KissMeData/275630/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203400	273106405	4830	4830	4830	4830	2584
3	20230717	203300	273106405	4830	4830	4830	4830	0
4	20230717	203200	273106405	4830	4830	4830	4830	0
5	20230717	203100	273106405	4830	4830	4830	4830	0
6	20230717	203000	273106405	4830	4830	4830	4830	0
7	20230717	202900	273106405	4830	4830	4830	4830	0
8	20230717	202800	273106405	4830	4830	4830	4830	0
9	20230717	202700	273106405	4830	4830	4830	4830	0
10	20230717	202600	273106405	4830	4830	4830	4830	0
11	20230717	202500	273106405	4830	4830	4830	4830	0
12	20230717	202400	273106405	4830	4830	4830	4830	0
13	20230717	202300	273106405	4830	4830	4830	4830	0
14	20230717	202200	273106405	4830	4830	4830	4830	0
15	20230717	202100	273106405	4830	4830	4830	4830	0
16	20230717	202000	273106405	4830	4830	4830	4830	0
17	20230717	201900	273106405	4830	4830	4830	4830	0
18	20230717	201800	273106405	4830	4830	4830	4830	0
19	20230717	201700	273106405	4830	4830	4830	4830	0
20	20230717	201600	273106405	4830	4830	4830	4830	0
21	20230717	201500	273106405	4830	4830	4830	4830	0
22	20230717	201400	273106405	4830	4830	4830	4830	0
23	20230717	201300	273106405	4830	4830	4830	4830	0
24	20230717	201200	273106405	4830	4830	4830	4830	0
25	20230717	201100	273106405	4830	4830	4830	4830	0
26	20230717	201000	273106405	4830	4830	4830	4830	0
27	20230717	200900	273106405	4830	4830	4830	4830	0
28	20230717	200800	273106405	4830	4830	4830	4830	0
29	20230717	200700	273106405	4830	4830	4830	4830	0
30	20230717	200600	273106405	4830	4830	4830	4830	0
31	20230717	200500	273106405	4830	4830	4830	4830	0
32	20230717	200400	273106405	4830	4830	4830	4830	2584
33	20230717	200300	273106405	4830	4830	4830	4830	0
34	20230717	200200	273106405	4830	4830	4830	4830	0
35	20230717	200100	273106405	4830	4830	4830	4830	0
36	20230717	200000	273106405	4830	4830	4830	4830	0
37	20230717	195900	273106405	4830	4830	4830	4830	0
38	20230717	195800	273106405	4830	4830	4830	4830	0
39	20230717	195700	273106405	4830	4830	4830	4830	0
40	20230717	195600	273106405	4830	4830	4830	4830	0
41	20230717	195500	273106405	4830	4830	4830	4830	0
42	20230717	195400	273106405	4830	4830	4830	4830	0
43	20230717	195300	273106405	4830	4830	4830	4830	0
44	20230717	195200	273106405	4830	4830	4830	4830	0
45	20230717	195100	273106405	4830	4830	4830	4830	0
46	20230717	195000	273106405	4830	4830	4830	4830	0
47	20230717	194900	273106405	4830	4830	4830	4830	0
48	20230717	194800	273106405	4830	4830	4830	4830	0
49	20230717	194700	273106405	4830	4830	4830	4830	0
50	20230717	194600	273106405	4830	4830	4830	4830	0
51	20230717	194500	273106405	4830	4830	4830	4830	0
52	20230717	194400	273106405	4830	4830	4830	4830	0
53	20230717	194300	273106405	4830	4830	4830	4830	0
54	20230717	194200	273106405	4830	4830	4830	4830	0
55	20230717	194100	273106405	4830	4830	4830	4830	0
56	20230717	194000	273106405	4830	4830	4830	4830	0
57	20230717	193900	273106405	4830	4830	4830	4830	0
58	20230717	193800	273106405	4830	4830	4830	4830	0
59	20230717	193700	273106405	4830	4830	4830	4830	0
60	20230717	193600	273106405	4830	4830	4830	4830	0
61	20230717	193500	273106405	4830	4830	4830	4830	0
62	20230717	193400	273106405	4830	4830	4830	4830	2584
63	20230717	193300	273106405	4830	4830	4830	4830	0
64	20230717	193200	273106405	4830	4830	4830	4830	0
65	20230717	193100	273106405	4830	4830	4830	4830	0
66	20230717	193000	273106405	4830	4830	4830	4830	0
67	20230717	192900	273106405	4830	4830	4830	4830	0
68	20230717	192800	273106405	4830	4830	4830	4830	0
69	20230717	192700	273106405	4830	4830	4830	4830	0
70	20230717	192600	273106405	4830	4830	4830	4830	0
71	20230717	192500	273106405	4830	4830	4830	4830	0
72	20230717	192400	273106405	4830	4830	4830	4830	0
73	20230717	192300	273106405	4830	4830	4830	4830	0
74	20230717	192200	273106405	4830	4830	4830	4830	0
75	20230717	192100	273106405	4830	4830	4830	4830	0
76	20230717	192000	273106405	4830	4830	4830	4830	0
77	20230717	191900	273106405	4830	4830	4830	4830	0
78	20230717	191800	273106405	4830	4830	4830	4830	0
79	20230717	191700	273106405	4830	4830	4830	4830	0
80	20230717	191600	273106405	4830	4830	4830	4830	0
81	20230717	191500	273106405	4830	4830	4830	4830	0
82	20230717	191400	273106405	4830	4830	4830	4830	0
83	20230717	191300	273106405	4830	4830	4830	4830	0
84	20230717	191200	273106405	4830	4830	4830	4830	0
85	20230717	191100	273106405	4830	4830	4830	4830	0
86	20230717	191000	273106405	4830	4830	4830	4830	0
87	20230717	190900	273106405	4830	4830	4830	4830	0
88	20230717	190800	273106405	4830	4830	4830	4830	0
89	20230717	190700	273106405	4830	4830	4830	4830	0
