KissMeData/100030/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195100	459753840	19180	19180	19180	19180	263
3	20230717	195000	459753840	19180	19180	19180	19180	0
4	20230717	194900	459753840	19180	19180	19180	19180	0
5	20230717	194800	459753840	19180	19180	19180	19180	0
6	20230717	194700	459753840	19180	19180	19180	19180	0
7	20230717	194600	459753840	19180	19180	19180	19180	0
8	20230717	194500	459753840	19180	19180	19180	19180	0
9	20230717	194400	459753840	19180	19180	19180	19180	0
10	20230717	194300	459753840	19180	19180	19180	19180	0
11	20230717	194200	459753840	19180	19180	19180	19180	0
12	20230717	194100	459753840	19180	19180	19180	19180	0
13	20230717	194000	459753840	19180	19180	19180	19180	0
14	20230717	193900	459753840	19180	19180	19180	19180	0
15	20230717	193800	459753840	19180	19180	19180	19180	0
16	20230717	193700	459753840	19180	19180	19180	19180	0
17	20230717	193600	459753840	19180	19180	19180	19180	0
18	20230717	193500	459753840	19180	19180	19180	19180	0
19	20230717	193400	459753840	19180	19180	19180	19180	0
20	20230717	193300	459753840	19180	19180	19180	19180	0
21	20230717	193200	459753840	19180	19180	19180	19180	0
22	20230717	193100	459753840	19180	19180	19180	19180	0
23	20230717	193000	459753840	19180	19180	19180	19180	0
24	20230717	192900	459753840	19180	19180	19180	19180	0
25	20230717	192800	459753840	19180	19180	19180	19180	0
26	20230717	192700	459753840	19180	19180	19180	19180	0
27	20230717	192600	459753840	19180	19180	19180	19180	0
28	20230717	192500	459753840	19180	19180	19180	19180	0
29	20230717	192400	459753840	19180	19180	19180	19180	0
30	20230717	192300	459753840	19180	19180	19180	19180	0
31	20230717	192200	459753840	19180	19180	19180	19180	0
32	20230717	192100	459753840	19180	19180	19180	19180	263
33	20230717	192000	459753840	19180	19180	19180	19180	0
34	20230717	191900	459753840	19180	19180	19180	19180	0
35	20230717	191800	459753840	19180	19180	19180	19180	0
36	20230717	191700	459753840	19180	19180	19180	19180	0
37	20230717	191600	459753840	19180	19180	19180	19180	0
38	20230717	191500	459753840	19180	19180	19180	19180	0
39	20230717	191400	459753840	19180	19180	19180	19180	0
40	20230717	191300	459753840	19180	19180	19180	19180	0
41	20230717	191200	459753840	19180	19180	19180	19180	0
42	20230717	191100	459753840	19180	19180	19180	19180	0
43	20230717	191000	459753840	19180	19180	19180	19180	0
44	20230717	190900	459753840	19180	19180	19180	19180	0
45	20230717	190800	459753840	19180	19180	19180	19180	0
46	20230717	190700	459753840	19180	19180	19180	19180	0
47	20230717	190600	459753840	19180	19180	19180	19180	0
48	20230717	190500	459753840	19180	19180	19180	19180	0
49	20230717	190400	459753840	19180	19180	19180	19180	0
50	20230717	190300	459753840	19180	19180	19180	19180	0
51	20230717	190200	459753840	19180	19180	19180	19180	0
52	20230717	190100	459753840	19180	19180	19180	19180	0
53	20230717	190000	459753840	19180	19180	19180	19180	0
54	20230717	185900	459753840	19180	19180	19180	19180	0
55	20230717	185800	459753840	19180	19180	19180	19180	0
56	20230717	185700	459753840	19180	19180	19180	19180	0
57	20230717	185600	459753840	19180	19180	19180	19180	0
58	20230717	185500	459753840	19180	19180	19180	19180	0
59	20230717	185400	459753840	19180	19180	19180	19180	0
60	20230717	185300	459753840	19180	19180	19180	19180	0
61	20230717	185200	459753840	19180	19180	19180	19180	0
62	20230717	185100	459753840	19180	19180	19180	19180	263
63	20230717	185000	459753840	19180	19180	19180	19180	0
64	20230717	184900	459753840	19180	19180	19180	19180	0
65	20230717	184800	459753840	19180	19180	19180	19180	0
66	20230717	184700	459753840	19180	19180	19180	19180	0
67	20230717	184600	459753840	19180	19180	19180	19180	0
68	20230717	184500	459753840	19180	19180	19180	19180	0
69	20230717	184400	459753840	19180	19180	19180	19180	0
70	20230717	184300	459753840	19180	19180	19180	19180	0
71	20230717	184200	459753840	19180	19180	19180	19180	0
72	20230717	184100	459753840	19180	19180	19180	19180	0
73	20230717	184000	459753840	19180	19180	19180	19180	0
74	20230717	183900	459753840	19180	19180	19180	19180	0
75	20230717	183800	459753840	19180	19180	19180	19180	0
76	20230717	183700	459753840	19180	19180	19180	19180	0
77	20230717	183600	459753840	19180	19180	19180	19180	0
78	20230717	183500	459753840	19180	19180	19180	19180	0
79	20230717	183400	459753840	19180	19180	19180	19180	0
80	20230717	183300	459753840	19180	19180	19180	19180	0
81	20230717	183200	459753840	19180	19180	19180	19180	0
82	20230717	183100	459753840	19180	19180	19180	19180	0
83	20230717	183000	459753840	19180	19180	19180	19180	0
