15610	0
468	20230718	122700	477822510	15610	15610	15610	15610	0
469	20230718	122600	477822510	15610	15610	15610	15610	0
470	20230718	122500	477822510	15610	15610	15610	15610	2
471	20230718	122400	477791290	15670	15670	15670	15670	0
472	20230718	122300	477791290	15670	15670	15670	15670	0
473	20230718	122200	477791290	15670	15670	15670	15670	0
474	20230718	122100	477791290	15670	15610	15670	15610	5
475	20230718	122000	477713120	15610	15610	15610	15610	4
476	20230718	121900	477650680	15600	15600	15600	15600	0
477	20230718	121800	477650680	15600	15600	15600	15600	0
478	20230718	121700	477650680	15600	15600	15600	15600	0
479	20230718	121600	477650680	15600	15600	15600	15600	0
480	20230718	121500	477650680	15600	15670	15670	15600	101
481	20230718	121400	476075000	15600	15620	15620	15600	150
482	20230718	121300	473734860	15670	15670	15670	15670	0
483	20230718	121200	473734860	15670	15670	15670	15670	0
484	20230718	121100	473734860	15670	15670	15670	15670	1
485	20230718	121000	473719190	15600	15600	15600	15600	0
486	20230718	120900	473719190	15600	15600	15600	15600	5
487	20230718	120800	473641190	15590	15590	15590	15590	0
488	20230718	120700	473641190	15590	15590	15590	15590	0
489	20230718	120600	473641190	15590	15590	15590	15590	0
490	20230718	120500	473641190	15590	15600	15600	15590	127
491	20230718	120400	471660460	15660	15660	15660	15660	0
492	20230718	120300	471660460	15660	15660	15660	15660	10
493	20230718	120200	471503860	15670	15670	15670	15670	5
494	20230718	120100	471425510	15670	15670	15670	15670	2
495	20230718	120000	471394170	15670	15670	15670	15670	25
496	20230718	115900	471002420	15590	15590	15590	15590	0
497	20230718	115800	471002420	15590	15590	15590	15590	0
498	20230718	115700	471002420	15590	15590	15590	15590	0
499	20230718	115600	471002420	15590	15590	15590	15590	0
500	20230718	115500	471002420	15590	15610	15610	15590	630
501	20230718	115400	461174230	15660	15660	15660	15660	0
502	20230718	115300	461174230	15660	15610	15660	15610	32
503	20230718	115200	460674060	15610	15610	15610	15610	101
504	20230718	115100	459097450	15610	15610	15610	15610	102
505	20230718	115000	457505230	15600	15600	15600	15600	0
506	20230718	114900	457505230	15600	15610	15610	15600	451
507	20230718	114800	450469510	15610	15610	15610	15610	0
508	20230718	114700	450469510	15610	15620	15620	15610	200
509	20230718	114600	447347400	15610	15610	15610	15610	0
510	20230718	114500	447347400	15610	15610	15610	15610	0
511	20230718	114400	447347400	15610	15610	15610	15610	0
512	20230718	114300	447347400	15610	15610	15610	15610	0
513	20230718	114200	447347400	15610	15610	15610	15610	0
514	20230718	114100	447347400	15610	15610	15610	15610	0
515	20230718	114000	447347400	15610	15610	15610	15610	60
516	20230718	113900	446410800	15600	15600	15600	15600	0
517	20230718	113800	446410800	15600	15640	15640	15600	1248
518	20230718	113700	426916880	15680	15680	15680	15680	0
519	20230718	113600	426916880	15680	15680	15680	15680	2
520	20230718	113500	426885520	15690	15690	15690	15690	1
521	20230718	113400	426869830	15640	15640	15640	15640	0
522	20230718	113300	426869830	15640	15640	15640	15640	57
523	20230718	113200	425978350	15640	15640	15640	15640	84
524	20230718	113100	424664590	15640	15650	15650	15640	300
525	20230718	113000	419972540	15650	15660	15660	15650	502
526	20230718	112900	412116230	15690	15690	15690	15690	1
527	20230718	112800	412100540	15690	15690	15690	15690	0
528	20230718	112700	412100540	15690	15690	15690	15690	1
529	20230718	112600	412084850	15640	15640	15640	15640	0
530	20230718	112500	412084850	15640	15640	15640	15640	5
531	20230718	112400	412006650	15640	15640	15640	15640	199
532	20230718	112300	408894290	15640	15640	15640	15640	0
533	20230718	112200	408894290	15640	15640	15640	15640	1
534	20230718	112100	408878650	15640	15640	15640	15640	100
535	20230718	112000	407314650	15640	15640	15640	15640	50
536	20230718	111900	406532650	15640	15660	15660	15640	361
537	20230718	111800	400886030	15650	15650	15650	15650	0
