KissMeData/180640/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	201000	2245979350	46650	46650	46650	46650	3190
3	20230717	200900	2245979350	46650	46650	46650	46650	0
4	20230717	200800	2245979350	46650	46650	46650	46650	0
5	20230717	200700	2245979350	46650	46650	46650	46650	0
6	20230717	200600	2245979350	46650	46650	46650	46650	0
7	20230717	200500	2245979350	46650	46650	46650	46650	0
8	20230717	200400	2245979350	46650	46650	46650	46650	0
9	20230717	200300	2245979350	46650	46650	46650	46650	0
10	20230717	200200	2245979350	46650	46650	46650	46650	0
11	20230717	200100	2245979350	46650	46650	46650	46650	0
12	20230717	200000	2245979350	46650	46650	46650	46650	0
13	20230717	195900	2245979350	46650	46650	46650	46650	0
14	20230717	195800	2245979350	46650	46650	46650	46650	0
15	20230717	195700	2245979350	46650	46650	46650	46650	0
16	20230717	195600	2245979350	46650	46650	46650	46650	0
17	20230717	195500	2245979350	46650	46650	46650	46650	0
18	20230717	195400	2245979350	46650	46650	46650	46650	0
19	20230717	195300	2245979350	46650	46650	46650	46650	0
20	20230717	195200	2245979350	46650	46650	46650	46650	0
21	20230717	195100	2245979350	46650	46650	46650	46650	0
22	20230717	195000	2245979350	46650	46650	46650	46650	0
23	20230717	194900	2245979350	46650	46650	46650	46650	0
24	20230717	194800	2245979350	46650	46650	46650	46650	0
25	20230717	194700	2245979350	46650	46650	46650	46650	0
26	20230717	194600	2245979350	46650	46650	46650	46650	0
27	20230717	194500	2245979350	46650	46650	46650	46650	0
28	20230717	194400	2245979350	46650	46650	46650	46650	0
29	20230717	194300	2245979350	46650	46650	46650	46650	0
30	20230717	194200	2245979350	46650	46650	46650	46650	0
31	20230717	194100	2245979350	46650	46650	46650	46650	0
32	20230717	194000	2245979350	46650	46650	46650	46650	3190
33	20230717	193900	2245979350	46650	46650	46650	46650	0
34	20230717	193800	2245979350	46650	46650	46650	46650	0
35	20230717	193700	2245979350	46650	46650	46650	46650	0
36	20230717	193600	2245979350	46650	46650	46650	46650	0
37	20230717	193500	2245979350	46650	46650	46650	46650	0
38	20230717	193400	2245979350	46650	46650	46650	46650	0
39	20230717	193300	2245979350	46650	46650	46650	46650	0
40	20230717	193200	2245979350	46650	46650	46650	46650	0
41	20230717	193100	2245979350	46650	46650	46650	46650	0
42	20230717	193000	2245979350	46650	46650	46650	46650	0
43	20230717	192900	2245979350	46650	46650	46650	46650	0
44	20230717	192800	2245979350	46650	46650	46650	46650	0
45	20230717	192700	2245979350	46650	46650	46650	46650	0
46	20230717	192600	2245979350	46650	46650	46650	46650	0
47	20230717	192500	2245979350	46650	46650	46650	46650	0
48	20230717	192400	2245979350	46650	46650	46650	46650	0
49	20230717	192300	2245979350	46650	46650	46650	46650	0
50	20230717	192200	2245979350	46650	46650	46650	46650	0
51	20230717	192100	2245979350	46650	46650	46650	46650	0
52	20230717	192000	2245979350	46650	46650	46650	46650	0
53	20230717	191900	2245979350	46650	46650	46650	46650	0
54	20230717	191800	2245979350	46650	46650	46650	46650	0
55	20230717	191700	2245979350	46650	46650	46650	46650	0
56	20230717	191600	2245979350	46650	46650	46650	46650	0
57	20230717	191500	2245979350	46650	46650	46650	46650	0
58	20230717	191400	2245979350	46650	46650	46650	46650	0
59	20230717	191300	2245979350	46650	46650	46650	46650	0
60	20230717	191200	2245979350	46650	46650	46650	46650	0
61	20230717	191100	2245979350	46650	46650	46650	46650	0
62	20230717	191000	2245979350	46650	46650	46650	46650	3190
63	20230717	190900	2245979350	46650	46650	46650	46650	0
64	20230717	190800	2245979350	46650	46650	46650	46650	0
65	20230717	190700	2245979350	46650	46650	46650	46650	0
66	20230717	190600	2245979350	46650	46650	46650	46650	0
67	20230717	190500	2245979350	46650	46650	46650	46650	0
68	20230717	190400	2245979350	46650	46650	46650	46650	0
69	20230717	190300	2245979350	46650	46650	46650	46650	0
70	20230717	190200	2245979350	46650	46650	46650	46650	0
71	20230717	190100	2245979350	46650	46650	46650	46650	0
72	20230717	190000	2245979350	46650	46650	46650	46650	0
73	20230717	185900	2245979350	46650	46650	46650	46650	0
74	20230717	185800	2245979350	46650	46650	46650	46650	0
75	20230717	185700	2245979350	46650	46650	46650	46650	0
76	20230717	185600	2245979350	46650	46650	46650	46650	0
77	20230717	185500	2245979350	46650	46650	46650	46650	0
78	20230717	185400	2245979350	46650	46650	46650	46650	0
79	20230717	185300	2245979350	46650	46650	46650	46650	0
80	20230717	185200	2245979350	46650	46650	46650	46650	0
81	20230717	185100	2245979350	46650	46650	46650	46650	0
82	20230717	185000	2245979350	46650	46650	46650	46650	0
83	20230717	184900	2245979350	46650	46650	46650	46650	0
84	20230717	184800	2245979350	46650	46650	46650	46650	0
85	20230717	184700	2245979350	46650	46650	46650	46650	0
86	20230717	184600	2245979350	46650	46650	46650	46650	0