90	20230717	190600	273106405	4830	4830	4830	4830	0
91	20230717	190500	273106405	4830	4830	4830	4830	0
92	20230717	190400	273106405	4830	4830	4830	4830	2584
93	20230717	190300	273106405	4830	4830	4830	4830	0
94	20230717	190200	273106405	4830	4830	4830	4830	0
95	20230717	190100	273106405	4830	4830	4830	4830	0
96	20230717	190000	273106405	4830	4830	4830	4830	0
97	20230717	185900	273106405	4830	4830	4830	4830	0
98	20230717	185800	273106405	4830	4830	4830	4830	0
99	20230717	185700	273106405	4830	4830	4830	4830	0
100	20230717	185600	273106405	4830	4830	4830	4830	0
101	20230717	185500	273106405	4830	4830	4830	4830	0
102	20230717	185400	273106405	4830	4830	4830	4830	0
103	20230717	185300	273106405	4830	4830	4830	4830	0
104	20230717	185200	273106405	4830	4830	4830	4830	0
105	20230717	185100	273106405	4830	4830	4830	4830	0
106	20230717	185000	273106405	4830	4830	4830	4830	0
107	20230717	184900	273106405	4830	4830	4830	4830	0
108	20230717	184800	273106405	4830	4830	4830	4830	0
109	20230717	184700	273106405	4830	4830	4830	4830	0
110	20230717	184600	273106405	4830	4830	4830	4830	0
111	20230717	184500	273106405	4830	4830	4830	4830	0
112	20230717	184400	273106405	4830	4830	4830	4830	0
113	20230717	184300	273106405	4830	4830	4830	4830	0
114	20230717	184200	273106405	4830	4830	4830	4830	0
115	20230717	184100	273106405	4830	4830	4830	4830	0
116	20230717	184000	273106405	4830	4830	4830	4830	0
117	20230717	183900	273106405	4830	4830	4830	4830	0
118	20230717	183800	273106405	4830	4830	4830	4830	0
119	20230717	183700	273106405	4830	4830	4830	4830	0
120	20230717	183600	273106405	4830	4830	4830	4830	0
121	20230717	183500	273106405	4830	4830	4830	4830	0
122	20230717	183400	273106405	4830	4830	4830	4830	2584
123	20230717	183300	273106405	4830	4830	4830	4830	0
124	20230717	183200	273106405	4830	4830	4830	4830	0
125	20230717	183100	273106405	4830	4830	4830	4830	0
126	20230717	183000	273106405	4830	4830	4830	4830	0
127	20230717	182900	273106405	4830	4830	4830	4830	0
128	20230717	182800	273106405	4830	4830	4830	4830	0
129	20230717	182700	273106405	4830	4830	4830	4830	0
130	20230717	182600	273106405	4830	4830	4830	4830	0
131	20230717	182500	273106405	4830	4830	4830	4830	0
132	20230717	182400	273106405	4830	4830	4830	4830	0
133	20230717	182300	273106405	4830	4830	4830	4830	0
134	20230717	182200	273106405	4830	4830	4830	4830	0
135	20230717	182100	273106405	4830	4830	4830	4830	0
136	20230717	182000	273106405	4830	4830	4830	4830	0
137	20230717	181900	273106405	4830	4830	4830	4830	0
138	20230717	181800	273106405	4830	4830	4830	4830	0
139	20230717	181700	273106405	4830	4830	4830	4830	0
140	20230717	181600	273106405	4830	4830	4830	4830	0
141	20230717	181500	273106405	4830	4830	4830	4830	0
142	20230717	181400	273106405	4830	4830	4830	4830	0
143	20230717	181300	273106405	4830	4830	4830	4830	0
144	20230717	181200	273106405	4830	4830	4830	4830	0
145	20230717	181100	273106405	4830	4830	4830	4830	0
146	20230717	181000	273106405	4830	4830	4830	4830	0
147	20230717	180900	273106405	4830	4830	4830	4830	0
148	20230717	180800	273106405	4830	4830	4830	4830	0
149	20230717	180700	273106405	4830	4830	4830	4830	0
150	20230717	180600	273106405	4830	4830	4830	4830	0
151	20230717	180500	273106405	4830	4830	4830	4830	0
152	20230717	180400	273106405	4830	4830	4830	4830	2584
153	20230717	180300	273106405	4830	4830	4830	4830	0
154	20230717	180200	273106405	4830	4830	4830	4830	0
155	20230717	180100	273106405	4830	4830	4830	4830	0
156	20230717	180000	273106405	4830	4830	4830	4830	0
157	20230717	175900	273106405	4830	4830	4830	4830	0
158	20230717	175800	273106405	4830	4830	4830	4830	0
159	20230717	175700	273106405	4830	4830	4830	4830	0
160	20230717	175600	273106405	4830	4830	4830	4830	0
161	20230717	175500	273106405	4830	4830	4830	4830	0
162	20230717	175400	273106405	4830	4830	4830	4830	0
163	20230717	175300	273106405	4830	4830	4830	4830	0
164	20230717	175200	273106405	4830	4830	4830	4830	0
165	20230717	175100	273106405	4830	4830	4830	4830	0
166	20230717	175000	273106405	4830	4830	4830	4830	0
167	20230717	174900	273106405	4830	4830	4830	4830	0
168	20230717	174800	273106405	4830	4830	4830	4830	0
169	20230717	174700	273106405	4830	4830	4830	4830	0
170	20230717	174600	273106405	4830	4830	4830	4830	0
171	20230717	174500	273106405	4830	4830	4830	4830	0
172	20230717	174400	273106405	4830	4830	4830	4830	0
173	20230717	174300	273106405	4830	4830	4830	4830	0
174	20230717	174200	273106405	4830	4830	4830	4830	0
175	20230717	174100	273106405	4830	4830	4830	4830	0
176	20230717	174000	273106405	4830	4830	4830	4830	0