538	20230718	111700	400886030	15650	15760	15760	15650	82
539	20230718	111600	399602420	15700	15700	15700	15700	39
540	20230718	111500	398990120	15700	15750	15770	15700	202
541	20230718	111400	395806460	15750	15750	15750	15750	2
542	20230718	111300	395774960	15750	15750	15750	15750	0
543	20230718	111200	395774960	15750	15750	15750	15750	0
544	20230718	111100	395774960	15750	15750	15750	15750	0
545	20230718	111000	395774960	15750	15670	15750	15640	261
546	20230718	110900	391691060	15750	15750	15750	15750	0
547	20230718	110800	391691060	15750	15660	15750	15660	145
548	20230718	110700	389420090	15660	15660	15660	15660	10
549	20230718	110600	389263490	15660	15660	15660	15660	225
550	20230718	110500	385739990	15660	15660	15660	15660	20
551	20230718	110400	385426790	15660	15680	15680	15660	9
552	20230718	110300	385285750	15760	15760	15760	15760	2
553	20230718	110200	385254230	15660	15660	15660	15660	0
554	20230718	110100	385254230	15660	15660	15660	15660	1
555	20230718	110000	385238570	15760	15760	15760	15760	70
556	20230718	105900	384135370	15670	15650	15670	15650	70
557	20230718	105800	383039470	15650	15670	15670	15650	210
558	20230718	105700	379752300	15670	15670	15670	15670	14
559	20230718	105600	379532920	15670	15670	15670	15670	49
560	20230718	105500	378765090	15670	15670	15670	15670	20
561	20230718	105400	378451690	15670	15670	15670	15670	50
562	20230718	105300	377668190	15680	15680	15680	15680	51
563	20230718	105200	376868510	15680	15680	15680	15680	100
564	20230718	105100	375300510	15680	15680	15680	15680	0
565	20230718	105000	375300510	15680	15690	15690	15680	88
566	20230718	104900	373919870	15690	15710	15710	15690	87
567	20230718	104800	372554370	15720	15720	15720	15720	126
568	20230718	104700	370573650	15720	15720	15720	15720	48
569	20230718	104600	369819090	15720	15730	15730	15720	200
570	20230718	104500	366674090	15720	15770	15770	15720	332
571	20230718	104400	361454390	15780	15780	15780	15780	1
572	20230718	104300	361438610	15780	15780	15780	15780	1
573	20230718	104200	361422830	15780	15780	15780	15780	0
574	20230718	104100	361422830	15780	15780	15780	15780	0
575	20230718	104000	361422830	15780	15780	15780	15780	0
576	20230718	103900	361422830	15780	15700	15780	15700	11
577	20230718	103800	361250050	15700	15710	15710	15700	190
578	20230718	103700	358266920	15700	15700	15700	15700	0
579	20230718	103600	358266920	15700	15700	15700	15700	0
580	20230718	103500	358266920	15700	15700	15700	15700	701
581	20230718	103400	347261220	15700	15730	15730	15700	4242
582	20230718	103300	280656010	15730	15730	15730	15730	0
583	20230718	103200	280656010	15730	15750	15750	15730	102
584	20230718	103100	279051500	15750	15760	15760	15750	21
585	20230718	103000	278720720	15780	15790	15790	15770	4
586	20230718	102900	278657600	15790	15790	15800	15790	924
587	20230718	102800	264063110	15790	15790	15790	15790	1
588	20230718	102700	264047320	15730	15730	15730	15730	0
589	20230718	102600	264047320	15730	15730	15730	15730	0
590	20230718	102500	264047320	15730	15740	15790	15730	151
591	20230718	102400	261664540	15790	15790	15790	15790	1
592	20230718	102300	261648750	15740	15740	15740	15740	1
593	20230718	102200	261633010	15780	15780	15780	15780	8
594	20230718	102100	261506770	15730	15730	15730	15730	2
595	20230718	102000	261475310	15730	15730	15730	15730	107
596	20230718	101900	259792200	15730	15770	15770	15730	11
597	20230718	101800	259618970	15730	15770	15770	15730	207
598	20230718	101700	256354770	15770	15770	15770	15770	1
599	20230718	101600	256339000	15780	15780	15780	15780	0
600	20230718	101500	256339000	15780	15780	15780	15780	0
601	20230718	101400	256339000	15780	15780	15780	15780	0
602	20230718	101300	256339000	15780	15730	15780	15730	3
603	20230718	101200	256291760	15780	15780	15780	15780	40
604	20230718	101100	255660560	15780	15780	15780	15780	0
605	20230718	101000	255660560	15780	15780	15780	15780	1
606	20230718	100900	255644780	15710	15760	15780	15710	142