84	20230717	182900	459753840	19180	19180	19180	19180	0
85	20230717	182800	459753840	19180	19180	19180	19180	0
86	20230717	182700	459753840	19180	19180	19180	19180	0
87	20230717	182600	459753840	19180	19180	19180	19180	0
88	20230717	182500	459753840	19180	19180	19180	19180	0
89	20230717	182400	459753840	19180	19180	19180	19180	0
90	20230717	182300	459753840	19180	19180	19180	19180	0
91	20230717	182200	459753840	19180	19180	19180	19180	0
92	20230717	182100	459753840	19180	19180	19180	19180	263
93	20230717	182000	459753840	19180	19180	19180	19180	0
94	20230717	181900	459753840	19180	19180	19180	19180	0
95	20230717	181800	459753840	19180	19180	19180	19180	0
96	20230717	181700	459753840	19180	19180	19180	19180	0
97	20230717	181600	459753840	19180	19180	19180	19180	0
98	20230717	181500	459753840	19180	19180	19180	19180	0
99	20230717	181400	459753840	19180	19180	19180	19180	0
100	20230717	181300	459753840	19180	19180	19180	19180	0
101	20230717	181200	459753840	19180	19180	19180	19180	0
102	20230717	181100	459753840	19180	19180	19180	19180	0
103	20230717	181000	459753840	19180	19180	19180	19180	0
104	20230717	180900	459753840	19180	19180	19180	19180	0
105	20230717	180800	459753840	19180	19180	19180	19180	0
106	20230717	180700	459753840	19180	19180	19180	19180	0
107	20230717	180600	459753840	19180	19180	19180	19180	0
108	20230717	180500	459753840	19180	19180	19180	19180	0
109	20230717	180400	459753840	19180	19180	19180	19180	0
110	20230717	180300	459753840	19180	19180	19180	19180	0
111	20230717	180200	459753840	19180	19180	19180	19180	0
112	20230717	180100	459753840	19180	19180	19180	19180	0
113	20230717	180000	459753840	19180	19180	19180	19180	0
114	20230717	175900	459753840	19180	19180	19180	19180	0
115	20230717	175800	459753840	19180	19180	19180	19180	0
116	20230717	175700	459753840	19180	19180	19180	19180	0
117	20230717	175600	459753840	19180	19180	19180	19180	0
118	20230717	175500	459753840	19180	19180	19180	19180	0
119	20230717	175400	459753840	19180	19180	19180	19180	0
120	20230717	175300	459753840	19180	19180	19180	19180	0
121	20230717	175200	459753840	19180	19180	19180	19180	0
122	20230717	175100	459753840	19180	19180	19180	19180	263
123	20230717	175000	459753840	19180	19180	19180	19180	0
124	20230717	174900	459753840	19180	19180	19180	19180	0
125	20230717	174800	459753840	19180	19180	19180	19180	0
126	20230717	174700	459753840	19180	19180	19180	19180	0
127	20230717	174600	459753840	19180	19180	19180	19180	0
128	20230717	174500	459753840	19180	19180	19180	19180	0
129	20230717	174400	459753840	19180	19180	19180	19180	0
130	20230717	174300	459753840	19180	19180	19180	19180	0
131	20230717	174200	459753840	19180	19180	19180	19180	0
132	20230717	174100	459753840	19180	19180	19180	19180	0
133	20230717	174000	459753840	19180	19180	19180	19180	0
134	20230717	173900	459753840	19180	19180	19180	19180	0
135	20230717	173800	459753840	19180	19180	19180	19180	0
136	20230717	173700	459753840	19180	19180	19180	19180	0
137	20230717	173600	459753840	19180	19180	19180	19180	0
138	20230717	173500	459753840	19180	19180	19180	19180	0
139	20230717	173400	459753840	19180	19180	19180	19180	0
140	20230717	173300	459753840	19180	19180	19180	19180	0
141	20230717	173200	459753840	19180	19180	19180	19180	0
142	20230717	173100	459753840	19180	19180	19180	19180	0
143	20230717	173000	459753840	19180	19180	19180	19180	0
144	20230717	172900	459753840	19180	19180	19180	19180	0
145	20230717	172800	459753840	19180	19180	19180	19180	0
146	20230717	172700	459753840	19180	19180	19180	19180	0
147	20230717	172600	459753840	19180	19180	19180	19180	0
148	20230717	172500	459753840	19180	19180	19180	19180	0
149	20230717	172400	459753840	19180	19180	19180	19180	0
150	20230717	172300	459753840	19180	19180	19180	19180	0
151	20230717	172200	459753840	19180	19180	19180	19180	0
152	20230717	172100	459753840	19180	19180	19180	19180	263
153	20230717	172000	459753840	19180	19180	19180	19180	0
154	20230717	171900	459753840	19180	19180	19180	19180	0
155	20230717	171800	459753840	19180	19180	19180	19180	0
156	20230717	171700	459753840	19180	19180	19180	19180	0
157	20230717	171600	459753840	19180	19180	19180	19180	0
158	20230717	171500	459753840	19180	19180	19180	19180	0
159	20230717	171400	459753840	19180	19180	19180	19180	0
160	20230717	171300	459753840	19180	19180	19180	19180	0
161	20230717	171200	459753840	19180	19180	19180	19180	0
162	20230717	171100	459753840	19180	19180	19180	19180	0
163	20230717	171000	459753840	19180	19180	19180	19180	0
164	20230717	170900	459753840	19180	19180	19180	19180	0
165	20230717	170800	459753840	19180	19180	19180	19180	0
