KissMeData/100590/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195100	257136080	5640	5640	5640	5640	2582
3	20230717	195000	257136080	5640	5640	5640	5640	0
4	20230717	194900	257136080	5640	5640	5640	5640	0
5	20230717	194800	257136080	5640	5640	5640	5640	0
6	20230717	194700	257136080	5640	5640	5640	5640	0
7	20230717	194600	257136080	5640	5640	5640	5640	0
8	20230717	194500	257136080	5640	5640	5640	5640	0
9	20230717	194400	257136080	5640	5640	5640	5640	0
10	20230717	194300	257136080	5640	5640	5640	5640	0
11	20230717	194200	257136080	5640	5640	5640	5640	0
12	20230717	194100	257136080	5640	5640	5640	5640	0
13	20230717	194000	257136080	5640	5640	5640	5640	0
14	20230717	193900	257136080	5640	5640	5640	5640	0
15	20230717	193800	257136080	5640	5640	5640	5640	0
16	20230717	193700	257136080	5640	5640	5640	5640	0
17	20230717	193600	257136080	5640	5640	5640	5640	0
18	20230717	193500	257136080	5640	5640	5640	5640	0
19	20230717	193400	257136080	5640	5640	5640	5640	0
20	20230717	193300	257136080	5640	5640	5640	5640	0
21	20230717	193200	257136080	5640	5640	5640	5640	0
22	20230717	193100	257136080	5640	5640	5640	5640	0
23	20230717	193000	257136080	5640	5640	5640	5640	0
24	20230717	192900	257136080	5640	5640	5640	5640	0
25	20230717	192800	257136080	5640	5640	5640	5640	0
26	20230717	192700	257136080	5640	5640	5640	5640	0
27	20230717	192600	257136080	5640	5640	5640	5640	0
28	20230717	192500	257136080	5640	5640	5640	5640	0
29	20230717	192400	257136080	5640	5640	5640	5640	0
30	20230717	192300	257136080	5640	5640	5640	5640	0
31	20230717	192200	257136080	5640	5640	5640	5640	0
32	20230717	192100	257136080	5640	5640	5640	5640	2582
33	20230717	192000	257136080	5640	5640	5640	5640	0
34	20230717	191900	257136080	5640	5640	5640	5640	0
35	20230717	191800	257136080	5640	5640	5640	5640	0
36	20230717	191700	257136080	5640	5640	5640	5640	0
37	20230717	191600	257136080	5640	5640	5640	5640	0
38	20230717	191500	257136080	5640	5640	5640	5640	0
39	20230717	191400	257136080	5640	5640	5640	5640	0
40	20230717	191300	257136080	5640	5640	5640	5640	0
41	20230717	191200	257136080	5640	5640	5640	5640	0
42	20230717	191100	257136080	5640	5640	5640	5640	0
43	20230717	191000	257136080	5640	5640	5640	5640	0
44	20230717	190900	257136080	5640	5640	5640	5640	0
45	20230717	190800	257136080	5640	5640	5640	5640	0
46	20230717	190700	257136080	5640	5640	5640	5640	0
47	20230717	190600	257136080	5640	5640	5640	5640	0
48	20230717	190500	257136080	5640	5640	5640	5640	0
49	20230717	190400	257136080	5640	5640	5640	5640	0
50	20230717	190300	257136080	5640	5640	5640	5640	0
51	20230717	190200	257136080	5640	5640	5640	5640	0
52	20230717	190100	257136080	5640	5640	5640	5640	0
53	20230717	190000	257136080	5640	5640	5640	5640	0
54	20230717	185900	257136080	5640	5640	5640	5640	0
55	20230717	185800	257136080	5640	5640	5640	5640	0
56	20230717	185700	257136080	5640	5640	5640	5640	0
57	20230717	185600	257136080	5640	5640	5640	5640	0
58	20230717	185500	257136080	5640	5640	5640	5640	0
59	20230717	185400	257136080	5640	5640	5640	5640	0
60	20230717	185300	257136080	5640	5640	5640	5640	0
61	20230717	185200	257136080	5640	5640	5640	5640	0
62	20230717	185100	257136080	5640	5640	5640	5640	2582
63	20230717	185000	257136080	5640	5640	5640	5640	0
64	20230717	184900	257136080	5640	5640	5640	5640	0
65	20230717	184800	257136080	5640	5640	5640	5640	0
66	20230717	184700	257136080	5640	5640	5640	5640	0
67	20230717	184600	257136080	5640	5640	5640	5640	0
68	20230717	184500	257136080	5640	5640	5640	5640	0
69	20230717	184400	257136080	5640	5640	5640	5640	0
70	20230717	184300	257136080	5640	5640	5640	5640	0
71	20230717	184200	257136080	5640	5640	5640	5640	0
72	20230717	184100	257136080	5640	5640	5640	5640	0
73	20230717	184000	257136080	5640	5640	5640	5640	0
74	20230717	183900	257136080	5640	5640	5640	5640	0
75	20230717	183800	257136080	5640	5640	5640	5640	0
76	20230717	183700	257136080	5640	5640	5640	5640	0
77	20230717	183600	257136080	5640	5640	5640	5640	0
78	20230717	183500	257136080	5640	5640	5640	5640	0
79	20230717	183400	257136080	5640	5640	5640	5640	0
80	20230717	183300	257136080	5640	5640	5640	5640	0
81	20230717	183200	257136080	5640	5640	5640	5640	0
82	20230717	183100	257136080	5640	5640	5640	5640	0
83	20230717	183000	257136080	5640	5640	5640	5640	0