607	20230718	100800	253407480	15760	15760	15760	15760	5
608	20230718	100700	253328680	15790	15750	15790	15750	596
609	20230718	100600	243941640	15750	15750	15750	15750	1
610	20230718	100500	243925890	15730	15720	15730	15720	174
611	20230718	100400	241188970	15720	15720	15720	15720	0
612	20230718	100300	241188970	15720	15750	15750	15720	99
613	20230718	100200	239631620	15750	15760	15760	15750	13
614	20230718	100100	239426840	15790	15790	15790	15790	3
615	20230718	100000	239379470	15770	15790	15790	15770	78
616	20230718	095900	238148620	15750	15760	15790	15750	20
617	20230718	095800	237833160	15760	15760	15760	15760	2
618	20230718	095700	237801640	15730	15750	15750	15730	20
619	20230718	095600	237486790	15770	15770	15770	15770	5
620	20230718	095500	237407940	15760	15770	15770	15760	52
621	20230718	095400	236587920	15700	15700	15700	15700	23
622	20230718	095300	236226820	15680	15680	15680	15680	0
623	20230718	095200	236226820	15680	15700	15700	15680	333
624	20230718	095100	231000370	15710	15730	15730	15710	442
625	20230718	095000	224052740	15750	15750	15750	15750	1
626	20230718	094900	224036990	15730	15760	15760	15730	443
627	20230718	094800	217063650	15750	15750	15750	15750	70
628	20230718	094700	215961150	15740	15740	15740	15740	0
629	20230718	094600	215961150	15740	15750	15750	15740	50
630	20230718	094500	215173900	15750	15750	15750	15750	19
631	20230718	094400	214874650	15750	15750	15750	15750	50
632	20230718	094300	214087150	15750	15760	15770	15750	20
633	20230718	094200	213772120	15790	15740	15790	15740	131
634	20230718	094100	211710130	15740	15750	15750	15740	200
635	20230718	094000	208562030	15740	15740	15740	15740	0
636	20230718	093900	208562030	15740	15740	15740	15740	1
637	20230718	093800	208546290	15740	15740	15740	15730	400
638	20230718	093700	202254270	15740	15740	15740	15740	0
639	20230718	093600	202254270	15740	15740	15740	15740	729
640	20230718	093500	190779810	15740	15750	15750	15740	629
641	20230718	093400	180875400	15750	15750	15750	15750	0
642	20230718	093300	180875400	15750	15770	15770	15740	622
643	20230718	093200	171074380	15790	15790	15790	15790	0
644	20230718	093100	171074380	15790	15760	15790	15750	123
645	20230718	093000	169136860	15750	15750	15750	15750	0
646	20230718	092900	169136860	15750	15750	15750	15750	1
647	20230718	092800	169121110	15750	15800	15800	15750	356
648	20230718	092700	163506120	15800	15800	15800	15800	51
649	20230718	092600	162700320	15840	15850	15850	15840	307
650	20230718	092500	157834410	15850	15850	15850	15850	0
651	20230718	092400	157834410	15850	15850	15850	15850	0
652	20230718	092300	157834410	15850	15820	15950	15820	291
653	20230718	092200	153212010	15740	15740	15740	15740	0
654	20230718	092100	153212010	15740	15770	15770	15740	180
655	20230718	092000	150377490	15780	15850	15850	15780	1622
656	20230718	091900	124709150	15860	15910	15910	15860	512
657	20230718	091800	116576030	15920	15920	15930	15920	1042
658	20230718	091700	99979350	15930	15960	16030	15910	338
659	20230718	091600	94592740	16040	15990	16040	15990	21
660	20230718	091500	94256900	16060	15990	16060	15980	280
661	20230718	091400	89780430	15990	16030	16030	15990	210
662	20230718	091300	86416170	16030	16090	16090	16030	148
663	20230718	091200	84042530	16090	16090	16090	16090	67
664	20230718	091100	82964500	16100	16090	16100	16090	606
665	20230718	091000	73209900	16100	15980	16100	15980	704
666	20230718	090900	61911300	15890	15910	15910	15890	163
667	20230718	090800	59318890	15910	15910	15910	15910	620
668	20230718	090700	49454690	15990	15990	15990	15990	300
669	20230718	090600	44657690	15990	15940	15990	15900	691
670	20230718	090500	33649830	15940	15990	15990	15940	221
671	20230718	090400	30124440	15990	15980	16000	15980	217
672	20230718	090300	26652990	16000	15990	16000	15990	759
673	20230718	090200	14511990	15880	16000	16000	15880	180
674	20230718	090100	11632230	16100	15930	16150	15880	696
675	20230718	090000	444840	15820	15890	15890	15820	28