177	20230717	173900	273106405	4830	4830	4830	4830	0
178	20230717	173800	273106405	4830	4830	4830	4830	0
179	20230717	173700	273106405	4830	4830	4830	4830	0
180	20230717	173600	273106405	4830	4830	4830	4830	0
181	20230717	173500	273106405	4830	4830	4830	4830	0
182	20230717	173400	273106405	4830	4830	4830	4830	2584
183	20230717	173300	273106405	4830	4830	4830	4830	0
184	20230717	173200	273106405	4830	4830	4830	4830	0
185	20230717	173100	273106405	4830	4830	4830	4830	0
186	20230717	173000	273106405	4830	4830	4830	4830	0
187	20230717	172900	273106405	4830	4830	4830	4830	0
188	20230717	172800	273106405	4830	4830	4830	4830	0
189	20230717	172700	273106405	4830	4830	4830	4830	0
190	20230717	172600	273106405	4830	4830	4830	4830	0
191	20230717	172500	273106405	4830	4830	4830	4830	0
192	20230717	172400	273106405	4830	4830	4830	4830	0
193	20230717	172300	273106405	4830	4830	4830	4830	0
194	20230717	172200	273106405	4830	4830	4830	4830	0
195	20230717	172100	273106405	4830	4830	4830	4830	0
196	20230717	172000	273106405	4830	4830	4830	4830	0
197	20230717	171900	273106405	4830	4830	4830	4830	0
198	20230717	171800	273106405	4830	4830	4830	4830	0
199	20230717	171700	273106405	4830	4830	4830	4830	0
200	20230717	171600	273106405	4830	4830	4830	4830	0
201	20230717	171500	273106405	4830	4830	4830	4830	0
202	20230717	171400	273106405	4830	4830	4830	4830	0
203	20230717	171300	273106405	4830	4830	4830	4830	0
204	20230717	171200	273106405	4830	4830	4830	4830	0
205	20230717	171100	273106405	4830	4830	4830	4830	0
206	20230717	171000	273106405	4830	4830	4830	4830	0
207	20230717	170900	273106405	4830	4830	4830	4830	0
208	20230717	170800	273106405	4830	4830	4830	4830	0
209	20230717	170700	273106405	4830	4830	4830	4830	0
210	20230717	170600	273106405	4830	4830	4830	4830	0
211	20230717	170500	273106405	4830	4830	4830	4830	0
212	20230717	170400	273106405	4830	4830	4830	4830	2584
213	20230717	170300	273106405	4830	4830	4830	4830	0
214	20230717	170200	273106405	4830	4830	4830	4830	0
215	20230717	170100	273106405	4830	4830	4830	4830	0
216	20230717	170000	273106405	4830	4830	4830	4830	0
217	20230717	165900	273106405	4830	4830	4830	4830	0
218	20230717	165800	273106405	4830	4830	4830	4830	0
219	20230717	165700	273106405	4830	4830	4830	4830	0
220	20230717	165600	273106405	4830	4830	4830	4830	0
221	20230717	165500	273106405	4830	4830	4830	4830	0
222	20230717	165400	273106405	4830	4830	4830	4830	0
223	20230717	165300	273106405	4830	4830	4830	4830	0
224	20230717	165200	273106405	4830	4830	4830	4830	0
225	20230717	165100	273106405	4830	4830	4830	4830	0
226	20230717	165000	273106405	4830	4830	4830	4830	0
227	20230717	164900	273106405	4830	4830	4830	4830	0
228	20230717	164800	273106405	4830	4830	4830	4830	0
229	20230717	164700	273106405	4830	4830	4830	4830	0
230	20230717	164600	273106405	4830	4830	4830	4830	0
231	20230717	164500	273106405	4830	4830	4830	4830	0
232	20230717	164400	273106405	4830	4830	4830	4830	0
233	20230717	164300	273106405	4830	4830	4830	4830	0
234	20230717	164200	273106405	4830	4830	4830	4830	0
235	20230717	164100	273106405	4830	4830	4830	4830	0
236	20230717	164000	273106405	4830	4830	4830	4830	0
237	20230717	163900	273106405	4830	4830	4830	4830	0
238	20230717	163800	273106405	4830	4830	4830	4830	0
239	20230717	163700	273106405	4830	4830	4830	4830	0
240	20230717	163600	273106405	4830	4830	4830	4830	0
241	20230717	163500	273106405	4830	4830	4830	4830	0
242	20230717	163400	273106405	4830	4830	4830	4830	2584
243	20230717	163300	273106405	4830	4830	4830	4830	0
244	20230717	163200	273106405	4830	4830	4830	4830	0
245	20230717	163100	273106405	4830	4830	4830	4830	0
246	20230717	163000	273106405	4830	4830	4830	4830	0
247	20230717	162900	273106405	4830	4830	4830	4830	0
248	20230717	162800	273106405	4830	4830	4830	4830	0
249	20230717	162700	273106405	4830	4830	4830	4830	0
250	20230717	162600	273106405	4830	4830	4830	4830	0
251	20230717	162500	273106405	4830	4830	4830	4830	0
252	20230717	162400	273106405	4830	4830	4830	4830	0
253	20230717	162300	273106405	4830	4830	4830	4830	0
254	20230717	162200	273106405	4830	4830	4830	4830	0
255	20230717	162100	273106405	4830	4830	4830	4830	0
256	20230717	162000	273106405	4830	4830	4830	4830	0
257	20230717	161900	273106405	4830	4830	4830	4830	0
258	20230717	161800	273106405	4830	4830	4830	4830	0
259	20230717	161700	273106405	4830	4830	4830	4830	0
260	20230717	161600	273106405	4830	4830	4830	4830	0
261	20230717	161500	273106405	4830	4830	4830	4830	0
262	20230717	161400	273106405	4830	4830	4830	4830	0
263	20230717	161300	273106405	4830	4830	4830	4830	0