84	20230717	182900	257136080	5640	5640	5640	5640	0
85	20230717	182800	257136080	5640	5640	5640	5640	0
86	20230717	182700	257136080	5640	5640	5640	5640	0
87	20230717	182600	257136080	5640	5640	5640	5640	0
88	20230717	182500	257136080	5640	5640	5640	5640	0
89	20230717	182400	257136080	5640	5640	5640	5640	0
90	20230717	182300	257136080	5640	5640	5640	5640	0
91	20230717	182200	257136080	5640	5640	5640	5640	0
92	20230717	182100	257136080	5640	5640	5640	5640	2582
93	20230717	182000	257136080	5640	5640	5640	5640	0
94	20230717	181900	257136080	5640	5640	5640	5640	0
95	20230717	181800	257136080	5640	5640	5640	5640	0
96	20230717	181700	257136080	5640	5640	5640	5640	0
97	20230717	181600	257136080	5640	5640	5640	5640	0
98	20230717	181500	257136080	5640	5640	5640	5640	0
99	20230717	181400	257136080	5640	5640	5640	5640	0
100	20230717	181300	257136080	5640	5640	5640	5640	0
101	20230717	181200	257136080	5640	5640	5640	5640	0
102	20230717	181100	257136080	5640	5640	5640	5640	0
103	20230717	181000	257136080	5640	5640	5640	5640	0
104	20230717	180900	257136080	5640	5640	5640	5640	0
105	20230717	180800	257136080	5640	5640	5640	5640	0
106	20230717	180700	257136080	5640	5640	5640	5640	0
107	20230717	180600	257136080	5640	5640	5640	5640	0
108	20230717	180500	257136080	5640	5640	5640	5640	0
109	20230717	180400	257136080	5640	5640	5640	5640	0
110	20230717	180300	257136080	5640	5640	5640	5640	0
111	20230717	180200	257136080	5640	5640	5640	5640	0
112	20230717	180100	257136080	5640	5640	5640	5640	0
113	20230717	180000	257136080	5640	5640	5640	5640	0
114	20230717	175900	257136080	5640	5640	5640	5640	0
115	20230717	175800	257136080	5640	5640	5640	5640	0
116	20230717	175700	257136080	5640	5640	5640	5640	0
117	20230717	175600	257136080	5640	5640	5640	5640	0
118	20230717	175500	257136080	5640	5640	5640	5640	0
119	20230717	175400	257136080	5640	5640	5640	5640	0
120	20230717	175300	257136080	5640	5640	5640	5640	0
121	20230717	175200	257136080	5640	5640	5640	5640	0
122	20230717	175100	257136080	5640	5640	5640	5640	2582
123	20230717	175000	257136080	5640	5640	5640	5640	0
124	20230717	174900	257136080	5640	5640	5640	5640	0
125	20230717	174800	257136080	5640	5640	5640	5640	0
126	20230717	174700	257136080	5640	5640	5640	5640	0
127	20230717	174600	257136080	5640	5640	5640	5640	0
128	20230717	174500	257136080	5640	5640	5640	5640	0
129	20230717	174400	257136080	5640	5640	5640	5640	0
130	20230717	174300	257136080	5640	5640	5640	5640	0
131	20230717	174200	257136080	5640	5640	5640	5640	0
132	20230717	174100	257136080	5640	5640	5640	5640	0
133	20230717	174000	257136080	5640	5640	5640	5640	0
134	20230717	173900	257136080	5640	5640	5640	5640	0
135	20230717	173800	257136080	5640	5640	5640	5640	0
136	20230717	173700	257136080	5640	5640	5640	5640	0
137	20230717	173600	257136080	5640	5640	5640	5640	0
138	20230717	173500	257136080	5640	5640	5640	5640	0
139	20230717	173400	257136080	5640	5640	5640	5640	0
140	20230717	173300	257136080	5640	5640	5640	5640	0
141	20230717	173200	257136080	5640	5640	5640	5640	0
142	20230717	173100	257136080	5640	5640	5640	5640	0
143	20230717	173000	257136080	5640	5640	5640	5640	0
144	20230717	172900	257136080	5640	5640	5640	5640	0
145	20230717	172800	257136080	5640	5640	5640	5640	0
146	20230717	172700	257136080	5640	5640	5640	5640	0
147	20230717	172600	257136080	5640	5640	5640	5640	0
148	20230717	172500	257136080	5640	5640	5640	5640	0
149	20230717	172400	257136080	5640	5640	5640	5640	0
150	20230717	172300	257136080	5640	5640	5640	5640	0
151	20230717	172200	257136080	5640	5640	5640	5640	0
152	20230717	172100	257136080	5640	5640	5640	5640	2582
153	20230717	172000	257136080	5640	5640	5640	5640	0
154	20230717	171900	257136080	5640	5640	5640	5640	0
155	20230717	171800	257136080	5640	5640	5640	5640	0
156	20230717	171700	257136080	5640	5640	5640	5640	0
157	20230717	171600	257136080	5640	5640	5640	5640	0
158	20230717	171500	257136080	5640	5640	5640	5640	0
159	20230717	171400	257136080	5640	5640	5640	5640	0
160	20230717	171300	257136080	5640	5640	5640	5640	0
161	20230717	171200	257136080	5640	5640	5640	5640	0
162	20230717	171100	257136080	5640	5640	5640	5640	0
163	20230717	171000	257136080	5640	5640	5640	5640	0
164	20230717	170900	257136080	5640	5640	5640	5640	0
165	20230717	170800	257136080	5640	5640	5640	5640	0