87	20230717	184500	2245979350	46650	46650	46650	46650	0
88	20230717	184400	2245979350	46650	46650	46650	46650	0
89	20230717	184300	2245979350	46650	46650	46650	46650	0
90	20230717	184200	2245979350	46650	46650	46650	46650	0
91	20230717	184100	2245979350	46650	46650	46650	46650	0
92	20230717	184000	2245979350	46650	46650	46650	46650	3190
93	20230717	183900	2245979350	46650	46650	46650	46650	0
94	20230717	183800	2245979350	46650	46650	46650	46650	0
95	20230717	183700	2245979350	46650	46650	46650	46650	0
96	20230717	183600	2245979350	46650	46650	46650	46650	0
97	20230717	183500	2245979350	46650	46650	46650	46650	0
98	20230717	183400	2245979350	46650	46650	46650	46650	0
99	20230717	183300	2245979350	46650	46650	46650	46650	0
100	20230717	183200	2245979350	46650	46650	46650	46650	0
101	20230717	183100	2245979350	46650	46650	46650	46650	0
102	20230717	183000	2245979350	46650	46650	46650	46650	0
103	20230717	182900	2245979350	46650	46650	46650	46650	0
104	20230717	182800	2245979350	46650	46650	46650	46650	0
105	20230717	182700	2245979350	46650	46650	46650	46650	0
106	20230717	182600	2245979350	46650	46650	46650	46650	0
107	20230717	182500	2245979350	46650	46650	46650	46650	0
108	20230717	182400	2245979350	46650	46650	46650	46650	0
109	20230717	182300	2245979350	46650	46650	46650	46650	0
110	20230717	182200	2245979350	46650	46650	46650	46650	0
111	20230717	182100	2245979350	46650	46650	46650	46650	0
112	20230717	182000	2245979350	46650	46650	46650	46650	0
113	20230717	181900	2245979350	46650	46650	46650	46650	0
114	20230717	181800	2245979350	46650	46650	46650	46650	0
115	20230717	181700	2245979350	46650	46650	46650	46650	0
116	20230717	181600	2245979350	46650	46650	46650	46650	0
117	20230717	181500	2245979350	46650	46650	46650	46650	0
118	20230717	181400	2245979350	46650	46650	46650	46650	0
119	20230717	181300	2245979350	46650	46650	46650	46650	0
120	20230717	181200	2245979350	46650	46650	46650	46650	0
121	20230717	181100	2245979350	46650	46650	46650	46650	0
122	20230717	181000	2245979350	46650	46650	46650	46650	3190
123	20230717	180900	2245979350	46650	46650	46650	46650	0
124	20230717	180800	2245979350	46650	46650	46650	46650	0
125	20230717	180700	2245979350	46650	46650	46650	46650	0
126	20230717	180600	2245979350	46650	46650	46650	46650	0
127	20230717	180500	2245979350	46650	46650	46650	46650	0
128	20230717	180400	2245979350	46650	46650	46650	46650	0
129	20230717	180300	2245979350	46650	46650	46650	46650	0
130	20230717	180200	2245979350	46650	46650	46650	46650	0
131	20230717	180100	2245979350	46650	46650	46650	46650	0
132	20230717	180000	2245979350	46650	46650	46650	46650	0
133	20230717	175900	2245979350	46650	46650	46650	46650	0
134	20230717	175800	2245979350	46650	46650	46650	46650	0
135	20230717	175700	2245979350	46650	46650	46650	46650	0
136	20230717	175600	2245979350	46650	46650	46650	46650	0
137	20230717	175500	2245979350	46650	46650	46650	46650	0
138	20230717	175400	2245979350	46650	46650	46650	46650	0
139	20230717	175300	2245979350	46650	46650	46650	46650	0
140	20230717	175200	2245979350	46650	46650	46650	46650	0
141	20230717	175100	2245979350	46650	46650	46650	46650	0
142	20230717	175000	2245979350	46650	46650	46650	46650	0
143	20230717	174900	2245979350	46650	46650	46650	46650	0
144	20230717	174800	2245979350	46650	46650	46650	46650	0
145	20230717	174700	2245979350	46650	46650	46650	46650	0
146	20230717	174600	2245979350	46650	46650	46650	46650	0
147	20230717	174500	2245979350	46650	46650	46650	46650	0
148	20230717	174400	2245979350	46650	46650	46650	46650	0
149	20230717	174300	2245979350	46650	46650	46650	46650	0
150	20230717	174200	2245979350	46650	46650	46650	46650	0
151	20230717	174100	2245979350	46650	46650	46650	46650	0
152	20230717	174000	2245979350	46650	46650	46650	46650	3190
153	20230717	173900	2245979350	46650	46650	46650	46650	0
154	20230717	173800	2245979350	46650	46650	46650	46650	0
155	20230717	173700	2245979350	46650	46650	46650	46650	0
156	20230717	173600	2245979350	46650	46650	46650	46650	0
157	20230717	173500	2245979350	46650	46650	46650	46650	0
158	20230717	173400	2245979350	46650	46650	46650	46650	0
159	20230717	173300	2245979350	46650	46650	46650	46650	0
160	20230717	173200	2245979350	46650	46650	46650	46650	0
161	20230717	173100	2245979350	46650	46650	46650	46650	0
162	20230717	173000	2245979350	46650	46650	46650	46650	0
163	20230717	172900	2245979350	46650	46650	46650	46650	0
164	20230717	172800	2245979350	46650	46650	46650	46650	0
165	20230717	172700	2245979350	46650	46650	46650	46650	0
166	20230717	172600	2245979350	46650	46650	46650	46650	0
167	20230717	172500	2245979350	46650	46650	46650	46650	0
168	20230717	172400	2245979350	46650	46650	46650	46650	0
169	20230717	172300	2245979350	46650	46650	46650	46650	0
170	20230717	172200	2245979350	46650	46650	46650	46650	0