264	20230717	161200	273106405	4830	4830	4830	4830	0
265	20230717	161100	273106405	4830	4830	4830	4830	0
266	20230717	161000	273106405	4830	4830	4830	4830	0
267	20230717	160900	273106405	4830	4830	4830	4830	0
268	20230717	160800	273106405	4830	4830	4830	4830	0
269	20230717	160700	273106405	4830	4830	4830	4830	0
270	20230717	160600	273106405	4830	4830	4830	4830	0
271	20230717	160500	273106405	4830	4830	4830	4830	0
272	20230717	160400	273106405	4830	4830	4830	4830	2584
273	20230717	160300	273106405	4830	4830	4830	4830	0
274	20230717	160200	273106405	4830	4830	4830	4830	0
275	20230717	160100	273106405	4830	4830	4830	4830	0
276	20230717	160000	273106405	4830	4830	4830	4830	0
277	20230717	155900	273106405	4830	4830	4830	4830	0
278	20230717	155800	273106405	4830	4830	4830	4830	0
279	20230717	155700	273106405	4830	4830	4830	4830	0
280	20230717	155600	273106405	4830	4830	4830	4830	0
281	20230717	155500	273106405	4830	4830	4830	4830	0
282	20230717	155400	273106405	4830	4830	4830	4830	0
283	20230717	155300	273106405	4830	4830	4830	4830	0
284	20230717	155200	273106405	4830	4830	4830	4830	0
285	20230717	155100	273106405	4830	4830	4830	4830	0
286	20230717	155000	273106405	4830	4830	4830	4830	0
287	20230717	154900	273106405	4830	4830	4830	4830	0
288	20230717	154800	273106405	4830	4830	4830	4830	0
289	20230717	154700	273106405	4830	4830	4830	4830	0
290	20230717	154600	273106405	4830	4830	4830	4830	0
291	20230717	154500	273106405	4830	4830	4830	4830	0
292	20230717	154400	273106405	4830	4830	4830	4830	0
293	20230717	154300	273106405	4830	4830	4830	4830	0
294	20230717	154200	273106405	4830	4830	4830	4830	0
295	20230717	154100	273106405	4830	4830	4830	4830	0
296	20230717	154000	273106405	4830	4830	4830	4830	0
297	20230717	153900	273106405	4830	4830	4830	4830	0
298	20230717	153800	273106405	4830	4830	4830	4830	0
299	20230717	153700	273106405	4830	4830	4830	4830	0
300	20230717	153600	273106405	4830	4830	4830	4830	0
301	20230717	153500	273106405	4830	4830	4830	4830	0
302	20230717	153400	273106405	4830	4830	4830	4830	2584
303	20230717	153300	273106405	4830	4830	4830	4830	0
304	20230717	153200	273106405	4830	4830	4830	4830	0
305	20230717	153100	273106405	4830	4830	4830	4830	0
306	20230717	153000	273106405	4830	4830	4830	4830	2584
307	20230717	152900	260625685	4860	4860	4860	4860	0
308	20230717	152800	260625685	4860	4860	4860	4860	0
309	20230717	152700	260625685	4860	4860	4860	4860	0
310	20230717	152600	260625685	4860	4860	4860	4860	0
311	20230717	152500	260625685	4860	4860	4860	4860	0
312	20230717	152400	260625685	4860	4860	4860	4860	0
313	20230717	152300	260625685	4860	4860	4860	4860	0
314	20230717	152200	260625685	4860	4860	4860	4860	0
315	20230717	152100	260625685	4860	4860	4860	4860	0
316	20230717	152000	260625685	4860	4860	4860	4860	0
317	20230717	151900	260625685	4860	4860	4860	4850	6
318	20230717	151800	260596545	4855	4855	4855	4855	5
319	20230717	151700	260572270	4860	4860	4860	4855	31
320	20230717	151600	260421615	4845	4860	4860	4845	8
321	20230717	151500	260382750	4860	4860	4860	4860	0
322	20230717	151400	260382750	4860	4860	4860	4860	323
323	20230717	151300	258812970	4860	4860	4860	4860	0
324	20230717	151200	258812970	4860	4860	4860	4860	0
325	20230717	151100	258812970	4860	4860	4860	4860	0
326	20230717	151000	258812970	4860	4860	4860	4860	28
327	20230717	150900	258676890	4840	4840	4840	4840	0
328	20230717	150800	258676890	4840	4855	4855	4840	50
329	20230717	150700	258434835	4860	4860	4860	4860	0
330	20230717	150600	258434835	4860	4860	4860	4860	0
331	20230717	150500	258434835	4860	4860	4860	4860	60
332	20230717	150400	258143235	4860	4860	4860	4860	0
333	20230717	150300	258143235	4860	4860	4860	4860	0
334	20230717	150200	258143235	4860	4845	4860	4835	233
335	20230717	150100	257016265	4835	4835	4835	4835	0
336	20230717	150000	257016265	4835	4845	4845	4835	1243
337	20230717	145900	250994160	4835	4835	4835	4835	0
338	20230717	145800	250994160	4835	4835	4835	4835	0
339	20230717	145700	250994160	4835	4835	4835	4835	32
340	20230717	145600	250839440	4845	4845	4845	4845	0
341	20230717	145500	250839440	4845	4845	4845	4845	0
342	20230717	145400	250839440	4845	4845	4845	4845	5
343	20230717	145300	250815215	4845	4845	4845	4845	0
344	20230717	145200	250815215	4845	4845	4845	4845	3
345	20230717	145100	250800680	4845	4845	4845	4845	0
346	20230717	145000	250800680	4845	4845	4845	4845	2
347	20230717	144900	250790990	4845	4845	4845	4845	0
348	20230717	144800	250790990	4845	4845	4845	4845	0
349	20230717	144700	250790990	4845	4845	4845	4845	0
350	20230717	144600	250790990	4845	4845	4845	4845	0