166	20230717	170700	257136080	5640	5640	5640	5640	0
167	20230717	170600	257136080	5640	5640	5640	5640	0
168	20230717	170500	257136080	5640	5640	5640	5640	0
169	20230717	170400	257136080	5640	5640	5640	5640	0
170	20230717	170300	257136080	5640	5640	5640	5640	0
171	20230717	170200	257136080	5640	5640	5640	5640	0
172	20230717	170100	257136080	5640	5640	5640	5640	0
173	20230717	170000	257136080	5640	5640	5640	5640	0
174	20230717	165900	257136080	5640	5640	5640	5640	0
175	20230717	165800	257136080	5640	5640	5640	5640	0
176	20230717	165700	257136080	5640	5640	5640	5640	0
177	20230717	165600	257136080	5640	5640	5640	5640	0
178	20230717	165500	257136080	5640	5640	5640	5640	0
179	20230717	165400	257136080	5640	5640	5640	5640	0
180	20230717	165300	257136080	5640	5640	5640	5640	0
181	20230717	165200	257136080	5640	5640	5640	5640	0
182	20230717	165100	257136080	5640	5640	5640	5640	2582
183	20230717	165000	257136080	5640	5640	5640	5640	0
184	20230717	164900	257136080	5640	5640	5640	5640	0
185	20230717	164800	257136080	5640	5640	5640	5640	0
186	20230717	164700	257136080	5640	5640	5640	5640	0
187	20230717	164600	257136080	5640	5640	5640	5640	0
188	20230717	164500	257136080	5640	5640	5640	5640	0
189	20230717	164400	257136080	5640	5640	5640	5640	0
190	20230717	164300	257136080	5640	5640	5640	5640	0
191	20230717	164200	257136080	5640	5640	5640	5640	0
192	20230717	164100	257136080	5640	5640	5640	5640	0
193	20230717	164000	257136080	5640	5640	5640	5640	0
194	20230717	163900	257136080	5640	5640	5640	5640	0
195	20230717	163800	257136080	5640	5640	5640	5640	0
196	20230717	163700	257136080	5640	5640	5640	5640	0
197	20230717	163600	257136080	5640	5640	5640	5640	0
198	20230717	163500	257136080	5640	5640	5640	5640	0
199	20230717	163400	257136080	5640	5640	5640	5640	0
200	20230717	163300	257136080	5640	5640	5640	5640	0
201	20230717	163200	257136080	5640	5640	5640	5640	0
202	20230717	163100	257136080	5640	5640	5640	5640	0
203	20230717	163000	257136080	5640	5640	5640	5640	0
204	20230717	162900	257136080	5640	5640	5640	5640	0
205	20230717	162800	257136080	5640	5640	5640	5640	0
206	20230717	162700	257136080	5640	5640	5640	5640	0
207	20230717	162600	257136080	5640	5640	5640	5640	0
208	20230717	162500	257136080	5640	5640	5640	5640	0
209	20230717	162400	257136080	5640	5640	5640	5640	0
210	20230717	162300	257136080	5640	5640	5640	5640	0
211	20230717	162200	257136080	5640	5640	5640	5640	0
212	20230717	162100	257136080	5640	5640	5640	5640	2582
213	20230717	162000	257136080	5640	5640	5640	5640	0
214	20230717	161900	257136080	5640	5640	5640	5640	0
215	20230717	161800	257136080	5640	5640	5640	5640	0
216	20230717	161700	257136080	5640	5640	5640	5640	0
217	20230717	161600	257136080	5640	5640	5640	5640	0
218	20230717	161500	257136080	5640	5640	5640	5640	0
219	20230717	161400	257136080	5640	5640	5640	5640	0
220	20230717	161300	257136080	5640	5640	5640	5640	0
221	20230717	161200	257136080	5640	5640	5640	5640	0
222	20230717	161100	257136080	5640	5640	5640	5640	0
223	20230717	161000	257136080	5640	5640	5640	5640	0
224	20230717	160900	257136080	5640	5640	5640	5640	0
225	20230717	160800	257136080	5640	5640	5640	5640	0
226	20230717	160700	257136080	5640	5640	5640	5640	0
227	20230717	160600	257136080	5640	5640	5640	5640	0
228	20230717	160500	257136080	5640	5640	5640	5640	0
229	20230717	160400	257136080	5640	5640	5640	5640	0
230	20230717	160300	257136080	5640	5640	5640	5640	0
231	20230717	160200	257136080	5640	5640	5640	5640	0
232	20230717	160100	257136080	5640	5640	5640	5640	0
233	20230717	160000	257136080	5640	5640	5640	5640	0
234	20230717	155900	257136080	5640	5640	5640	5640	0
235	20230717	155800	257136080	5640	5640	5640	5640	0
236	20230717	155700	257136080	5640	5640	5640	5640	0
237	20230717	155600	257136080	5640	5640	5640	5640	0
238	20230717	155500	257136080	5640	5640	5640	5640	0
239	20230717	155400	257136080	5640	5640	5640	5640	0
240	20230717	155300	257136080	5640	5640	5640	5640	0
241	20230717	155200	257136080	5640	5640	5640	5640	0
242	20230717	155100	257136080	5640	5640	5640	5640	2582
243	20230717	155000	257136080	5640	5640	5640	5640	0
244	20230717	154900	257136080	5640	5640	5640	5640	0
245	20230717	154800	257136080	5640	5640	5640	5640	0
246	20230717	154700	257136080	5640	5640	5640	5640	0