166	20230717	170700	459753840	19180	19180	19180	19180	0
167	20230717	170600	459753840	19180	19180	19180	19180	0
168	20230717	170500	459753840	19180	19180	19180	19180	0
169	20230717	170400	459753840	19180	19180	19180	19180	0
170	20230717	170300	459753840	19180	19180	19180	19180	0
171	20230717	170200	459753840	19180	19180	19180	19180	0
172	20230717	170100	459753840	19180	19180	19180	19180	0
173	20230717	170000	459753840	19180	19180	19180	19180	0
174	20230717	165900	459753840	19180	19180	19180	19180	0
175	20230717	165800	459753840	19180	19180	19180	19180	0
176	20230717	165700	459753840	19180	19180	19180	19180	0
177	20230717	165600	459753840	19180	19180	19180	19180	0
178	20230717	165500	459753840	19180	19180	19180	19180	0
179	20230717	165400	459753840	19180	19180	19180	19180	0
180	20230717	165300	459753840	19180	19180	19180	19180	0
181	20230717	165200	459753840	19180	19180	19180	19180	0
182	20230717	165100	459753840	19180	19180	19180	19180	263
183	20230717	165000	459753840	19180	19180	19180	19180	0
184	20230717	164900	459753840	19180	19180	19180	19180	0
185	20230717	164800	459753840	19180	19180	19180	19180	0
186	20230717	164700	459753840	19180	19180	19180	19180	0
187	20230717	164600	459753840	19180	19180	19180	19180	0
188	20230717	164500	459753840	19180	19180	19180	19180	0
189	20230717	164400	459753840	19180	19180	19180	19180	0
190	20230717	164300	459753840	19180	19180	19180	19180	0
191	20230717	164200	459753840	19180	19180	19180	19180	0
192	20230717	164100	459753840	19180	19180	19180	19180	0
193	20230717	164000	459753840	19180	19180	19180	19180	0
194	20230717	163900	459753840	19180	19180	19180	19180	0
195	20230717	163800	459753840	19180	19180	19180	19180	0
196	20230717	163700	459753840	19180	19180	19180	19180	0
197	20230717	163600	459753840	19180	19180	19180	19180	0
198	20230717	163500	459753840	19180	19180	19180	19180	0
199	20230717	163400	459753840	19180	19180	19180	19180	0
200	20230717	163300	459753840	19180	19180	19180	19180	0
201	20230717	163200	459753840	19180	19180	19180	19180	0
202	20230717	163100	459753840	19180	19180	19180	19180	0
203	20230717	163000	459753840	19180	19180	19180	19180	0
204	20230717	162900	459753840	19180	19180	19180	19180	0
205	20230717	162800	459753840	19180	19180	19180	19180	0
206	20230717	162700	459753840	19180	19180	19180	19180	0
207	20230717	162600	459753840	19180	19180	19180	19180	0
208	20230717	162500	459753840	19180	19180	19180	19180	0
209	20230717	162400	459753840	19180	19180	19180	19180	0
210	20230717	162300	459753840	19180	19180	19180	19180	0
211	20230717	162200	459753840	19180	19180	19180	19180	0
212	20230717	162100	459753840	19180	19180	19180	19180	263
213	20230717	162000	459753840	19180	19180	19180	19180	0
214	20230717	161900	459753840	19180	19180	19180	19180	0
215	20230717	161800	459753840	19180	19180	19180	19180	0
216	20230717	161700	459753840	19180	19180	19180	19180	0
217	20230717	161600	459753840	19180	19180	19180	19180	0
218	20230717	161500	459753840	19180	19180	19180	19180	0
219	20230717	161400	459753840	19180	19180	19180	19180	0
220	20230717	161300	459753840	19180	19180	19180	19180	0
221	20230717	161200	459753840	19180	19180	19180	19180	0
222	20230717	161100	459753840	19180	19180	19180	19180	0
223	20230717	161000	459753840	19180	19180	19180	19180	0
224	20230717	160900	459753840	19180	19180	19180	19180	0
225	20230717	160800	459753840	19180	19180	19180	19180	0
226	20230717	160700	459753840	19180	19180	19180	19180	0
227	20230717	160600	459753840	19180	19180	19180	19180	0
228	20230717	160500	459753840	19180	19180	19180	19180	0
229	20230717	160400	459753840	19180	19180	19180	19180	0
230	20230717	160300	459753840	19180	19180	19180	19180	0
231	20230717	160200	459753840	19180	19180	19180	19180	0
232	20230717	160100	459753840	19180	19180	19180	19180	0
233	20230717	160000	459753840	19180	19180	19180	19180	0
234	20230717	155900	459753840	19180	19180	19180	19180	0
235	20230717	155800	459753840	19180	19180	19180	19180	0
236	20230717	155700	459753840	19180	19180	19180	19180	0
237	20230717	155600	459753840	19180	19180	19180	19180	0
238	20230717	155500	459753840	19180	19180	19180	19180	0
239	20230717	155400	459753840	19180	19180	19180	19180	0
240	20230717	155300	459753840	19180	19180	19180	19180	0
241	20230717	155200	459753840	19180	19180	19180	19180	0
242	20230717	155100	459753840	19180	19180	19180	19180	263
243	20230717	155000	459753840	19180	19180	19180	19180	0
244	20230717	154900	459753840	19180	19180	19180	19180	0
245	20230717	154800	459753840	19180	19180	19180	19180	0
246	20230717	154700	459753840	19180	19180	19180	19180	0
247	20230717	154600	459753840	19180	19180	19180	19180	0