351	20230717	144500	250790990	4845	4845	4845	4845	0
352	20230717	144400	250790990	4845	4845	4845	4845	1
353	20230717	144300	250786145	4845	4845	4845	4845	0
354	20230717	144200	250786145	4845	4845	4845	4845	0
355	20230717	144100	250786145	4845	4845	4845	4845	6
356	20230717	144000	250757075	4845	4845	4845	4845	43
357	20230717	143900	250548740	4845	4845	4845	4845	0
358	20230717	143800	250548740	4845	4845	4845	4845	0
359	20230717	143700	250548740	4845	4845	4845	4845	10
360	20230717	143600	250500290	4845	4845	4845	4845	1
361	20230717	143500	250495445	4835	4835	4835	4835	0
362	20230717	143400	250495445	4835	4835	4835	4835	0
363	20230717	143300	250495445	4835	4835	4835	4835	0
364	20230717	143200	250495445	4835	4835	4835	4835	0
365	20230717	143100	250495445	4835	4835	4835	4835	0
366	20230717	143000	250495445	4835	4835	4835	4835	0
367	20230717	142900	250495445	4835	4835	4835	4835	0
368	20230717	142800	250495445	4835	4835	4835	4835	0
369	20230717	142700	250495445	4835	4835	4835	4835	0
370	20230717	142600	250495445	4835	4835	4835	4835	0
371	20230717	142500	250495445	4835	4835	4835	4835	0
372	20230717	142400	250495445	4835	4840	4840	4835	646
373	20230717	142300	247371970	4840	4840	4840	4840	0
374	20230717	142200	247371970	4840	4840	4840	4840	0
375	20230717	142100	247371970	4840	4840	4840	4840	60
376	20230717	142000	247081570	4840	4840	4840	4840	0
377	20230717	141900	247081570	4840	4835	4840	4835	262
378	20230717	141800	245813495	4840	4840	4840	4840	1
379	20230717	141700	245808655	4840	4840	4840	4840	18
380	20230717	141600	245721535	4840	4840	4840	4840	54
381	20230717	141500	245460175	4840	4845	4845	4840	136
382	20230717	141400	244801615	4840	4840	4845	4835	346
383	20230717	141300	243126800	4840	4840	4840	4840	779
384	20230717	141200	239356440	4845	4845	4845	4845	5
385	20230717	141100	239332215	4850	4850	4850	4850	50
386	20230717	141000	239089715	4840	4840	4840	4840	0
387	20230717	140900	239089715	4840	4840	4840	4840	0
388	20230717	140800	239089715	4840	4840	4840	4840	54
389	20230717	140700	238828355	4840	4845	4845	4840	420
390	20230717	140600	236793530	4855	4855	4855	4855	0
391	20230717	140500	236793530	4855	4855	4855	4855	0
392	20230717	140400	236793530	4855	4855	4855	4855	1
393	20230717	140300	236788675	4845	4845	4845	4845	0
394	20230717	140200	236788675	4845	4845	4845	4845	0
395	20230717	140100	236788675	4845	4845	4845	4845	680
396	20230717	140000	233494075	4860	4860	4860	4860	1
397	20230717	135900	233489215	4850	4850	4850	4850	0
398	20230717	135800	233489215	4850	4850	4850	4850	0
399	20230717	135700	233489215	4850	4850	4850	4850	5
400	20230717	135600	233464965	4850	4850	4850	4850	0
401	20230717	135500	233464965	4850	4850	4850	4850	0
402	20230717	135400	233464965	4850	4850	4850	4850	0
403	20230717	135300	233464965	4850	4850	4850	4850	0
404	20230717	135200	233464965	4850	4860	4860	4850	246
405	20230717	135100	232269915	4860	4860	4860	4860	0
406	20230717	135000	232269915	4860	4860	4860	4860	6
407	20230717	134900	232240755	4860	4860	4860	4860	0
408	20230717	134800	232240755	4860	4860	4860	4860	0
409	20230717	134700	232240755	4860	4860	4860	4860	3
410	20230717	134600	232226175	4865	4865	4865	4865	0
411	20230717	134500	232226175	4865	4865	4865	4865	50
412	20230717	134400	231982925	4865	4865	4865	4865	0
413	20230717	134300	231982925	4865	4865	4865	4865	0
414	20230717	134200	231982925	4865	4865	4865	4865	0
415	20230717	134100	231982925	4865	4865	4865	4865	1
416	20230717	134000	231978060	4850	4850	4850	4850	0
417	20230717	133900	231978060	4850	4850	4850	4850	0
418	20230717	133800	231978060	4850	4850	4850	4850	0
419	20230717	133700	231978060	4850	4850	4850	4850	1
420	20230717	133600	231973210	4865	4865	4865	4865	1
421	20230717	133500	231968345	4845	4865	4865	4845	30
422	20230717	133400	231822975	4845	4845	4845	4845	0
423	20230717	133300	231822975	4845	4845	4845	4845	0
424	20230717	133200	231822975	4845	4845	4845	4845	0
425	20230717	133100	231822975	4845	4845	4845	4845	0
426	20230717	133000	231822975	4845	4845	4845	4845	0
427	20230717	132900	231822975	4845	4845	4845	4845	0
428	20230717	132800	231822975	4845	4845	4845	4845	0
429	20230717	132700	231822975	4845	4850	4850	4845	12
430	20230717	132600	231764805	4865	4865	4865	4865	0
431	20230717	132500	231764805	4865	4865	4865	4865	5
432	20230717	132400	231740480	4850	4850	4850	4850	0
433	20230717	132300	231740480	4850	4850	4850	4850	0
434	20230717	132200	231740480	4850	4850	4850	4850	1
435	20230717	132100	231735630	4860	4860	4860	4860	0
436	20230717	132000	231735630	4860	4860	4860	4860	11
437	20230717	131900	231682170	4860	4860	4860	4860	0