247	20230717	154600	257136080	5640	5640	5640	5640	0
248	20230717	154500	257136080	5640	5640	5640	5640	0
249	20230717	154400	257136080	5640	5640	5640	5640	0
250	20230717	154300	257136080	5640	5640	5640	5640	0
251	20230717	154200	257136080	5640	5640	5640	5640	0
252	20230717	154100	257136080	5640	5640	5640	5640	0
253	20230717	154000	257136080	5640	5640	5640	5640	0
254	20230717	153900	257136080	5640	5640	5640	5640	0
255	20230717	153800	257136080	5640	5640	5640	5640	0
256	20230717	153700	257136080	5640	5640	5640	5640	0
257	20230717	153600	257136080	5640	5640	5640	5640	0
258	20230717	153500	257136080	5640	5640	5640	5640	0
259	20230717	153400	257136080	5640	5640	5640	5640	0
260	20230717	153300	257136080	5640	5640	5640	5640	0
261	20230717	153200	257136080	5640	5640	5640	5640	0
262	20230717	153100	257136080	5640	5640	5640	5640	0
263	20230717	153000	257136080	5640	5640	5640	5640	2582
264	20230717	152900	242573600	5660	5660	5660	5660	0
265	20230717	152800	242573600	5660	5660	5660	5660	0
266	20230717	152700	242573600	5660	5660	5660	5660	0
267	20230717	152600	242573600	5660	5660	5660	5660	0
268	20230717	152500	242573600	5660	5660	5660	5660	0
269	20230717	152400	242573600	5660	5660	5660	5660	0
270	20230717	152300	242573600	5660	5660	5660	5660	0
271	20230717	152200	242573600	5660	5660	5660	5660	0
272	20230717	152100	242573600	5660	5660	5660	5660	0
273	20230717	152000	242573600	5660	5660	5660	5660	0
274	20230717	151900	242573600	5660	5660	5660	5660	0
275	20230717	151800	242573600	5660	5700	5700	5660	107
276	20230717	151700	241967670	5700	5700	5700	5700	53
277	20230717	151600	241665570	5700	5700	5700	5700	1
278	20230717	151500	241659870	5700	5680	5700	5680	788
279	20230717	151400	237175020	5680	5670	5680	5670	439
280	20230717	151300	234681710	5660	5660	5660	5660	648
281	20230717	151200	231014030	5650	5650	5650	5650	418
282	20230717	151100	228652330	5650	5660	5660	5650	153
283	20230717	151000	227787750	5680	5680	5680	5680	1
284	20230717	150900	227782070	5680	5680	5680	5680	1
285	20230717	150800	227776390	5670	5670	5670	5670	88
286	20230717	150700	227277430	5670	5670	5670	5670	1
287	20230717	150600	227271760	5670	5670	5670	5670	103
288	20230717	150500	226687750	5670	5670	5670	5670	47
289	20230717	150400	226421260	5660	5660	5660	5660	100
290	20230717	150300	225855260	5660	5660	5660	5660	0
291	20230717	150200	225855260	5660	5660	5660	5660	1
292	20230717	150100	225849600	5660	5660	5660	5660	106
293	20230717	150000	225249640	5660	5660	5660	5660	0
294	20230717	145900	225249640	5660	5660	5660	5660	0
295	20230717	145800	225249640	5660	5660	5660	5660	1
296	20230717	145700	225243980	5650	5650	5650	5650	0
297	20230717	145600	225243980	5650	5650	5650	5650	0
298	20230717	145500	225243980	5650	5650	5650	5650	0
299	20230717	145400	225243980	5650	5650	5650	5650	330
300	20230717	145300	223379480	5650	5650	5650	5650	7
301	20230717	145200	223339930	5650	5650	5650	5650	0
302	20230717	145100	223339930	5650	5650	5650	5650	0
303	20230717	145000	223339930	5650	5650	5650	5650	0
304	20230717	144900	223339930	5650	5650	5650	5650	0
305	20230717	144800	223339930	5650	5650	5650	5650	0
306	20230717	144700	223339930	5650	5650	5650	5650	0
307	20230717	144600	223339930	5650	5650	5650	5650	4
308	20230717	144500	223317330	5670	5660	5670	5660	285
309	20230717	144400	221701430	5670	5670	5670	5670	0
310	20230717	144300	221701430	5670	5660	5670	5660	7
311	20230717	144200	221661790	5640	5640	5640	5640	0
312	20230717	144100	221661790	5640	5640	5640	5640	0
313	20230717	144000	221661790	5640	5640	5640	5640	0
314	20230717	143900	221661790	5640	5640	5640	5640	0
315	20230717	143800	221661790	5640	5650	5650	5640	1663
316	20230717	143700	212279780	5670	5670	5670	5670	0
317	20230717	143600	212279780	5670	5670	5670	5670	17
318	20230717	143500	212183390	5650	5650	5650	5650	0
319	20230717	143400	212183390	5650	5650	5650	5650	0
320	20230717	143300	212183390	5650	5660	5660	5650	1337
321	20230717	143200	204627950	5650	5650	5650	5650	0
322	20230717	143100	204627950	5650	5650	5650	5650	0
323	20230717	143000	204627950	5650	5650	5650	5650	0
324	20230717	142900	204627950	5650	5650	5650	5650	0
325	20230717	142800	204627950	5650	5650	5650	5650	0
326	20230717	142700	204627950	5650	5650	5650	5650	0
327	20230717	142600	204627950	5650	5650	5650	5650	100