248	20230717	154500	459753840	19180	19180	19180	19180	0
249	20230717	154400	459753840	19180	19180	19180	19180	0
250	20230717	154300	459753840	19180	19180	19180	19180	0
251	20230717	154200	459753840	19180	19180	19180	19180	0
252	20230717	154100	459753840	19180	19180	19180	19180	0
253	20230717	154000	459753840	19180	19180	19180	19180	0
254	20230717	153900	459753840	19180	19180	19180	19180	0
255	20230717	153800	459753840	19180	19180	19180	19180	0
256	20230717	153700	459753840	19180	19180	19180	19180	0
257	20230717	153600	459753840	19180	19180	19180	19180	0
258	20230717	153500	459753840	19180	19180	19180	19180	0
259	20230717	153400	459753840	19180	19180	19180	19180	0
260	20230717	153300	459753840	19180	19180	19180	19180	0
261	20230717	153200	459753840	19180	19180	19180	19180	0
262	20230717	153100	459753840	19180	19180	19180	19180	0
263	20230717	153000	459753840	19180	19180	19180	19180	263
264	20230717	152900	454709500	19250	19250	19250	19250	0
265	20230717	152800	454709500	19250	19250	19250	19250	0
266	20230717	152700	454709500	19250	19250	19250	19250	0
267	20230717	152600	454709500	19250	19250	19250	19250	0
268	20230717	152500	454709500	19250	19250	19250	19250	0
269	20230717	152400	454709500	19250	19250	19250	19250	0
270	20230717	152300	454709500	19250	19250	19250	19250	0
271	20230717	152200	454709500	19250	19250	19250	19250	0
272	20230717	152100	454709500	19250	19250	19250	19250	0
273	20230717	152000	454709500	19250	19250	19250	19250	0
274	20230717	151900	454709500	19250	19250	19250	19250	0
275	20230717	151800	454709500	19250	19260	19260	19250	21
276	20230717	151700	454305240	19350	19260	19350	19260	41
277	20230717	151600	453515490	19260	19260	19260	19260	0
278	20230717	151500	453515490	19260	19260	19260	19260	0
279	20230717	151400	453515490	19260	19260	19260	19260	1
280	20230717	151300	453496230	19270	19270	19270	19270	37
281	20230717	151200	452783240	19270	19270	19270	19270	5
282	20230717	151100	452686890	19270	19270	19270	19270	8
283	20230717	151000	452532730	19270	19270	19270	19270	12
284	20230717	150900	452301490	19250	19260	19260	19250	21
285	20230717	150800	451897220	19250	19290	19290	19250	3
286	20230717	150700	451839420	19290	19250	19290	19250	69
287	20230717	150600	450508450	19290	19290	19290	19290	0
288	20230717	150500	450508450	19290	19290	19290	19290	10
289	20230717	150400	450315550	19280	19280	19280	19280	1
290	20230717	150300	450296270	19440	19440	19440	19440	0
291	20230717	150200	450296270	19440	19360	19440	19360	4
292	20230717	150100	450218590	19360	19250	19360	19240	81
293	20230717	150000	448659410	19240	19270	19280	19240	20
294	20230717	145900	448274030	19240	19280	19280	19240	21
295	20230717	145800	447869250	19250	19250	19250	19250	15
296	20230717	145700	447580500	19280	19280	19280	19280	0
297	20230717	145600	447580500	19280	19280	19280	19280	0
298	20230717	145500	447580500	19280	19280	19280	19280	0
299	20230717	145400	447580500	19280	19280	19280	19280	0
300	20230717	145300	447580500	19280	19240	19280	19240	59
301	20230717	145200	446443500	19280	19280	19280	19280	0
302	20230717	145100	446443500	19280	19280	19280	19280	5
303	20230717	145000	446347100	19280	19280	19280	19280	0
304	20230717	144900	446347100	19280	19280	19280	19280	0
305	20230717	144800	446347100	19280	19280	19300	19280	3
306	20230717	144700	446289240	19230	19230	19230	19230	20
307	20230717	144600	445904640	19230	19230	19230	19230	6
308	20230717	144500	445789260	19230	19240	19240	19230	14
309	20230717	144400	445520030	19230	19230	19230	19230	0
310	20230717	144300	445520030	19230	19230	19230	19230	20
311	20230717	144200	445135430	19230	19230	19230	19230	21
312	20230717	144100	444731600	19230	19230	19230	19230	0
313	20230717	144000	444731600	19230	19230	19230	19230	39
314	20230717	143900	443981630	19230	19230	19230	19230	20
315	20230717	143800	443597030	19220	19220	19220	19220	0
316	20230717	143700	443597030	19220	19250	19250	19220	80
317	20230717	143600	442058230	19260	19260	19260	19260	1
318	20230717	143500	442038970	19260	19260	19260	19260	0
319	20230717	143400	442038970	19260	19260	19260	19250	41
320	20230717	143300	441249500	19250	19250	19250	19250	0
321	20230717	143200	441249500	19250	19250	19250	19230	60
322	20230717	143100	440094900	19220	19220	19220	19220	31
323	20230717	143000	439499080	19250	19250	19250	19250	0
324	20230717	142900	439499080	19250	19250	19250	19250	10
325	20230717	142800	439306580	19330	19330	19330	19330	0
326	20230717	142700	439306580	19330	19330	19330	19330	0
327	20230717	142600	439306580	19330	19330	19330	19330	0
328	20230717	142500	439306580	19330	19330	19330	19330	0