171	20230717	172100	2245979350	46650	46650	46650	46650	0
172	20230717	172000	2245979350	46650	46650	46650	46650	0
173	20230717	171900	2245979350	46650	46650	46650	46650	0
174	20230717	171800	2245979350	46650	46650	46650	46650	0
175	20230717	171700	2245979350	46650	46650	46650	46650	0
176	20230717	171600	2245979350	46650	46650	46650	46650	0
177	20230717	171500	2245979350	46650	46650	46650	46650	0
178	20230717	171400	2245979350	46650	46650	46650	46650	0
179	20230717	171300	2245979350	46650	46650	46650	46650	0
180	20230717	171200	2245979350	46650	46650	46650	46650	0
181	20230717	171100	2245979350	46650	46650	46650	46650	0
182	20230717	171000	2245979350	46650	46650	46650	46650	3190
183	20230717	170900	2245979350	46650	46650	46650	46650	0
184	20230717	170800	2245979350	46650	46650	46650	46650	0
185	20230717	170700	2245979350	46650	46650	46650	46650	0
186	20230717	170600	2245979350	46650	46650	46650	46650	0
187	20230717	170500	2245979350	46650	46650	46650	46650	0
188	20230717	170400	2245979350	46650	46650	46650	46650	0
189	20230717	170300	2245979350	46650	46650	46650	46650	0
190	20230717	170200	2245979350	46650	46650	46650	46650	0
191	20230717	170100	2245979350	46650	46650	46650	46650	0
192	20230717	170000	2245979350	46650	46650	46650	46650	0
193	20230717	165900	2245979350	46650	46650	46650	46650	0
194	20230717	165800	2245979350	46650	46650	46650	46650	0
195	20230717	165700	2245979350	46650	46650	46650	46650	0
196	20230717	165600	2245979350	46650	46650	46650	46650	0
197	20230717	165500	2245979350	46650	46650	46650	46650	0
198	20230717	165400	2245979350	46650	46650	46650	46650	0
199	20230717	165300	2245979350	46650	46650	46650	46650	0
200	20230717	165200	2245979350	46650	46650	46650	46650	0
201	20230717	165100	2245979350	46650	46650	46650	46650	0
202	20230717	165000	2245979350	46650	46650	46650	46650	0
203	20230717	164900	2245979350	46650	46650	46650	46650	0
204	20230717	164800	2245979350	46650	46650	46650	46650	0
205	20230717	164700	2245979350	46650	46650	46650	46650	0
206	20230717	164600	2245979350	46650	46650	46650	46650	0
207	20230717	164500	2245979350	46650	46650	46650	46650	0
208	20230717	164400	2245979350	46650	46650	46650	46650	0
209	20230717	164300	2245979350	46650	46650	46650	46650	0
210	20230717	164200	2245979350	46650	46650	46650	46650	0
211	20230717	164100	2245979350	46650	46650	46650	46650	0
212	20230717	164000	2245979350	46650	46650	46650	46650	3190
213	20230717	163900	2245979350	46650	46650	46650	46650	0
214	20230717	163800	2245979350	46650	46650	46650	46650	0
215	20230717	163700	2245979350	46650	46650	46650	46650	0
216	20230717	163600	2245979350	46650	46650	46650	46650	0
217	20230717	163500	2245979350	46650	46650	46650	46650	0
218	20230717	163400	2245979350	46650	46650	46650	46650	0
219	20230717	163300	2245979350	46650	46650	46650	46650	0
220	20230717	163200	2245979350	46650	46650	46650	46650	0
221	20230717	163100	2245979350	46650	46650	46650	46650	0
222	20230717	163000	2245979350	46650	46650	46650	46650	0
223	20230717	162900	2245979350	46650	46650	46650	46650	0
224	20230717	162800	2245979350	46650	46650	46650	46650	0
225	20230717	162700	2245979350	46650	46650	46650	46650	0
226	20230717	162600	2245979350	46650	46650	46650	46650	0
227	20230717	162500	2245979350	46650	46650	46650	46650	0
228	20230717	162400	2245979350	46650	46650	46650	46650	0
229	20230717	162300	2245979350	46650	46650	46650	46650	0
230	20230717	162200	2245979350	46650	46650	46650	46650	0
231	20230717	162100	2245979350	46650	46650	46650	46650	0
232	20230717	162000	2245979350	46650	46650	46650	46650	0
233	20230717	161900	2245979350	46650	46650	46650	46650	0
234	20230717	161800	2245979350	46650	46650	46650	46650	0
235	20230717	161700	2245979350	46650	46650	46650	46650	0
236	20230717	161600	2245979350	46650	46650	46650	46650	0
237	20230717	161500	2245979350	46650	46650	46650	46650	0
238	20230717	161400	2245979350	46650	46650	46650	46650	0
239	20230717	161300	2245979350	46650	46650	46650	46650	0
240	20230717	161200	2245979350	46650	46650	46650	46650	0
241	20230717	161100	2245979350	46650	46650	46650	46650	0
242	20230717	161000	2245979350	46650	46650	46650	46650	3190
243	20230717	160900	2245979350	46650	46650	46650	46650	0
244	20230717	160800	2245979350	46650	46650	46650	46650	0
245	20230717	160700	2245979350	46650	46650	46650	46650	0
246	20230717	160600	2245979350	46650	46650	46650	46650	0
247	20230717	160500	2245979350	46650	46650	46650	46650	0
248	20230717	160400	2245979350	46650	46650	46650	46650	0
249	20230717	160300	2245979350	46650	46650	46650	46650	0
250	20230717	160200	2245979350	46650	46650	46650	46650	0
251	20230717	160100	2245979350	46650	46650	46650	46650	0
252	20230717	160000	2245979350	46650	46650	46650	46650	0
253	20230717	155900	2245979350	46650	46650	46650	46650	0
254	20230717	155800	2245979350	46650	46650	46650	46650	0
255	20230717	155700	2245979350	46650	46650	46650	46650	0