328	20230717	142500	204062950	5640	5640	5640	5640	0
329	20230717	142400	204062950	5640	5640	5640	5640	0
330	20230717	142300	204062950	5640	5650	5650	5640	4
331	20230717	142200	204040370	5640	5640	5640	5640	0
332	20230717	142100	204040370	5640	5640	5640	5640	0
333	20230717	142000	204040370	5640	5640	5640	5640	0
334	20230717	141900	204040370	5640	5640	5640	5640	0
335	20230717	141800	204040370	5640	5650	5650	5640	88
336	20230717	141700	203543810	5650	5650	5650	5650	0
337	20230717	141600	203543810	5650	5650	5650	5650	100
338	20230717	141500	202978810	5650	5650	5650	5650	0
339	20230717	141400	202978810	5650	5650	5650	5650	0
340	20230717	141300	202978810	5650	5650	5650	5650	300
341	20230717	141200	201283810	5650	5650	5650	5650	1
342	20230717	141100	201278160	5650	5650	5650	5650	0
343	20230717	141000	201278160	5650	5650	5650	5650	40
344	20230717	140900	201052160	5660	5660	5660	5660	0
345	20230717	140800	201052160	5660	5660	5660	5660	175
346	20230717	140700	200061660	5670	5670	5670	5670	1
347	20230717	140600	200055990	5670	5670	5670	5670	1
348	20230717	140500	200050320	5670	5670	5670	5670	151
349	20230717	140400	199194150	5670	5670	5670	5670	2
350	20230717	140300	199182810	5640	5640	5640	5640	0
351	20230717	140200	199182810	5640	5660	5660	5640	464
352	20230717	140100	196564790	5680	5680	5680	5680	0
353	20230717	140000	196564790	5680	5680	5680	5680	5
354	20230717	135900	196536390	5660	5670	5670	5660	551
355	20230717	135800	193412440	5670	5670	5670	5670	0
356	20230717	135700	193412440	5670	5670	5670	5670	0
357	20230717	135600	193412440	5670	5670	5670	5670	0
358	20230717	135500	193412440	5670	5670	5670	5670	0
359	20230717	135400	193412440	5670	5660	5670	5660	534
360	20230717	135300	190384670	5640	5640	5640	5640	0
361	20230717	135200	190384670	5640	5660	5660	5640	60
362	20230717	135100	190045830	5630	5630	5630	5630	0
363	20230717	135000	190045830	5630	5630	5630	5630	0
364	20230717	134900	190045830	5630	5630	5630	5630	0
365	20230717	134800	190045830	5630	5630	5630	5630	0
366	20230717	134700	190045830	5630	5630	5630	5630	0
367	20230717	134600	190045830	5630	5660	5660	5630	489
368	20230717	134500	187291210	5660	5660	5660	5660	0
369	20230717	134400	187291210	5660	5660	5660	5660	360
370	20230717	134300	185253610	5660	5660	5660	5660	0
371	20230717	134200	185253610	5660	5660	5660	5660	5
372	20230717	134100	185225310	5670	5670	5670	5670	0
373	20230717	134000	185225310	5670	5670	5670	5670	0
374	20230717	133900	185225310	5670	5670	5670	5670	0
375	20230717	133800	185225310	5670	5670	5670	5670	0
376	20230717	133700	185225310	5670	5670	5670	5670	0
377	20230717	133600	185225310	5670	5670	5670	5670	0
378	20230717	133500	185225310	5670	5670	5670	5670	0
379	20230717	133400	185225310	5670	5670	5670	5670	0
380	20230717	133300	185225310	5670	5670	5670	5670	0
381	20230717	133200	185225310	5670	5670	5670	5670	0
382	20230717	133100	185225310	5670	5670	5670	5670	0
383	20230717	133000	185225310	5670	5670	5670	5670	0
384	20230717	132900	185225310	5670	5670	5670	5670	0
385	20230717	132800	185225310	5670	5670	5670	5670	0
386	20230717	132700	185225310	5670	5670	5670	5670	5
387	20230717	132600	185196960	5670	5670	5670	5670	0
388	20230717	132500	185196960	5670	5630	5670	5630	209
389	20230717	132400	184012170	5670	5640	5670	5620	2343
390	20230717	132300	170823600	5690	5660	5690	5630	5081
391	20230717	132200	142142030	5670	5670	5670	5670	0
392	20230717	132100	142142030	5670	5670	5670	5670	50
393	20230717	132000	141858530	5680	5680	5680	5680	0
394	20230717	131900	141858530	5680	5680	5680	5680	0
395	20230717	131800	141858530	5680	5680	5680	5680	97
396	20230717	131700	141307570	5690	5690	5690	5690	0
397	20230717	131600	141307570	5690	5690	5690	5690	0
398	20230717	131500	141307570	5690	5690	5690	5690	0
399	20230717	131400	141307570	5690	5690	5690	5690	0
400	20230717	131300	141307570	5690	5690	5690	5690	265
401	20230717	131200	139799720	5660	5660	5660	5660	0
402	20230717	131100	139799720	5660	5660	5660	5660	200
403	20230717	131000	138667720	5670	5670	5670	5670	54
404	20230717	130900	138361540	5660	5660	5660	5660	0
405	20230717	130800	138361540	5660	5660	5660	5660	0
406	20230717	130700	138361540	5660	5660	5660	5660	0
407	20230717	130600	138361540	5660	5660	5660	5660	0
408	20230717	130500	138361540	5660	5660	5660	5660	0