329	20230717	142400	439306580	19330	19330	19330	19330	0
330	20230717	142300	439306580	19330	19230	19330	19230	21
331	20230717	142200	438902650	19190	19190	19190	19190	0
332	20230717	142100	438902650	19190	19190	19190	19190	43
333	20230717	142000	438077480	19210	19210	19210	19210	20
334	20230717	141900	437693280	19210	19210	19210	19210	0
335	20230717	141800	437693280	19210	19210	19210	19210	40
336	20230717	141700	436924880	19210	19210	19210	19210	37
337	20230717	141600	436214110	19250	19250	19250	19250	0
338	20230717	141500	436214110	19250	19250	19250	19250	19
339	20230717	141400	435848360	19250	19250	19250	19250	41
340	20230717	141300	435059110	19260	19260	19260	19260	0
341	20230717	141200	435059110	19260	19260	19260	19260	3
342	20230717	141100	435001330	19260	19260	19260	19260	0
343	20230717	141000	435001330	19260	19260	19260	19260	20
344	20230717	140900	434616130	19320	19320	19320	19320	0
345	20230717	140800	434616130	19320	19320	19320	19320	0
346	20230717	140700	434616130	19320	19320	19320	19320	0
347	20230717	140600	434616130	19320	19320	19320	19320	0
348	20230717	140500	434616130	19320	19320	19320	19320	0
349	20230717	140400	434616130	19320	19300	19320	19300	152
350	20230717	140300	431681110	19300	19300	19300	19300	0
351	20230717	140200	431681110	19300	19300	19300	19300	0
352	20230717	140100	431681110	19300	19300	19300	19300	0
353	20230717	140000	431681110	19300	19290	19300	19290	96
354	20230717	135900	429828340	19300	19300	19300	19300	0
355	20230717	135800	429828340	19300	19300	19300	19300	1
356	20230717	135700	429809040	19230	19240	19240	19230	100
357	20230717	135600	427885970	19260	19260	19260	19260	21
358	20230717	135500	427481510	19220	19210	19220	19210	970
359	20230717	135400	408838940	19210	19210	19210	19210	9
360	20230717	135300	408666050	19170	19170	19170	19170	442
361	20230717	135200	400192910	19170	19160	19170	19160	941
362	20230717	135100	382154340	19160	19160	19160	19160	0
363	20230717	135000	382154340	19160	19170	19170	19160	21
364	20230717	134900	381751970	19160	19160	19170	19160	113
365	20230717	134800	379586190	19170	19170	19170	19170	0
366	20230717	134700	379586190	19170	19170	19170	19170	21
367	20230717	134600	379183620	19180	19190	19190	19180	197
368	20230717	134500	375404690	19190	19190	19190	19190	20
369	20230717	134400	375020890	19220	19220	19220	19220	0
370	20230717	134300	375020890	19220	19220	19220	19220	0
371	20230717	134200	375020890	19220	19220	19220	19220	0
372	20230717	134100	375020890	19220	19220	19220	19220	70
373	20230717	134000	373675490	19220	19220	19220	19220	0
374	20230717	133900	373675490	19220	19200	19220	19190	114
375	20230717	133800	371485330	19200	19200	19200	19200	20
376	20230717	133700	371101330	19200	19200	19200	19200	0
377	20230717	133600	371101330	19200	19200	19200	19200	40
378	20230717	133500	370333330	19200	19200	19200	19200	0
379	20230717	133400	370333330	19200	19220	19220	19200	43
380	20230717	133300	369507270	19220	19220	19220	19220	41
381	20230717	133200	368719250	19220	19220	19220	19220	0
382	20230717	133100	368719250	19220	19220	19220	19220	9
383	20230717	133000	368546270	19240	19240	19240	19240	0
384	20230717	132900	368546270	19240	19240	19240	19240	0
385	20230717	132800	368546270	19240	19240	19240	19240	0
386	20230717	132700	368546270	19240	19240	19240	19240	12
387	20230717	132600	368315390	19240	19240	19240	19240	0
388	20230717	132500	368315390	19240	19240	19240	19240	41
389	20230717	132400	367526550	19240	19240	19240	19240	0
390	20230717	132300	367526550	19240	19240	19240	19240	40
391	20230717	132200	366756950	19240	19240	19240	19240	40
392	20230717	132100	365987350	19240	19240	19240	19240	0
393	20230717	132000	365987350	19240	19240	19240	19240	3
394	20230717	131900	365929630	19300	19300	19300	19300	0
395	20230717	131800	365929630	19300	19300	19300	19300	0
396	20230717	131700	365929630	19300	19300	19300	19300	0
397	20230717	131600	365929630	19300	19270	19300	19270	18
398	20230717	131500	365582470	19350	19350	19350	19350	0
399	20230717	131400	365582470	19350	19350	19350	19350	0
400	20230717	131300	365582470	19350	19350	19350	19350	0
401	20230717	131200	365582470	19350	19350	19350	19350	0
402	20230717	131100	365582470	19350	19350	19350	19350	0
403	20230717	131000	365582470	19350	19350	19350	19350	1
404	20230717	130900	365563120	19350	19350	19350	19350	0
405	20230717	130800	365563120	19350	19350	19350	19350	0
406	20230717	130700	365563120	19350	19310	19350	19310	30
407	20230717	130600	364983750	19300	19300	19300	19300	0
408	20230717	130500	364983750	19300	19300	19300	19300	1
409	20230717	130400	364964450	19290	19270	19290	19270	440