256	20230717	155600	2245979350	46650	46650	46650	46650	0
257	20230717	155500	2245979350	46650	46650	46650	46650	0
258	20230717	155400	2245979350	46650	46650	46650	46650	0
259	20230717	155300	2245979350	46650	46650	46650	46650	0
260	20230717	155200	2245979350	46650	46650	46650	46650	0
261	20230717	155100	2245979350	46650	46650	46650	46650	0
262	20230717	155000	2245979350	46650	46650	46650	46650	0
263	20230717	154900	2245979350	46650	46650	46650	46650	0
264	20230717	154800	2245979350	46650	46650	46650	46650	0
265	20230717	154700	2245979350	46650	46650	46650	46650	0
266	20230717	154600	2245979350	46650	46650	46650	46650	0
267	20230717	154500	2245979350	46650	46650	46650	46650	0
268	20230717	154400	2245979350	46650	46650	46650	46650	0
269	20230717	154300	2245979350	46650	46650	46650	46650	0
270	20230717	154200	2245979350	46650	46650	46650	46650	0
271	20230717	154100	2245979350	46650	46650	46650	46650	0
272	20230717	154000	2245979350	46650	46650	46650	46650	3190
273	20230717	153900	2245979350	46650	46650	46650	46650	0
274	20230717	153800	2245979350	46650	46650	46650	46650	0
275	20230717	153700	2245979350	46650	46650	46650	46650	0
276	20230717	153600	2245979350	46650	46650	46650	46650	0
277	20230717	153500	2245979350	46650	46650	46650	46650	0
278	20230717	153400	2245979350	46650	46650	46650	46650	0
279	20230717	153300	2245979350	46650	46650	46650	46650	0
280	20230717	153200	2245979350	46650	46650	46650	46650	0
281	20230717	153100	2245979350	46650	46650	46650	46650	0
282	20230717	153000	2245979350	46650	46650	46650	46650	3190
283	20230717	152900	2097165850	46600	46600	46600	46600	0
284	20230717	152800	2097165850	46600	46600	46600	46600	0
285	20230717	152700	2097165850	46600	46600	46600	46600	0
286	20230717	152600	2097165850	46600	46600	46600	46600	0
287	20230717	152500	2097165850	46600	46600	46600	46600	0
288	20230717	152400	2097165850	46600	46600	46600	46600	0
289	20230717	152300	2097165850	46600	46600	46600	46600	0
290	20230717	152200	2097165850	46600	46600	46600	46600	0
291	20230717	152100	2097165850	46600	46600	46600	46600	0
292	20230717	152000	2097165850	46600	46600	46600	46600	0
293	20230717	151900	2097165850	46600	46600	46750	46600	129
294	20230717	151800	2091140650	46700	46600	46700	46600	143
295	20230717	151700	2084467500	46650	46600	46750	46600	1899
296	20230717	151600	1995799250	46600	46550	46600	46550	546
297	20230717	151500	1970355950	46550	46500	46600	46500	736
298	20230717	151400	1936079950	46500	46500	46550	46500	186
299	20230717	151300	1927427250	46550	46550	46550	46550	14
300	20230717	151200	1926775550	46550	46550	46550	46550	44
301	20230717	151100	1924727350	46550	46550	46550	46550	40
302	20230717	151000	1922865350	46550	46550	46550	46500	276
303	20230717	150900	1910017600	46550	46550	46550	46550	19
304	20230717	150800	1909133150	46550	46550	46550	46550	170
305	20230717	150700	1901219650	46550	46550	46550	46550	39
306	20230717	150600	1899404200	46550	46550	46550	46550	6
307	20230717	150500	1899124900	46550	46550	46550	46550	25
308	20230717	150400	1897961150	46550	46550	46550	46550	1
309	20230717	150300	1897914600	46550	46550	46550	46550	26
310	20230717	150200	1896704300	46550	46500	46550	46500	34
311	20230717	150100	1895121650	46550	46550	46550	46550	59
312	20230717	150000	1892375200	46550	46500	46550	46500	28
313	20230717	145900	1891071900	46550	46550	46550	46550	0
314	20230717	145800	1891071900	46550	46550	46550	46550	44
315	20230717	145700	1889023700	46550	46550	46550	46550	3
316	20230717	145600	1888884050	46550	46550	46550	46550	16
317	20230717	145500	1888139250	46500	46500	46500	46500	1
318	20230717	145400	1888092750	46550	46500	46550	46500	23
319	20230717	145300	1887022300	46550	46550	46550	46550	275
320	20230717	145200	1874221050	46550	46550	46550	46550	146
321	20230717	145100	1867424750	46550	46550	46550	46550	20
322	20230717	145000	1866493750	46550	46500	46550	46500	89
323	20230717	144900	1862350900	46550	46550	46550	46550	16
324	20230717	144800	1861606100	46550	46550	46550	46550	25
325	20230717	144700	1860442350	46500	46550	46550	46500	14
326	20230717	144600	1859790800	46550	46500	46550	46500	163
327	20230717	144500	1852203300	46500	46550	46550	46500	83
328	20230717	144400	1848340500	46550	46550	46550	46550	160
329	20230717	144300	1840892500	46550	46550	46550	46550	0
330	20230717	144200	1840892500	46550	46550	46550	46550	15
331	20230717	144100	1840194250	46550	46550	46550	46550	11
332	20230717	144000	1839682200	46550	46550	46550	46550	4
333	20230717	143900	1839496000	46550	46550	46550	46550	30
334	20230717	143800	1838099500	46550	46500	46550	46500	24
335	20230717	143700	1836982550	46550	46600	46600	46550	18
336	20230717	143600	1836144550	46600	46550	46600	46550	107
337	20230717	143500	1831161950	46550	46550	46550	46500	341
338	20230717	143400	1815289750	46550	46550	46550	46550	0