409	20230717	130400	138361540	5660	5660	5660	5660	0
410	20230717	130300	138361540	5660	5680	5680	5660	803
411	20230717	130200	133811360	5690	5690	5690	5690	0
412	20230717	130100	133811360	5690	5690	5690	5690	0
413	20230717	130000	133811360	5690	5690	5690	5690	0
414	20230717	125900	133811360	5690	5690	5690	5690	0
415	20230717	125800	133811360	5690	5690	5690	5690	0
416	20230717	125700	133811360	5690	5690	5690	5690	10
417	20230717	125600	133754460	5690	5690	5690	5690	4
418	20230717	125500	133731700	5690	5690	5690	5690	0
419	20230717	125400	133731700	5690	5690	5690	5690	2
420	20230717	125300	133720320	5700	5700	5700	5700	0
421	20230717	125200	133720320	5700	5700	5700	5700	2
422	20230717	125100	133708920	5700	5700	5700	5700	0
423	20230717	125000	133708920	5700	5700	5700	5700	90
424	20230717	124900	133195920	5700	5700	5700	5700	11
425	20230717	124800	133133220	5690	5690	5690	5690	0
426	20230717	124700	133133220	5690	5690	5690	5690	7
427	20230717	124600	133093390	5690	5690	5690	5690	0
428	20230717	124500	133093390	5690	5690	5690	5690	0
429	20230717	124400	133093390	5690	5690	5690	5690	0
430	20230717	124300	133093390	5690	5690	5690	5690	0
431	20230717	124200	133093390	5690	5690	5690	5690	0
432	20230717	124100	133093390	5690	5690	5690	5690	0
433	20230717	124000	133093390	5690	5690	5690	5690	0
434	20230717	123900	133093390	5690	5690	5690	5690	0
435	20230717	123800	133093390	5690	5690	5690	5690	3
436	20230717	123700	133076320	5690	5690	5690	5690	0
437	20230717	123600	133076320	5690	5690	5690	5690	0
438	20230717	123500	133076320	5690	5690	5690	5690	0
439	20230717	123400	133076320	5690	5690	5690	5690	0
440	20230717	123300	133076320	5690	5690	5690	5690	0
441	20230717	123200	133076320	5690	5690	5690	5690	259
442	20230717	123100	131602610	5690	5690	5690	5690	100
443	20230717	123000	131033610	5690	5690	5690	5690	0
444	20230717	122900	131033610	5690	5690	5690	5690	5
445	20230717	122800	131005160	5700	5700	5700	5700	0
446	20230717	122700	131005160	5700	5700	5700	5700	10
447	20230717	122600	130948160	5700	5700	5700	5700	3
448	20230717	122500	130931060	5700	5700	5700	5700	0
449	20230717	122400	130931060	5700	5700	5700	5700	0
450	20230717	122300	130931060	5700	5700	5700	5700	0
451	20230717	122200	130931060	5700	5700	5700	5700	0
452	20230717	122100	130931060	5700	5720	5720	5700	30
453	20230717	122000	130759660	5720	5720	5720	5720	0
454	20230717	121900	130759660	5720	5710	5720	5710	36
455	20230717	121800	130553760	5700	5700	5700	5700	60
456	20230717	121700	130211760	5700	5700	5700	5700	0
457	20230717	121600	130211760	5700	5700	5700	5700	10
458	20230717	121500	130154760	5700	5690	5700	5690	2300
459	20230717	121400	117047760	5690	5670	5690	5670	1331
460	20230717	121300	109478340	5650	5650	5650	5650	0
461	20230717	121200	109478340	5650	5650	5650	5650	0
462	20230717	121100	109478340	5650	5650	5650	5650	0
463	20230717	121000	109478340	5650	5650	5650	5650	200
464	20230717	120900	108348340	5650	5650	5650	5650	0
465	20230717	120800	108348340	5650	5650	5650	5650	0
466	20230717	120700	108348340	5650	5650	5650	5650	0
467	20230717	120600	108348340	5650	5650	5650	5650	0
468	20230717	120500	108348340	5650	5650	5650	5650	0
469	20230717	120400	108348340	5650	5650	5650	5650	0
470	20230717	120300	108348340	5650	5650	5650	5650	0
471	20230717	120200	108348340	5650	5650	5650	5650	0
472	20230717	120100	108348340	5650	5650	5650	5650	0
473	20230717	120000	108348340	5650	5650	5650	5650	0
474	20230717	115900	108348340	5650	5650	5650	5650	0
475	20230717	115800	108348340	5650	5650	5650	5650	0
476	20230717	115700	108348340	5650	5650	5650	5650	0
477	20230717	115600	108348340	5650	5650	5650	5650	0
478	20230717	115500	108348340	5650	5650	5650	5650	0
479	20230717	115400	108348340	5650	5650	5650	5650	0
480	20230717	115300	108348340	5650	5660	5660	5650	550
481	20230717	115200	105240830	5660	5660	5660	5660	0
482	20230717	115100	105240830	5660	5660	5660	5660	88
483	20230717	115000	104742750	5660	5660	5660	5660	0
484	20230717	114900	104742750	5660	5660	5660	5660	348
485	20230717	114800	102773070	5660	5660	5660	5660	0
486	20230717	114700	102773070	5660	5660	5660	5660	370
487	20230717	114600	100678870	5660	5660	5660	5660	0
488	20230717	114500	100678870	5660	5660	5660	5660	0
489	20230717	114400	100678870	5660	5660	5660	5660	305