410	20230717	130300	356482480	19270	19270	19270	19270	0
411	20230717	130200	356482480	19270	19270	19270	19270	333
412	20230717	130100	350065570	19280	19280	19280	19280	0
413	20230717	130000	350065570	19280	19280	19280	19280	0
414	20230717	125900	350065570	19280	19280	19280	19280	0
415	20230717	125800	350065570	19280	19280	19280	19280	1
416	20230717	125700	350046290	19240	19240	19240	19240	46
417	20230717	125600	349161250	19220	19220	19220	19220	0
418	20230717	125500	349161250	19220	19220	19220	19220	0
419	20230717	125400	349161250	19220	19220	19220	19220	2
420	20230717	125300	349122810	19220	19220	19220	19220	0
421	20230717	125200	349122810	19220	19240	19240	19220	29
422	20230717	125100	348565140	19240	19240	19240	19240	0
423	20230717	125000	348565140	19240	19240	19240	19240	0
424	20230717	124900	348565140	19240	19240	19240	19240	5
425	20230717	124800	348468940	19270	19270	19270	19270	0
426	20230717	124700	348468940	19270	19270	19270	19270	0
427	20230717	124600	348468940	19270	19240	19270	19240	2
428	20230717	124500	348430430	19260	19260	19260	19260	0
429	20230717	124400	348430430	19260	19260	19260	19260	1
430	20230717	124300	348411170	19250	19250	19250	19250	0
431	20230717	124200	348411170	19250	19250	19250	19250	0
432	20230717	124100	348411170	19250	19250	19250	19250	0
433	20230717	124000	348411170	19250	19250	19250	19250	0
434	20230717	123900	348411170	19250	19250	19250	19250	0
435	20230717	123800	348411170	19250	19250	19250	19250	0
436	20230717	123700	348411170	19250	19250	19250	19250	53
437	20230717	123600	347390920	19230	19230	19230	19230	0
438	20230717	123500	347390920	19230	19230	19230	19230	0
439	20230717	123400	347390920	19230	19230	19230	19230	0
440	20230717	123300	347390920	19230	19230	19230	19230	0
441	20230717	123200	347390920	19230	19230	19230	19230	0
442	20230717	123100	347390920	19230	19220	19230	19220	205
443	20230717	123000	343448820	19220	19220	19220	19220	0
444	20230717	122900	343448820	19220	19220	19220	19220	0
445	20230717	122800	343448820	19220	19220	19220	19220	0
446	20230717	122700	343448820	19220	19220	19220	19220	0
447	20230717	122600	343448820	19220	19220	19220	19220	0
448	20230717	122500	343448820	19220	19220	19220	19220	0
449	20230717	122400	343448820	19220	19220	19220	19220	0
450	20230717	122300	343448820	19220	19220	19220	19220	0
451	20230717	122200	343448820	19220	19220	19220	19220	1
452	20230717	122100	343429600	19190	19190	19190	19190	0
453	20230717	122000	343429600	19190	19190	19190	19190	0
454	20230717	121900	343429600	19190	19190	19190	19190	0
455	20230717	121800	343429600	19190	19190	19190	19190	0
456	20230717	121700	343429600	19190	19190	19190	19190	0
457	20230717	121600	343429600	19190	19190	19190	19190	0
458	20230717	121500	343429600	19190	19190	19190	19190	0
459	20230717	121400	343429600	19190	19190	19190	19190	0
460	20230717	121300	343429600	19190	19190	19190	19190	0
461	20230717	121200	343429600	19190	19190	19190	19190	0
462	20230717	121100	343429600	19190	19190	19190	19190	0
463	20230717	121000	343429600	19190	19190	19190	19190	1
464	20230717	120900	343410410	19160	19160	19160	19160	0
465	20230717	120800	343410410	19160	19160	19160	19160	0
466	20230717	120700	343410410	19160	19160	19160	19160	0
467	20230717	120600	343410410	19160	19160	19160	19160	0
468	20230717	120500	343410410	19160	19160	19160	19160	0
469	20230717	120400	343410410	19160	19160	19160	19160	0
470	20230717	120300	343410410	19160	19160	19160	19160	0
471	20230717	120200	343410410	19160	19160	19160	19160	0
472	20230717	120100	343410410	19160	19160	19160	19160	0
473	20230717	120000	343410410	19160	19160	19160	19160	0
474	20230717	115900	343410410	19160	19160	19160	19160	0
475	20230717	115800	343410410	19160	19160	19160	19160	0
476	20230717	115700	343410410	19160	19160	19160	19160	0
477	20230717	115600	343410410	19160	19180	19180	19160	101
478	20230717	115500	341474730	19220	19220	19220	19220	0
479	20230717	115400	341474730	19220	19220	19220	19220	0
480	20230717	115300	341474730	19220	19220	19220	19220	0
481	20230717	115200	341474730	19220	19220	19220	19220	8
482	20230717	115100	341320970	19230	19230	19230	19230	0
483	20230717	115000	341320970	19230	19230	19230	19230	0
484	20230717	114900	341320970	19230	19230	19230	19230	0
485	20230717	114800	341320970	19230	19230	19230	19230	0
486	20230717	114700	341320970	19230	19230	19230	19230	0
487	20230717	114600	341320970	19230	19230	19230	19230	1
488	20230717	114500	341301740	19230	19230	19230	19230	0
489	20230717	114400	341301740	19230	19230	19230	19230	0
490	20230717	114300	341301740	19230	19230	19230	19230	0
491	20230717	114200	341301740	19230	19230	19230	19230	9