438	20230717	131800	231682170	4860	4860	4860	4860	0
439	20230717	131700	231682170	4860	4860	4860	4860	463
440	20230717	131600	229431990	4870	4870	4870	4870	0
441	20230717	131500	229431990	4870	4870	4870	4870	0
442	20230717	131400	229431990	4870	4870	4870	4870	4
443	20230717	131300	229412510	4865	4865	4865	4865	40
444	20230717	131200	229217910	4865	4865	4865	4865	18
445	20230717	131100	229130340	4860	4870	4870	4860	557
446	20230717	131000	226421835	4890	4890	4890	4890	0
447	20230717	130900	226421835	4890	4890	4890	4890	0
448	20230717	130800	226421835	4890	4890	4890	4890	0
449	20230717	130700	226421835	4890	4890	4890	4890	0
450	20230717	130600	226421835	4890	4890	4890	4890	0
451	20230717	130500	226421835	4890	4890	4890	4890	0
452	20230717	130400	226421835	4890	4890	4890	4890	0
453	20230717	130300	226421835	4890	4890	4890	4890	0
454	20230717	130200	226421835	4890	4890	4890	4890	0
455	20230717	130100	226421835	4890	4890	4890	4890	0
456	20230717	130000	226421835	4890	4890	4890	4890	0
457	20230717	125900	226421835	4890	4880	4890	4880	100
458	20230717	125800	225933460	4860	4855	4860	4855	921
459	20230717	125700	221458625	4855	4855	4855	4855	1
460	20230717	125600	221453770	4855	4855	4855	4855	0
461	20230717	125500	221453770	4855	4855	4855	4855	0
462	20230717	125400	221453770	4855	4855	4855	4855	0
463	20230717	125300	221453770	4855	4855	4855	4855	0
464	20230717	125200	221453770	4855	4855	4855	4855	0
465	20230717	125100	221453770	4855	4855	4855	4855	0
466	20230717	125000	221453770	4855	4855	4855	4855	0
467	20230717	124900	221453770	4855	4855	4855	4855	0
468	20230717	124800	221453770	4855	4855	4855	4855	0
469	20230717	124700	221453770	4855	4855	4855	4855	6
470	20230717	124600	221424640	4855	4855	4855	4855	0
471	20230717	124500	221424640	4855	4855	4855	4855	0
472	20230717	124400	221424640	4855	4855	4855	4855	0
473	20230717	124300	221424640	4855	4855	4855	4855	0
474	20230717	124200	221424640	4855	4855	4855	4855	0
475	20230717	124100	221424640	4855	4855	4855	4855	5
476	20230717	124000	221400365	4855	4855	4855	4855	0
477	20230717	123900	221400365	4855	4855	4855	4855	0
478	20230717	123800	221400365	4855	4855	4855	4855	0
479	20230717	123700	221400365	4855	4855	4855	4855	278
480	20230717	123600	220050675	4855	4855	4855	4855	0
481	20230717	123500	220050675	4855	4855	4855	4855	0
482	20230717	123400	220050675	4855	4855	4855	4855	0
483	20230717	123300	220050675	4855	4855	4855	4855	1
484	20230717	123200	220045820	4840	4840	4840	4840	0
485	20230717	123100	220045820	4840	4840	4840	4840	0
486	20230717	123000	220045820	4840	4840	4840	4840	0
487	20230717	122900	220045820	4840	4840	4840	4840	0
488	20230717	122800	220045820	4840	4840	4840	4840	0
489	20230717	122700	220045820	4840	4840	4840	4840	0
490	20230717	122600	220045820	4840	4840	4840	4840	10
491	20230717	122500	219997420	4855	4855	4855	4855	0
492	20230717	122400	219997420	4855	4855	4855	4855	0
493	20230717	122300	219997420	4855	4855	4855	4855	0
494	20230717	122200	219997420	4855	4855	4855	4855	0
495	20230717	122100	219997420	4855	4855	4855	4855	0
496	20230717	122000	219997420	4855	4855	4855	4855	0
497	20230717	121900	219997420	4855	4855	4855	4855	0
498	20230717	121800	219997420	4855	4855	4855	4855	0
499	20230717	121700	219997420	4855	4855	4855	4855	0
500	20230717	121600	219997420	4855	4855	4855	4855	1
501	20230717	121500	219992565	4860	4860	4860	4860	0
502	20230717	121400	219992565	4860	4860	4860	4860	0
503	20230717	121300	219992565	4860	4860	4860	4860	300
504	20230717	121200	218534565	4860	4860	4860	4860	100
505	20230717	121100	218048565	4860	4860	4860	4860	1
506	20230717	121000	218043705	4860	4860	4860	4860	10
507	20230717	120900	217995105	4860	4865	4865	4855	1153
508	20230717	120800	212392025	4885	4885	4885	4885	0
509	20230717	120700	212392025	4885	4860	4885	4860	24
510	20230717	120600	212275360	4860	4860	4860	4860	4
511	20230717	120500	212255920	4860	4850	4860	4850	200
512	20230717	120400	211285100	4835	4835	4835	4835	0
513	20230717	120300	211285100	4835	4835	4835	4835	0
514	20230717	120200	211285100	4835	4835	4835	4835	0
515	20230717	120100	211285100	4835	4835	4835	4835	0
516	20230717	120000	211285100	4835	4835	4835	4835	0
517	20230717	115900	211285100	4835	4835	4835	4835	0
518	20230717	115800	211285100	4835	4835	4835	4835	1
519	20230717	115700	211280265	4835	4835	4835	4835	0
520	20230717	115600	211280265	4835	4835	4835	4835	0
521	20230717	115500	211280265	4835	4835	4835	4835	0
522	20230717	115400	211280265	4835	4835	4835	4835	0
523	20230717	115300	211280265	4835	4835	4835	4835	0