339	20230717	143300	1815289750	46550	46450	46550	46450	487
340	20230717	143200	1792642900	46450	46450	46450	46450	16
341	20230717	143100	1791899700	46400	46400	46400	46400	0
342	20230717	143000	1791899700	46400	46450	46450	46400	19
343	20230717	142900	1791017300	46450	46400	46450	46400	132
344	20230717	142800	1784888850	46400	46400	46400	46350	27
345	20230717	142700	1783636550	46350	46350	46350	46350	151
346	20230717	142600	1776637700	46350	46400	46400	46350	65
347	20230717	142500	1773624600	46400	46350	46400	46350	17
348	20230717	142400	1772835850	46400	46400	46400	46400	0
349	20230717	142300	1772835850	46400	46400	46400	46400	15
350	20230717	142200	1772139850	46400	46350	46400	46350	31
351	20230717	142100	1770702950	46400	46400	46400	46400	32
352	20230717	142000	1769218150	46400	46400	46400	46400	2
353	20230717	141900	1769125350	46400	46400	46400	46400	0
354	20230717	141800	1769125350	46400	46350	46400	46350	86
355	20230717	141700	1765138550	46400	46350	46400	46350	132
356	20230717	141600	1759019850	46350	46300	46350	46300	191
357	20230717	141500	1750175200	46300	46250	46300	46250	17
358	20230717	141400	1749388400	46300	46300	46300	46300	16
359	20230717	141300	1748647600	46300	46250	46300	46250	22
360	20230717	141200	1747629050	46300	46300	46300	46300	0
361	20230717	141100	1747629050	46300	46300	46300	46300	0
362	20230717	141000	1747629050	46300	46450	46500	46250	2108
363	20230717	140900	1649737900	46500	46500	46500	46500	87
364	20230717	140800	1645692400	46500	46450	46500	46450	589
365	20230717	140700	1618330100	46450	46450	46500	46450	709
366	20230717	140600	1585395550	46450	46450	46450	46450	29
367	20230717	140500	1584048500	46400	46350	46400	46350	267
368	20230717	140400	1571664750	46300	46350	46350	46300	28
369	20230717	140300	1570368250	46300	46300	46300	46300	0
370	20230717	140200	1570368250	46300	46300	46300	46300	5
371	20230717	140100	1570136750	46300	46300	46300	46300	67
372	20230717	140000	1567034650	46300	46350	46350	46300	35
373	20230717	135900	1565412500	46350	46350	46350	46350	0
374	20230717	135800	1565412500	46350	46350	46350	46350	27
375	20230717	135700	1564161050	46350	46350	46350	46350	21
376	20230717	135600	1563187700	46350	46350	46350	46350	0
377	20230717	135500	1563187700	46350	46350	46350	46350	39
378	20230717	135400	1561380050	46350	46350	46350	46350	0
379	20230717	135300	1561380050	46350	46350	46350	46350	103
380	20230717	135200	1556606000	46350	46300	46350	46300	3
381	20230717	135100	1556467050	46350	46350	46350	46350	2
382	20230717	135000	1556374350	46350	46350	46350	46350	16
383	20230717	134900	1555632750	46350	46300	46350	46300	334
384	20230717	134800	1540152550	46150	46150	46300	46150	146
385	20230717	134700	1533399000	46150	46150	46150	46150	0
386	20230717	134600	1533399000	46150	46150	46150	46150	19
387	20230717	134500	1532522150	46100	46250	46250	46100	166
388	20230717	134400	1524850350	46200	46200	46200	46200	5
389	20230717	134300	1524619350	46250	46250	46250	46250	30
390	20230717	134200	1523231850	46250	46250	46250	46250	4
391	20230717	134100	1523046850	46250	46250	46250	46250	16
392	20230717	134000	1522306850	46200	46200	46200	46200	0
393	20230717	133900	1522306850	46200	46250	46250	46200	52
394	20230717	133800	1519901950	46350	46350	46350	46350	2
395	20230717	133700	1519809250	46200	46200	46250	46200	57
396	20230717	133600	1517175050	46300	46350	46350	46300	130
397	20230717	133500	1511151050	46350	46350	46350	46350	0
398	20230717	133400	1511151050	46350	46350	46350	46350	0
399	20230717	133300	1511151050	46350	46350	46350	46350	0
400	20230717	133200	1511151050	46350	46050	46350	46050	1529
401	20230717	133100	1440633550	46000	46000	46000	46000	1
402	20230717	133000	1440587550	46050	46050	46050	46050	2
403	20230717	132900	1440495450	46050	46000	46050	46000	60
404	20230717	132800	1437733950	46050	46050	46050	46050	0
405	20230717	132700	1437733950	46050	46050	46050	46050	25
406	20230717	132600	1436582700	46050	46050	46050	46050	1
407	20230717	132500	1436536650	46050	46050	46050	46050	28
408	20230717	132400	1435247250	46050	46050	46050	46050	0
409	20230717	132300	1435247250	46050	46050	46050	46050	16
410	20230717	132200	1434510450	46050	46050	46050	46050	0
411	20230717	132100	1434510450	46050	46050	46050	46050	0
412	20230717	132000	1434510450	46050	46050	46050	46050	49
413	20230717	131900	1432254000	46050	46000	46050	46000	77
414	20230717	131800	1428708200	46000	46000	46000	46000	5
415	20230717	131700	1428478200	46000	46000	46000	46000	61
416	20230717	131600	1425672200	46000	46000	46000	46000	16
417	20230717	131500	1424936200	45950	45950	45950	45950	0
418	20230717	131400	1424936200	45950	46050	46050	45950	592
419	20230717	131300	1397695500	46100	46100	46100	46050	26
420	20230717	131200	1396497400	46100	46100	46100	46100	0
421	20230717	131100	1396497400	46100	46100	46100	46100	16