492	20230717	114100	341128670	19230	19230	19230	19230	0
493	20230717	114000	341128670	19230	19230	19230	19230	1
494	20230717	113900	341109440	19240	19240	19240	19240	0
495	20230717	113800	341109440	19240	19240	19240	19240	0
496	20230717	113700	341109440	19240	19240	19240	19240	0
497	20230717	113600	341109440	19240	19240	19240	19240	0
498	20230717	113500	341109440	19240	19240	19240	19240	0
499	20230717	113400	341109440	19240	19240	19240	19240	0
500	20230717	113300	341109440	19240	19240	19240	19240	0
501	20230717	113200	341109440	19240	19240	19240	19240	0
502	20230717	113100	341109440	19240	19240	19240	19240	0
503	20230717	113000	341109440	19240	19240	19240	19240	0
504	20230717	112900	341109440	19240	19240	19240	19240	0
505	20230717	112800	341109440	19240	19240	19240	19240	0
506	20230717	112700	341109440	19240	19240	19240	19240	0
507	20230717	112600	341109440	19240	19240	19240	19240	0
508	20230717	112500	341109440	19240	19240	19240	19240	1
509	20230717	112400	341090200	19170	19170	19170	19170	0
510	20230717	112300	341090200	19170	19170	19170	19170	0
511	20230717	112200	341090200	19170	19160	19170	19160	257
512	20230717	112100	336163780	19160	19110	19160	19110	54
513	20230717	112000	335131790	19160	19160	19160	19160	0
514	20230717	111900	335131790	19160	19160	19160	19160	0
515	20230717	111800	335131790	19160	19160	19160	19160	0
516	20230717	111700	335131790	19160	19160	19160	19160	0
517	20230717	111600	335131790	19160	19160	19160	19160	0
518	20230717	111500	335131790	19160	19160	19160	19160	0
519	20230717	111400	335131790	19160	19160	19160	19160	0
520	20230717	111300	335131790	19160	19160	19160	19160	0
521	20230717	111200	335131790	19160	19160	19160	19160	0
522	20230717	111100	335131790	19160	19160	19160	19160	20
523	20230717	111000	334748590	19100	19100	19100	19100	0
524	20230717	110900	334748590	19100	19100	19100	19100	462
525	20230717	110800	325924390	19100	19100	19100	19100	305
526	20230717	110700	320098890	19140	19140	19140	19140	0
527	20230717	110600	320098890	19140	19140	19140	19140	1
528	20230717	110500	320079750	19150	19150	19150	19150	0
529	20230717	110400	320079750	19150	19150	19150	19150	2
530	20230717	110300	320041450	19150	19150	19150	19150	1
531	20230717	110200	320022300	19100	19100	19100	19100	12
532	20230717	110100	319793100	19130	19130	19130	19130	0
533	20230717	110000	319793100	19130	19130	19130	19130	0
534	20230717	105900	319793100	19130	19130	19130	19130	0
535	20230717	105800	319793100	19130	19130	19130	19130	0
536	20230717	105700	319793100	19130	19130	19130	19130	3
537	20230717	105600	319735710	19130	19150	19150	19130	103
538	20230717	105500	317763320	19130	19130	19130	19130	1
539	20230717	105400	317744190	19130	19130	19130	19130	0
540	20230717	105300	317744190	19130	19130	19130	19130	0
541	20230717	105200	317744190	19130	19130	19130	19130	3
542	20230717	105100	317686800	19100	19100	19100	19100	13
543	20230717	105000	317438500	19120	19120	19120	19120	0
544	20230717	104900	317438500	19120	19110	19120	19080	357
545	20230717	104800	310617090	19090	19090	19090	19090	0
546	20230717	104700	310617090	19090	19090	19090	19090	0
547	20230717	104600	310617090	19090	19090	19090	19090	2
548	20230717	104500	310578910	19110	19110	19110	19110	0
549	20230717	104400	310578910	19110	19110	19110	19110	0
550	20230717	104300	310578910	19110	19110	19110	19110	0
551	20230717	104200	310578910	19110	19110	19110	19110	0
552	20230717	104100	310578910	19110	19110	19110	19110	1
553	20230717	104000	310559800	19080	19080	19080	19080	0
554	20230717	103900	310559800	19080	19080	19080	19080	0
555	20230717	103800	310559800	19080	19080	19080	19080	0
556	20230717	103700	310559800	19080	19080	19080	19080	2
557	20230717	103600	310521640	19070	19070	19070	19070	0
558	20230717	103500	310521640	19070	19080	19080	19070	75
559	20230717	103400	309090890	19110	19110	19110	19110	3
560	20230717	103300	309033560	19110	19110	19110	19110	3
561	20230717	103200	308976230	19120	19120	19120	19120	100
562	20230717	103100	307064230	19120	19120	19120	19120	0
563	20230717	103000	307064230	19120	19120	19120	19120	0
564	20230717	102900	307064230	19120	19120	19120	19120	0
565	20230717	102800	307064230	19120	19120	19120	19120	0
566	20230717	102700	307064230	19120	19120	19120	19120	0
567	20230717	102600	307064230	19120	19120	19120	19120	0
568	20230717	102500	307064230	19120	19120	19120	19120	0
569	20230717	102400	307064230	19120	19100	19120	19100	2
570	20230717	102300	307026010	19070	19070	19070	19070	31
571	20230717	102200	306434840	19110	19110	19110	19110	51
572	20230717	102100	305460230	19070	19070	19070	19070	0