490	20230717	114300	98952570	5660	5660	5660	5660	0
491	20230717	114200	98952570	5660	5660	5660	5660	0
492	20230717	114100	98952570	5660	5660	5660	5660	0
493	20230717	114000	98952570	5660	5660	5660	5660	0
494	20230717	113900	98952570	5660	5660	5660	5660	235
495	20230717	113800	97622470	5660	5670	5670	5660	300
496	20230717	113700	95924250	5680	5680	5680	5680	0
497	20230717	113600	95924250	5680	5680	5680	5680	5
498	20230717	113500	95895850	5680	5680	5680	5680	0
499	20230717	113400	95895850	5680	5680	5680	5680	10
500	20230717	113300	95839050	5670	5670	5670	5670	0
501	20230717	113200	95839050	5670	5670	5670	5670	0
502	20230717	113100	95839050	5670	5670	5670	5670	0
503	20230717	113000	95839050	5670	5670	5670	5670	0
504	20230717	112900	95839050	5670	5670	5670	5670	200
505	20230717	112800	94705050	5670	5670	5670	5670	0
506	20230717	112700	94705050	5670	5670	5670	5670	0
507	20230717	112600	94705050	5670	5670	5670	5670	0
508	20230717	112500	94705050	5670	5670	5670	5670	0
509	20230717	112400	94705050	5670	5670	5670	5670	700
510	20230717	112300	90736050	5670	5670	5670	5670	0
511	20230717	112200	90736050	5670	5670	5670	5670	0
512	20230717	112100	90736050	5670	5670	5670	5670	0
513	20230717	112000	90736050	5670	5670	5670	5670	0
514	20230717	111900	90736050	5670	5670	5670	5670	0
515	20230717	111800	90736050	5670	5670	5670	5670	0
516	20230717	111700	90736050	5670	5670	5670	5670	400
517	20230717	111600	88468050	5680	5680	5680	5680	0
518	20230717	111500	88468050	5680	5680	5680	5680	0
519	20230717	111400	88468050	5680	5680	5680	5680	10
520	20230717	111300	88411250	5680	5680	5680	5680	939
521	20230717	111200	83077730	5680	5680	5680	5680	0
522	20230717	111100	83077730	5680	5680	5680	5680	0
523	20230717	111000	83077730	5680	5680	5680	5680	1171
524	20230717	110900	76426450	5680	5680	5680	5680	0
525	20230717	110800	76426450	5680	5680	5680	5680	0
526	20230717	110700	76426450	5680	5680	5680	5680	0
527	20230717	110600	76426450	5680	5680	5680	5680	0
528	20230717	110500	76426450	5680	5680	5680	5680	0
529	20230717	110400	76426450	5680	5680	5680	5680	0
530	20230717	110300	76426450	5680	5680	5680	5680	0
531	20230717	110200	76426450	5680	5680	5680	5680	0
532	20230717	110100	76426450	5680	5670	5680	5670	343
533	20230717	110000	74478640	5680	5680	5680	5680	1
534	20230717	105900	74472960	5690	5690	5690	5690	0
535	20230717	105800	74472960	5690	5690	5690	5690	3
536	20230717	105700	74455890	5680	5680	5680	5680	51
537	20230717	105600	74166210	5680	5680	5680	5680	0
538	20230717	105500	74166210	5680	5680	5680	5680	50
539	20230717	105400	73882210	5670	5670	5670	5670	3
540	20230717	105300	73865200	5690	5690	5690	5690	0
541	20230717	105200	73865200	5690	5690	5690	5690	0
542	20230717	105100	73865200	5690	5690	5690	5690	10
543	20230717	105000	73808300	5690	5690	5690	5690	0
544	20230717	104900	73808300	5690	5690	5690	5690	0
545	20230717	104800	73808300	5690	5690	5690	5690	0
546	20230717	104700	73808300	5690	5690	5690	5690	0
547	20230717	104600	73808300	5690	5690	5690	5690	0
548	20230717	104500	73808300	5690	5690	5690	5690	0
549	20230717	104400	73808300	5690	5690	5690	5690	0
550	20230717	104300	73808300	5690	5680	5690	5680	2
551	20230717	104200	73796930	5680	5680	5680	5680	0
552	20230717	104100	73796930	5680	5680	5680	5680	0
553	20230717	104000	73796930	5680	5680	5680	5680	175
554	20230717	103900	72802930	5680	5680	5680	5680	0
555	20230717	103800	72802930	5680	5670	5680	5670	402
556	20230717	103700	70519720	5670	5670	5670	5670	0
557	20230717	103600	70519720	5670	5670	5670	5670	7
558	20230717	103500	70480030	5680	5680	5680	5680	0
559	20230717	103400	70480030	5680	5680	5680	5680	0
560	20230717	103300	70480030	5680	5680	5680	5680	0
561	20230717	103200	70480030	5680	5680	5680	5680	0
562	20230717	103100	70480030	5680	5680	5680	5680	15
563	20230717	103000	70394830	5680	5660	5680	5660	29
564	20230717	102900	70230370	5670	5670	5670	5670	1
565	20230717	102800	70224700	5670	5670	5670	5670	2
566	20230717	102700	70213360	5660	5660	5680	5660	361
567	20230717	102600	68169940	5660	5660	5660	5660	0
568	20230717	102500	68169940	5660	5660	5660	5660	0
569	20230717	102400	68169940	5660	5660	5660	5660	0
570	20230717	102300	68169940	5660	5660	5660	5660	1
571	20230717	102200	68164280	5680	5680	5680	5680	12