422	20230717	131000	1395759800	46100	46100	46100	46100	0
423	20230717	130900	1395759800	46100	46100	46100	46100	15
424	20230717	130800	1395068300	46100	46100	46100	46100	0
425	20230717	130700	1395068300	46100	46100	46100	46100	2
426	20230717	130600	1394976100	46100	46100	46100	46100	16
427	20230717	130500	1394238500	46100	46100	46100	46100	11
428	20230717	130400	1393731400	46100	46100	46100	46100	26
429	20230717	130300	1392532800	46100	46100	46100	46100	0
430	20230717	130200	1392532800	46100	46100	46100	46100	15
431	20230717	130100	1391841300	46100	46100	46100	46100	1
432	20230717	130000	1391795200	46100	46100	46100	46100	183
433	20230717	125900	1383358900	46150	46150	46150	46150	31
434	20230717	125800	1381928250	46150	46150	46150	46150	0
435	20230717	125700	1381928250	46150	46150	46150	46150	16
436	20230717	125600	1381189850	46150	46150	46150	46150	14
437	20230717	125500	1380543750	46100	46150	46150	46100	20
438	20230717	125400	1379621000	46150	46150	46150	46150	2
439	20230717	125300	1379528700	46150	46150	46150	46150	0
440	20230717	125200	1379528700	46150	46150	46150	46150	33
441	20230717	125100	1378005750	46150	46150	46150	46150	10
442	20230717	125000	1377544250	46150	46150	46150	46150	18
443	20230717	124900	1376713550	46150	46150	46150	46150	15
444	20230717	124800	1376021300	46150	46150	46150	46100	22
445	20230717	124700	1375006250	46150	46150	46150	46150	0
446	20230717	124600	1375006250	46150	46150	46150	46150	1
447	20230717	124500	1374960100	46150	46100	46150	46100	17
448	20230717	124400	1374175600	46150	46150	46150	46150	0
449	20230717	124300	1374175600	46150	46150	46150	46150	40
450	20230717	124200	1372329600	46150	46150	46150	46150	16
451	20230717	124100	1371591200	46200	46150	46200	46150	18
452	20230717	124000	1370760450	46150	46200	46200	46100	156
453	20230717	123900	1363560950	46250	46350	46350	46250	116
454	20230717	123800	1358190750	46400	46400	46500	46400	121
455	20230717	123700	1352573050	46400	46400	46400	46400	0
456	20230717	123600	1352573050	46400	46400	46400	46400	3
457	20230717	123500	1352433850	46400	46400	46400	46400	2
458	20230717	123400	1352341050	46400	46400	46400	46400	0
459	20230717	123300	1352341050	46400	46400	46400	46400	0
460	20230717	123200	1352341050	46400	46400	46400	46400	0
461	20230717	123100	1352341050	46400	46400	46400	46400	0
462	20230717	123000	1352341050	46400	46300	46400	46300	177
463	20230717	122900	1344129400	46300	46300	46300	46300	17
464	20230717	122800	1343342300	46300	46300	46300	46300	11
465	20230717	122700	1342833000	46300	46150	46300	46150	29
466	20230717	122600	1341490950	46150	46150	46200	46100	278
467	20230717	122500	1328667700	46350	46350	46350	46350	0
468	20230717	122400	1328667700	46350	46200	46350	46200	104
469	20230717	122300	1323860050	46300	46450	46550	46250	436
470	20230717	122200	1303591550	46450	46450	46450	46450	2
471	20230717	122100	1303498650	46450	46450	46450	46450	0
472	20230717	122000	1303498650	46450	46450	46450	46450	0
473	20230717	121900	1303498650	46450	46450	46450	46450	0
474	20230717	121800	1303498650	46450	46250	46450	46250	332
475	20230717	121700	1288083350	46400	46350	46400	46350	144
476	20230717	121600	1281403000	46350	46350	46350	46350	1
477	20230717	121500	1281356650	46300	46300	46350	46050	48
478	20230717	121400	1279134050	46300	46300	46300	46300	173
479	20230717	121300	1271124150	46250	46200	46250	46050	63
480	20230717	121200	1268214750	46200	46200	46200	46200	0
481	20230717	121100	1268214750	46200	46200	46200	46200	100
482	20230717	121000	1263594750	46200	46200	46200	46200	2
483	20230717	120900	1263502350	46200	46200	46200	46200	0
484	20230717	120800	1263502350	46200	46200	46200	46200	0
485	20230717	120700	1263502350	46200	46200	46200	46200	0
486	20230717	120600	1263502350	46200	45950	46200	45950	158
487	20230717	120500	1256203000	46200	46000	46200	46000	72
488	20230717	120400	1252877850	45950	46150	46150	45950	73
489	20230717	120300	1249523300	45950	45950	45950	45950	1
490	20230717	120200	1249477350	46150	46150	46150	46150	0
491	20230717	120100	1249477350	46150	46150	46150	46150	0
492	20230717	120000	1249477350	46150	46000	46200	45950	110
493	20230717	115900	1244402450	46000	46100	46100	46000	48
494	20230717	115800	1242192250	46050	46050	46050	46050	25
495	20230717	115700	1241041000	46100	46150	46150	46100	11
496	20230717	115600	1240533700	46100	46100	46100	46100	4
497	20230717	115500	1240349300	46150	46100	46150	46100	5
498	20230717	115400	1240118650	46100	46250	46250	46100	25
499	20230717	115300	1238963200	46250	46100	46250	46100	361
500	20230717	115200	1222282850	46100	46150	46150	46100	50
501	20230717	115100	1219975400	46150	46150	46150	46150	39
502	20230717	115000	1218175550	46100	46100	46150	46100	9
503	20230717	114900	1217760400	46100	46000	46150	46000	219
504	20230717	114800	1207656350	46050	46000	46050	46000	88