573	20230717	102000	305460230	19070	19070	19070	19070	0
574	20230717	101900	305460230	19070	19100	19100	19070	62
575	20230717	101800	304277700	19100	19100	19100	19100	0
576	20230717	101700	304277700	19100	19100	19100	19100	0
577	20230717	101600	304277700	19100	19100	19100	19100	0
578	20230717	101500	304277700	19100	19100	19100	19100	0
579	20230717	101400	304277700	19100	19100	19100	19100	0
580	20230717	101300	304277700	19100	19110	19110	19100	12
581	20230717	101200	304048480	19100	19100	19100	19100	0
582	20230717	101100	304048480	19100	19100	19100	19100	0
583	20230717	101000	304048480	19100	19090	19100	19090	205
584	20230717	100900	300135020	19070	19070	19070	19070	0
585	20230717	100800	300135020	19070	19060	19070	19060	52
586	20230717	100700	299143390	19040	19040	19040	19040	48
587	20230717	100600	298229470	19030	19030	19030	19030	0
588	20230717	100500	298229470	19030	19030	19030	19030	0
589	20230717	100400	298229470	19030	19050	19050	19030	36
590	20230717	100300	297544080	19060	19070	19070	19040	22
591	20230717	100200	297124750	19040	19070	19090	19040	3
592	20230717	100100	297067550	19040	19040	19040	19040	2
593	20230717	100000	297029470	19030	19050	19050	19030	11
594	20230717	095900	296820070	19050	19150	19150	19050	482
595	20230717	095800	287615960	19160	19150	19160	19150	2
596	20230717	095700	287577650	19150	19150	19150	19150	0
597	20230717	095600	287577650	19150	19140	19160	19140	35
598	20230717	095500	286907480	19150	19150	19150	19150	0
599	20230717	095400	286907480	19150	19150	19150	19150	0
600	20230717	095300	286907480	19150	19150	19150	19150	0
601	20230717	095200	286907480	19150	19150	19150	19150	0
602	20230717	095100	286907480	19150	19110	19150	19110	379
603	20230717	095000	279651720	19140	19160	19160	19140	10
604	20230717	094900	279460140	19170	19170	19170	19170	1
605	20230717	094800	279440970	19200	19200	19200	19200	0
606	20230717	094700	279440970	19200	19160	19200	19160	127
607	20230717	094600	277004950	19190	19240	19240	19190	454
608	20230717	094500	268283430	19250	19250	19250	19250	5
609	20230717	094400	268187180	19240	19240	19240	19240	0
610	20230717	094300	268187180	19240	19240	19240	19240	0
611	20230717	094200	268187180	19240	19240	19240	19240	0
612	20230717	094100	268187180	19240	19240	19240	19240	0
613	20230717	094000	268187180	19240	19240	19240	19240	183
614	20230717	093900	264666260	19250	19250	19250	19250	64
615	20230717	093800	263434260	19250	19250	19250	19250	27
616	20230717	093700	262914510	19300	19300	19300	19260	31
617	20230717	093600	262317170	19320	19320	19320	19320	154
618	20230717	093500	259341890	19330	19330	19330	19330	0
619	20230717	093400	259341890	19330	19300	19330	19300	30
620	20230717	093300	258762490	19290	19280	19290	19280	20
621	20230717	093200	258376790	19290	19290	19290	19290	0
622	20230717	093100	258376790	19290	19270	19290	19270	272
623	20230717	093000	253130770	19260	19260	19260	19260	1
624	20230717	092900	253111510	19260	19260	19260	19260	0
625	20230717	092800	253111510	19260	19260	19260	19260	50
626	20230717	092700	252148510	19260	19310	19310	19260	243
627	20230717	092600	247463200	19350	19380	19390	19350	298
628	20230717	092500	241694930	19390	19390	19390	19390	0
629	20230717	092400	241694930	19390	19390	19390	19390	1
630	20230717	092300	241675540	19260	19260	19260	19260	107
631	20230717	092200	239614720	19390	19430	19430	19390	679
632	20230717	092100	226435830	19440	19440	19440	19440	250
633	20230717	092000	221575830	19500	19500	19500	19500	278
634	20230717	091900	216154830	19500	19660	19660	19500	100
635	20230717	091800	214204670	19620	19620	19620	19620	247
636	20230717	091700	209358530	19520	19500	19520	19500	80
637	20230717	091600	207798500	19500	19500	19500	19500	0
638	20230717	091500	207798500	19500	19550	19550	19500	373
639	20230717	091400	200519790	19550	19550	19550	19550	50
640	20230717	091300	199542290	19560	19600	19710	19560	87
641	20230717	091200	197838420	19600	19630	19630	19600	557
642	20230717	091100	186912100	19630	19640	19760	19630	363
643	20230717	091000	179784620	19690	19730	19770	19690	365
644	20230717	090900	172589160	19770	19790	19810	19750	1896
645	20230717	090800	135089860	19770	19500	19770	19500	4434
646	20230717	090700	47939130	19490	19450	19490	19440	577
647	20230717	090600	36698080	19470	19470	19470	19430	140
648	20230717	090500	33972640	19480	19420	19480	19410	804
649	20230717	090400	18360670	19480	19410	19490	19410	7
650	20230717	090300	18224560	19500	19500	19500	19420	5
651	20230717	090200	18127220	19430	19410	19500	19410	272
652	20230717	090100	12847260	19520	19450	19520	19450	33
653	20230717	090000	12205340	19570	19600	19600	19500	623