572	20230717	102100	68096120	5680	5680	5680	5680	36
573	20230717	102000	67891640	5650	5660	5660	5650	835
574	20230717	101900	63170230	5660	5660	5660	5660	0
575	20230717	101800	63170230	5660	5660	5660	5660	0
576	20230717	101700	63170230	5660	5670	5670	5660	1050
577	20230717	101600	57227210	5660	5660	5660	5660	0
578	20230717	101500	57227210	5660	5660	5660	5660	5
579	20230717	101400	57198910	5660	5660	5660	5660	0
580	20230717	101300	57198910	5660	5680	5680	5660	21
581	20230717	101200	57079850	5680	5680	5680	5680	0
582	20230717	101100	57079850	5680	5680	5680	5680	0
583	20230717	101000	57079850	5680	5680	5680	5680	0
584	20230717	100900	57079850	5680	5680	5680	5680	1
585	20230717	100800	57074170	5680	5680	5680	5680	3
586	20230717	100700	57057130	5680	5660	5680	5660	34
587	20230717	100600	56864490	5660	5670	5670	5660	246
588	20230717	100500	55472010	5680	5680	5680	5680	0
589	20230717	100400	55472010	5680	5680	5680	5680	0
590	20230717	100300	55472010	5680	5680	5680	5680	99
591	20230717	100200	54909690	5680	5680	5680	5680	0
592	20230717	100100	54909690	5680	5680	5680	5680	3
593	20230717	100000	54892650	5680	5680	5680	5680	2
594	20230717	095900	54881290	5660	5660	5660	5660	100
595	20230717	095800	54315290	5660	5670	5670	5660	801
596	20230717	095700	49778410	5680	5670	5680	5670	201
597	20230717	095600	48636740	5670	5670	5670	5670	0
598	20230717	095500	48636740	5670	5670	5670	5670	0
599	20230717	095400	48636740	5670	5670	5670	5670	372
600	20230717	095300	46527500	5670	5670	5670	5670	0
601	20230717	095200	46527500	5670	5670	5670	5670	0
602	20230717	095100	46527500	5670	5670	5670	5670	1
603	20230717	095000	46521830	5670	5670	5670	5670	50
604	20230717	094900	46238330	5670	5670	5670	5670	60
605	20230717	094800	45898130	5680	5680	5680	5680	100
606	20230717	094700	45330130	5680	5680	5680	5680	0
607	20230717	094600	45330130	5680	5680	5680	5680	0
608	20230717	094500	45330130	5680	5680	5680	5680	0
609	20230717	094400	45330130	5680	5680	5680	5680	0
610	20230717	094300	45330130	5680	5680	5680	5680	2
611	20230717	094200	45318770	5650	5650	5650	5650	0
612	20230717	094100	45318770	5650	5650	5650	5650	0
613	20230717	094000	45318770	5650	5650	5650	5650	0
614	20230717	093900	45318770	5650	5680	5680	5650	1397
615	20230717	093800	37423690	5680	5680	5680	5680	1
616	20230717	093700	37418010	5650	5670	5670	5650	201
617	20230717	093600	36280910	5690	5680	5690	5660	1169
618	20230717	093500	29648650	5680	5680	5680	5680	24
619	20230717	093400	29512330	5690	5680	5690	5680	13
620	20230717	093300	29438480	5680	5680	5680	5680	1
621	20230717	093200	29432800	5690	5690	5690	5690	1
622	20230717	093100	29427110	5700	5700	5700	5700	0
623	20230717	093000	29427110	5700	5700	5700	5700	500
624	20230717	092900	26577110	5700	5700	5700	5700	0
625	20230717	092800	26577110	5700	5700	5700	5700	2
626	20230717	092700	26565710	5690	5690	5690	5690	0
627	20230717	092600	26565710	5690	5690	5690	5690	0
628	20230717	092500	26565710	5690	5690	5690	5690	0
629	20230717	092400	26565710	5690	5690	5690	5690	12
630	20230717	092300	26497430	5680	5680	5680	5680	1
631	20230717	092200	26491750	5670	5670	5670	5670	0
632	20230717	092100	26491750	5670	5660	5670	5660	121
633	20230717	092000	25805890	5660	5660	5660	5660	18
634	20230717	091900	25704010	5650	5660	5660	5650	101
635	20230717	091800	25133090	5660	5660	5660	5660	188
636	20230717	091700	24069010	5660	5660	5660	5660	191
637	20230717	091600	22987950	5660	5660	5660	5660	10
638	20230717	091500	22931350	5660	5660	5660	5660	38
639	20230717	091400	22716270	5650	5650	5650	5650	0
640	20230717	091300	22716270	5650	5650	5650	5650	49
641	20230717	091200	22439420	5650	5650	5650	5650	81
642	20230717	091100	21981770	5650	5650	5650	5650	1250
643	20230717	091000	14919270	5650	5660	5660	5650	202
644	20230717	090900	13777700	5660	5660	5660	5660	393
645	20230717	090800	11553320	5660	5660	5660	5660	227
646	20230717	090700	10268500	5650	5650	5650	5650	0
647	20230717	090600	10268500	5650	5650	5650	5650	0
648	20230717	090500	10268500	5650	5650	5650	5650	0
649	20230717	090400	10268500	5650	5650	5650	5650	184
650	20230717	090300	9228900	5660	5660	5660	5660	459
651	20230717	090200	6630960	5700	5690	5700	5660	116
652	20230717	090100	5972670	5700	5680	5700	5670	384
653	20230717	090000	3794240	5680	5680	5680	5680	668