524	20230717	115200	211280265	4835	4835	4835	4835	0
525	20230717	115100	211280265	4835	4835	4835	4835	0
526	20230717	115000	211280265	4835	4840	4840	4835	96
527	20230717	114900	210816100	4840	4840	4840	4840	50
528	20230717	114800	210574100	4840	4840	4840	4840	0
529	20230717	114700	210574100	4840	4840	4840	4840	0
530	20230717	114600	210574100	4840	4840	4840	4840	0
531	20230717	114500	210574100	4840	4840	4840	4840	0
532	20230717	114400	210574100	4840	4840	4840	4840	0
533	20230717	114300	210574100	4840	4840	4840	4840	13
534	20230717	114200	210511180	4835	4835	4835	4835	105
535	20230717	114100	210003505	4835	4835	4835	4835	194
536	20230717	114000	209065515	4835	4835	4835	4835	0
537	20230717	113900	209065515	4835	4840	4840	4835	242
538	20230717	113800	207894365	4840	4840	4840	4840	300
539	20230717	113700	206442365	4855	4855	4855	4855	5
540	20230717	113600	206418090	4855	4855	4855	4855	0
541	20230717	113500	206418090	4855	4855	4855	4855	99
542	20230717	113400	205937445	4860	4860	4860	4860	0
543	20230717	113300	205937445	4860	4860	4860	4860	0
544	20230717	113200	205937445	4860	4860	4860	4860	50
545	20230717	113100	205694445	4840	4840	4880	4840	116
546	20230717	113000	205131585	4840	4840	4840	4840	2
547	20230717	112900	205121905	4840	4840	4840	4840	0
548	20230717	112800	205121905	4840	4840	4840	4840	10
549	20230717	112700	205073505	4840	4840	4870	4840	46
550	20230717	112600	204850445	4835	4840	4860	4815	3153
551	20230717	112500	189629495	4850	4850	4850	4850	0
552	20230717	112400	189629495	4850	4850	4850	4850	0
553	20230717	112300	189629495	4850	4850	4850	4850	0
554	20230717	112200	189629495	4850	4850	4850	4850	0
555	20230717	112100	189629495	4850	4850	4850	4850	2
556	20230717	112000	189619795	4850	4850	4850	4840	14
557	20230717	111900	189551995	4850	4850	4850	4850	0
558	20230717	111800	189551995	4850	4850	4850	4850	1
559	20230717	111700	189547145	4840	4840	4840	4840	0
560	20230717	111600	189547145	4840	4840	4840	4840	0
561	20230717	111500	189547145	4840	4840	4840	4840	0
562	20230717	111400	189547145	4840	4840	4840	4840	0
563	20230717	111300	189547145	4840	4840	4840	4840	6
564	20230717	111200	189518105	4850	4860	4860	4850	176
565	20230717	111100	188663790	4860	4850	4860	4850	141
566	20230717	111000	187979455	4835	4835	4835	4835	0
567	20230717	110900	187979455	4835	4835	4835	4835	10
568	20230717	110800	187931105	4835	4835	4835	4835	0
569	20230717	110700	187931105	4835	4835	4835	4835	0
570	20230717	110600	187931105	4835	4835	4835	4835	0
571	20230717	110500	187931105	4835	4840	4840	4835	1305
572	20230717	110400	181616960	4840	4845	4845	4840	300
573	20230717	110300	180164255	4835	4835	4835	4835	0
574	20230717	110200	180164255	4835	4835	4835	4835	0
575	20230717	110100	180164255	4835	4835	4835	4820	143
576	20230717	110000	179474305	4835	4825	4835	4825	740
577	20230717	105900	175898625	4815	4830	4845	4815	211
578	20230717	105800	174879405	4820	4880	4880	4615	6038
579	20230717	105700	145968495	4890	4895	4895	4885	1013
580	20230717	105600	141016735	4895	4895	4895	4895	0
581	20230717	105500	141016735	4895	4895	4895	4895	25
582	20230717	105400	140894360	4905	4905	4905	4905	0
583	20230717	105300	140894360	4905	4900	4905	4890	690
584	20230717	105200	137514830	4905	4905	4905	4905	45
585	20230717	105100	137294105	4920	4920	4920	4920	1
586	20230717	105000	137289185	4920	4920	4920	4920	0
587	20230717	104900	137289185	4920	4920	4920	4920	6
588	20230717	104800	137259665	4905	4905	4905	4905	220
589	20230717	104700	136180565	4910	4910	4910	4910	0
590	20230717	104600	136180565	4910	4910	4910	4910	0
591	20230717	104500	136180565	4910	4910	4910	4910	1
592	20230717	104400	136175655	4925	4915	4925	4910	220
593	20230717	104300	135095270	4930	4915	4930	4915	10
594	20230717	104200	135046105	4915	4915	4915	4915	101
595	20230717	104100	134549690	4945	4925	4945	4925	20
596	20230717	104000	134451060	4930	4930	4930	4930	33
597	20230717	103900	134288370	4930	4930	4930	4930	19
598	20230717	103800	134194700	4930	4930	4930	4930	0
599	20230717	103700	134194700	4930	4930	4930	4930	0
600	20230717	103600	134194700	4930	4930	4930	4930	1
601	20230717	103500	134189770	4930	4930	4930	4930	0
602	20230717	103400	134189770	4930	4930	4930	4930	0
603	20230717	103300	134189770	4930	4930	4930	4930	0
604	20230717	103200	134189770	4930	4930	4930	4930	0
605	20230717	103100	134189770	4930	4930	4930	4930	0
606	20230717	103000	134189770	4930	4930	4930	4930	0
607	20230717	102900	134189770	4930	4930	4930	4930	0
608	20230717	102800	134189770	4930	4930	4930	4930	1
609	20230717	102700	134184840	4910	4910	4910	4910	0