505	20230717	114700	1203607350	46050	46050	46050	46050	0
506	20230717	114600	1203607350	46050	46050	46050	46050	3
507	20230717	114500	1203469200	46000	46150	46150	46000	6
508	20230717	114400	1203193050	46050	46150	46150	46050	17
509	20230717	114300	1202408900	46050	46050	46050	46050	9
510	20230717	114200	1201994450	46000	46000	46000	46000	1
511	20230717	114100	1201948450	46000	46050	46050	46000	6
512	20230717	114000	1201672350	46050	46050	46050	46050	0
513	20230717	113900	1201672350	46050	46050	46050	46050	3
514	20230717	113800	1201534200	46150	46150	46150	46150	2
515	20230717	113700	1201441900	46050	46150	46200	46050	146
516	20230717	113600	1194700600	46150	45950	46150	45950	147
517	20230717	113500	1187928500	45950	46050	46050	45950	401
518	20230717	113400	1169494750	46100	46150	46150	46100	74
519	20230717	113300	1166082750	46100	46100	46100	46100	2
520	20230717	113200	1165990550	46150	46100	46150	46100	16
521	20230717	113100	1165252300	46100	46100	46100	46100	7
522	20230717	113000	1164929600	46100	46150	46200	46100	89
523	20230717	112900	1160822150	46150	46200	46200	46150	80
524	20230717	112800	1157126250	46250	46250	46250	46200	79
525	20230717	112700	1153472800	46200	46200	46300	46200	94
526	20230717	112600	1149121300	46250	46300	46350	46250	158
527	20230717	112500	1141804400	46250	46300	46300	46250	7
528	20230717	112400	1141480400	46250	46200	46250	46200	64
529	20230717	112300	1138523050	46200	46200	46200	46150	19
530	20230717	112200	1137645350	46150	46150	46150	46150	4
531	20230717	112100	1137460750	46200	46150	46200	46150	9
532	20230717	112000	1137045250	46150	46150	46150	46150	2
533	20230717	111900	1136952950	46200	46200	46200	46150	20
534	20230717	111800	1136029050	46200	46250	46250	46200	68
535	20230717	111700	1132884150	46300	46250	46300	46250	4
536	20230717	111600	1132699050	46300	46450	46500	46250	375
537	20230717	111500	1115319350	46450	46500	46500	46450	56
538	20230717	111400	1112717950	46500	46500	46500	46500	4
539	20230717	111300	1112531950	46500	46500	46500	46500	29
540	20230717	111200	1111183450	46550	46550	46550	46550	2
541	20230717	111100	1111090350	46550	46550	46550	46550	77
542	20230717	111000	1107506000	46550	46550	46550	46550	3
543	20230717	110900	1107366350	46550	46500	46550	46500	168
544	20230717	110800	1099548250	46500	46450	46500	46450	7
545	20230717	110700	1099223000	46450	46500	46500	46450	183
546	20230717	110600	1090715150	46500	46450	46500	46450	144
547	20230717	110500	1084021100	46450	46400	46450	46400	151
548	20230717	110400	1077009100	46400	46400	46400	46400	10
549	20230717	110300	1076545100	46350	46550	46550	46350	203
550	20230717	110200	1067123900	46650	46650	46650	46650	0
551	20230717	110100	1067123900	46650	46450	46700	46450	218
552	20230717	110000	1056954750	46450	46650	46700	46400	639
553	20230717	105900	1027170650	46650	46650	46650	46650	10
554	20230717	105800	1026704150	46650	46700	46700	46650	15
555	20230717	105700	1026004000	46700	46700	46700	46700	46
556	20230717	105600	1023855800	46700	46650	46700	46600	227
557	20230717	105500	1013265700	46650	46600	46650	46600	159
558	20230717	105400	1005855550	46600	46700	46700	46600	50
559	20230717	105300	1003524150	46700	46650	46700	46650	47
560	20230717	105200	1001330300	46650	46700	46700	46650	46
561	20230717	105100	999183500	46750	46600	46750	46600	74
562	20230717	105000	995728900	46600	46500	46600	46450	312
563	20230717	104900	981216500	46500	46400	46500	46400	352
564	20230717	104800	964878750	46400	46300	46400	46300	485
565	20230717	104700	942408250	46300	46300	46300	46250	26
566	20230717	104600	941204600	46300	46300	46300	46300	10
567	20230717	104500	940741600	46250	46300	46300	46250	140
568	20230717	104400	934259700	46300	46300	46300	46300	145
569	20230717	104300	927546200	46300	46300	46300	46250	14
570	20230717	104200	926898250	46300	46300	46300	46300	13
571	20230717	104100	926296350	46300	46300	46300	46300	14
572	20230717	104000	925648150	46300	46250	46300	46250	31
573	20230717	103900	924214350	46300	46300	46300	46300	65
574	20230717	103800	921204850	46300	46350	46350	46300	1093
575	20230717	103700	870549250	46350	46350	46350	46350	4
576	20230717	103600	870363850	46350	46350	46350	46350	2
577	20230717	103500	870271150	46350	46350	46350	46350	1
578	20230717	103400	870224800	46300	46250	46300	46250	171
579	20230717	103300	862307550	46250	46250	46250	46250	1
580	20230717	103200	862261300	46250	46100	46250	46100	936
581	20230717	103100	819001700	46100	46100	46100	46100	10
582	20230717	103000	818540700	46100	46100	46100	46100	2
583	20230717	102900	818448500	46100	46100	46100	46100	4
584	20230717	102800	818264100	46100	46200	46200	46050	1476
585	20230717	102700	750095900	46200	46150	46200	46150	313
586	20230717	102600	735635850	46200	46200	46200	46200	0
587	20230717	102500	735635850	46200	46200	46200	46200	0
588	20230717	102400	735635850	46200	46200	46200	46200	10
589	20230717	102300	735173850	46150	46150	46200	46150	99
590	20230717	102200	730604850	46200	46250	46250	46200	119
591	20230717	102100	725104100	46250	46200	46250	46200	211
592	20230717	102000	715347950	46150	46000	46150	46000	142
593	20230717	101900	708803650	46050	46050	46050	46050	4
594	20230717	101800	708619450	46000	45900	46000	45900	350
595	20230717	101700	692540000	45900	45900	45900	45900	160
596	20230717	101600	685196000	45900	45750	45900	45750	61
597	20230717	101500	682402550	45750	45850	45850	45700	355
598	20230717	101400	666148600	45900	45850	45900	45850	232
599	20230717	101300	655506250	45900	45900	45900	45900	0
600	20230717	101200	655506250	45900	45700	45900	45700	14
601	20230717	101100	654864950	45650	45800	45800	45650	62
602	20230717	101000	652033900	45800	45750	45900	45750	185
603	20230717	100900	643554250	45700	45650	45700	45650	252
604	20230717	100800	632049900	45650	45650	45650	45650	0
605	20230717	100700	632049900	45650	45650	45650	45650	3
606	20230717	100600	631912950	45650	45650	45650	45650	0
607	20230717	100500	631912950	45650	45750	45750	45650	152
608	20230717	100400	624971600	45650	45650	45800	45650	305
609	20230717	100300	611030250	45700	45700	45700	45650	17
610	20230717	100200	610254050	45700	45700	45700	45700	0
611	20230717	100100	610254050	45700	45650	45700	45650	4
612	20230717	100000	610071350	45700	45800	45900	45700	1980
613	20230717	095900	519214850	45800	45800	45800	45800	1
614	20230717	095800	519169050	45800	45800	45800	45800	1
615	20230717	095700	519123250	45600	45550	45600	45550	72
616	20230717	095600	515841550	45550	45650	45650	45500	211
617	20230717	095500	506233900	45650	45650	45650	45650	0
618	20230717	095400	506233900	45650	45600	45650	45600	21
619	20230717	095300	505275300	45600	45800	45800	45600	25
620	20230717	095200	504134100	45800	45500	45800	45500	570
621	20230717	095100	478113950	45500	45500	45500	45500	2
622	20230717	095000	478022950	45450	45450	45450	45450	20
623	20230717	094900	477113950	45500	45500	45500	45500	56
624	20230717	094800	474565950	45500	45450	45500	45450	370
625	20230717	094700	457740650	45500	45500	45500	45500	4
626	20230717	094600	457558650	45450	45450	45450	45450	0
627	20230717	094500	457558650	45450	45450	45700	45450	1093
628	20230717	094400	407789800	45450	45450	45450	45450	0
629	20230717	094300	407789800	45450	45450	45450	45450	4
630	20230717	094200	407608000	45450	45450	45450	45450	66
631	20230717	094100	404608300	45450	45450	45450	45400	8
632	20230717	094000	404244850	45450	45450	45450	45450	4
633	20230717	093900	404063050	45450	45450	45450	45400	239
634	20230717	093800	393208150	45500	45500	45500	45500	3
635	20230717	093700	393071650	45500	45500	45500	45500	11
636	20230717	093600	392571150	45500	45500	45500	45500	0
637	20230717	093500	392571150	45500	45550	45550	45500	4
638	20230717	093400	392389000	45550	45550	45550	45550	516
639	20230717	093300	368885200	45550	45500	45550	45500	103
640	20230717	093200	364193650	45500	45500	45500	45300	179
641	20230717	093100	356063550	45500	45250	45500	45250	632
642	20230717	093000	327400500	45250	45250	45250	45250	3
643	20230717	092900	327264750	45200	45300	45300	45200	212
644	20230717	092800	317672950	45300	45250	45300	45250	93
645	20230717	092700	313464650	45250	45300	45300	45250	97
646	20230717	092600	309071850	45300	45350	45350	45300	111
647	20230717	092500	304039300	45400	45450	45550	45400	214
648	20230717	092400	294307350	45450	45450	45450	45400	163
649	20230717	092300	286901550	45450	45400	45450	45400	54
650	20230717	092200	284449800	45550	45450	45550	45400	89
651	20230717	092100	280406850	45400	45650	45650	45400	82
652	20230717	092000	276682650	45650	45450	45650	45450	216
653	20230717	091900	266852550	45250	45500	45500	45250	5
654	20230717	091800	266626050	45500	45450	45500	45400	172
655	20230717	091700	258811700	45450	45250	45450	45250	389
656	20230717	091600	241181350	45250	45250	45250	45250	401
657	20230717	091500	223036100	45300	45300	45300	45250	405
658	20230717	091400	204692250	45300	45350	45350	45200	777
659	20230717	091300	169533750	45350	45450	45500	45350	313
660	20230717	091200	155326400	45450	45450	45700	45450	245
661	20230717	091100	144189750	45450	45450	45450	45450	252
662	20230717	091000	132736350	45450	45500	45500	45450	327
663	20230717	090900	117870600	45500	45550	45550	45500	167
664	20230717	090800	110263800	45850	45450	45850	45450	537
665	20230717	090700	85744850	45450	45800	45800	45450	390
666	20230717	090600	67956550	45800	45900	45900	45800	110
667	20230717	090500	62916300	45900	45950	45950	45900	243
668	20230717	090400	51762450	46000	46000	46000	46000	15
669	20230717	090300	51072450	46000	45900	46000	45900	41
670	20230717	090200	49186550	45950	46000	46050	45950	175
671	20230717	090100	41142500	45950	45950	46000	45950	73
672	20230717	090000	37785750	45950	45950	45950	45950	789