610	20230717	102600	134184840	4910	4910	4910	4910	0
611	20230717	102500	134184840	4910	4910	4910	4910	0
612	20230717	102400	134184840	4910	4910	4910	4910	0
613	20230717	102300	134184840	4910	4910	4910	4910	0
614	20230717	102200	134184840	4910	4910	4910	4910	0
615	20230717	102100	134184840	4910	4910	4910	4910	0
616	20230717	102000	134184840	4910	4925	4925	4910	2
617	20230717	101900	134175005	4945	4945	4945	4945	0
618	20230717	101800	134175005	4945	4925	4945	4925	10
619	20230717	101700	134125690	4920	4915	4920	4915	700
620	20230717	101600	130682040	4910	4910	4910	4910	101
621	20230717	101500	130186130	4915	4915	4915	4915	3
622	20230717	101400	130171385	4915	4915	4915	4915	0
623	20230717	101300	130171385	4915	4915	4915	4915	0
624	20230717	101200	130171385	4915	4915	4915	4915	1
625	20230717	101100	130166470	4905	4905	4905	4905	0
626	20230717	101000	130166470	4905	4925	4925	4905	771
627	20230717	100900	126376740	4930	4940	4940	4925	76
628	20230717	100800	126002055	4925	4935	4960	4925	3519
629	20230717	100700	108622415	4960	4925	4960	4925	116
630	20230717	100600	108049775	4930	4930	4930	4930	0
631	20230717	100500	108049775	4930	4915	4930	4910	305
632	20230717	100400	106547680	4935	4935	4935	4935	110
633	20230717	100300	106004830	4915	4925	4925	4915	164
634	20230717	100200	105197810	4920	4905	4925	4905	1182
635	20230717	100100	99397335	4905	4880	4905	4880	987
636	20230717	100000	94571350	4880	4915	4920	4880	2236
637	20230717	095900	83611695	4910	4930	4930	4910	608
638	20230717	095800	80626110	4930	4930	4930	4930	3
639	20230717	095700	80611320	4935	4935	4935	4935	0
640	20230717	095600	80611320	4935	4935	4935	4935	101
641	20230717	095500	80112885	4920	4925	4925	4920	36
642	20230717	095400	79935675	4930	4935	4935	4930	45
643	20230717	095300	79713820	4940	4940	4940	4940	0
644	20230717	095200	79713820	4940	4940	4940	4940	0
645	20230717	095100	79713820	4940	4940	4940	4940	0
646	20230717	095000	79713820	4940	4940	4940	4940	0
647	20230717	094900	79713820	4940	4930	4940	4930	95
648	20230717	094800	79245100	4920	4930	4930	4920	255
649	20230717	094700	77989950	4925	4925	4925	4925	0
650	20230717	094600	77989950	4925	4925	4925	4925	0
651	20230717	094500	77989950	4925	4930	4930	4925	48
652	20230717	094400	77753400	4930	4930	4930	4930	0
653	20230717	094300	77753400	4930	4945	4945	4930	45
654	20230717	094200	77531190	4945	4945	4945	4930	774
655	20230717	094100	73711080	4945	4900	4945	4900	626
656	20230717	094000	70639180	4915	4915	4915	4900	1321
657	20230717	093900	64149925	4925	4945	4945	4925	1168
658	20230717	093800	58395790	4950	4950	4950	4950	411
659	20230717	093700	56361340	4965	4965	4965	4965	457
660	20230717	093600	54092335	4965	4965	4965	4965	0
661	20230717	093500	54092335	4965	4965	4965	4965	53
662	20230717	093400	53829190	4950	4950	4950	4950	100
663	20230717	093300	53334190	4950	4950	4950	4950	15
664	20230717	093200	53259940	4950	4950	4950	4950	221
665	20230717	093100	52165990	4935	4935	4935	4935	200
666	20230717	093000	51178990	4935	4945	4945	4935	240
667	20230717	092900	49994200	4945	4945	4945	4945	0
668	20230717	092800	49994200	4945	4950	4950	4945	51
669	20230717	092700	49741755	4970	4970	4970	4970	0
670	20230717	092600	49741755	4970	4970	4970	4970	59
671	20230717	092500	49448525	4970	4940	4975	4940	40
672	20230717	092400	49249990	4935	4940	4940	4935	44
673	20230717	092300	49032845	4940	4960	4960	4940	806
674	20230717	092200	45044830	4985	4985	4985	4985	0
675	20230717	092100	45044830	4985	4985	4985	4985	20
676	20230717	092000	44945130	5000	5000	5000	5000	0
677	20230717	091900	44945130	5000	4995	5000	4995	10
678	20230717	091800	44895135	5000	5000	5000	5000	0
679	20230717	091700	44895135	5000	5000	5000	5000	0
680	20230717	091600	44895135	5000	4985	5000	4985	401
681	20230717	091500	42896135	4985	4985	4985	4985	1
682	20230717	091400	42891150	4940	4940	4940	4940	20
683	20230717	091300	42792350	4985	4950	4985	4935	141
684	20230717	091200	42093550	4960	4960	4960	4960	0
685	20230717	091100	42093550	4960	4960	4960	4960	0
686	20230717	091000	42093550	4960	4990	4990	4960	455
687	20230717	090900	39832030	5020	4995	5020	4985	154
688	20230717	090800	39063470	5020	5010	5040	5000	167
689	20230717	090700	38226350	4995	4985	5050	4985	356
690	20230717	090600	36450890	4985	4985	4985	4985	606
691	20230717	090500	33429980	5000	5020	5020	5000	897
692	20230717	090400	28938360	5030	5030	5030	5030	123
693	20230717	090300	28319670	5030	5040	5090	5030	1663
694	20230717	090200	19891940	5060	5060	5060	5060	1897
695	20230717	090100	10293120	5070	5070	5070	5060	180
696	20230717	090000	9381580	5070	5070	5070	5070	1237