KissMeData/096240/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	194900	903393850	17770	17770	17770	17770	644
3	20230717	194800	903393850	17770	17770	17770	17770	0
4	20230717	194700	903393850	17770	17770	17770	17770	0
5	20230717	194600	903393850	17770	17770	17770	17770	0
6	20230717	194500	903393850	17770	17770	17770	17770	0
7	20230717	194400	903393850	17770	17770	17770	17770	0
8	20230717	194300	903393850	17770	17770	17770	17770	0
9	20230717	194200	903393850	17770	17770	17770	17770	0
10	20230717	194100	903393850	17770	17770	17770	17770	0
11	20230717	194000	903393850	17770	17770	17770	17770	0
12	20230717	193900	903393850	17770	17770	17770	17770	0
13	20230717	193800	903393850	17770	17770	17770	17770	0
14	20230717	193700	903393850	17770	17770	17770	17770	0
15	20230717	193600	903393850	17770	17770	17770	17770	0
16	20230717	193500	903393850	17770	17770	17770	17770	0
17	20230717	193400	903393850	17770	17770	17770	17770	0
18	20230717	193300	903393850	17770	17770	17770	17770	0
19	20230717	193200	903393850	17770	17770	17770	17770	0
20	20230717	193100	903393850	17770	17770	17770	17770	0
21	20230717	193000	903393850	17770	17770	17770	17770	0
22	20230717	192900	903393850	17770	17770	17770	17770	0
23	20230717	192800	903393850	17770	17770	17770	17770	0
24	20230717	192700	903393850	17770	17770	17770	17770	0
25	20230717	192600	903393850	17770	17770	17770	17770	0
26	20230717	192500	903393850	17770	17770	17770	17770	0
27	20230717	192400	903393850	17770	17770	17770	17770	0
28	20230717	192300	903393850	17770	17770	17770	17770	0
29	20230717	192200	903393850	17770	17770	17770	17770	0
30	20230717	192100	903393850	17770	17770	17770	17770	0
31	20230717	192000	903393850	17770	17770	17770	17770	0
32	20230717	191900	903393850	17770	17770	17770	17770	644
33	20230717	191800	903393850	17770	17770	17770	17770	0
34	20230717	191700	903393850	17770	17770	17770	17770	0
35	20230717	191600	903393850	17770	17770	17770	17770	0
36	20230717	191500	903393850	17770	17770	17770	17770	0
37	20230717	191400	903393850	17770	17770	17770	17770	0
38	20230717	191300	903393850	17770	17770	17770	17770	0
39	20230717	191200	903393850	17770	17770	17770	17770	0
40	20230717	191100	903393850	17770	17770	17770	17770	0
41	20230717	191000	903393850	17770	17770	17770	17770	0
42	20230717	190900	903393850	17770	17770	17770	17770	0
43	20230717	190800	903393850	17770	17770	17770	17770	0
44	20230717	190700	903393850	17770	17770	17770	17770	0
45	20230717	190600	903393850	17770	17770	17770	17770	0
46	20230717	190500	903393850	17770	17770	17770	17770	0
47	20230717	190400	903393850	17770	17770	17770	17770	0
48	20230717	190300	903393850	17770	17770	17770	17770	0
49	20230717	190200	903393850	17770	17770	17770	17770	0
50	20230717	190100	903393850	17770	17770	17770	17770	0
51	20230717	190000	903393850	17770	17770	17770	17770	0
52	20230717	185900	903393850	17770	17770	17770	17770	0
53	20230717	185800	903393850	17770	17770	17770	17770	0
54	20230717	185700	903393850	17770	17770	17770	17770	0
55	20230717	185600	903393850	17770	17770	17770	17770	0
56	20230717	185500	903393850	17770	17770	17770	17770	0
57	20230717	185400	903393850	17770	17770	17770	17770	0
58	20230717	185300	903393850	17770	17770	17770	17770	0
59	20230717	185200	903393850	17770	17770	17770	17770	0
60	20230717	185100	903393850	17770	17770	17770	17770	0
61	20230717	185000	903393850	17770	17770	17770	17770	0
62	20230717	184900	903393850	17770	17770	17770	17770	644
63	20230717	184800	903393850	17770	17770	17770	17770	0
64	20230717	184700	903393850	17770	17770	17770	17770	0
65	20230717	184600	903393850	17770	17770	17770	17770	0
66	20230717	184500	903393850	17770	17770	17770	17770	0
67	20230717	184400	903393850	17770	17770	17770	17770	0
68	20230717	184300	903393850	17770	17770	17770	17770	0
69	20230717	184200	903393850	17770	17770	17770	17770	0
70	20230717	184100	903393850	17770	17770	17770	17770	0
71	20230717	184000	903393850	17770	17770	17770	17770	0
72	20230717	183900	903393850	17770	17770	17770	17770	0
73	20230717	183800	903393850	17770	17770	17770	17770	0
74	20230717	183700	903393850	17770	17770	17770	17770	0
75	20230717	183600	903393850	17770	17770	17770	17770	0
76	20230717	183500	903393850	17770	17770	17770	17770	0
77	20230717	183400	903393850	17770	17770	17770	17770	0
78	20230717	183300	903393850	17770	17770	17770	17770	0
79	20230717	183200	903393850	17770	17770	17770	17770	0
80	20230717	183100	903393850	17770	17770	17770	17770	0
81	20230717	183000	903393850	17770	17770	17770	17770	0
82	20230717	182900	903393850	17770	17770	17770	17770	0
83	20230717	182800	903393850	17770	17770	17770	17770	0
84	20230717	182700	903393850	17770	17770	17770	17770	0
85	20230717	182600	903393850	17770	17770	17770	17770	0
86	20230717	182500	903393850	17770	17770	17770	17770	0
87	20230717	182400	903393850	17770	17770	17770	17770	0
88	20230717	182300	903393850	17770	17770	17770	17770	0
89	20230717	182200	903393850	17770	17770	17770	17770	0
90	20230717	182100	903393850	17770	17770	17770	17770	0
91	20230717	182000	903393850	17770	17770	17770	17770	0
92	20230717	181900	903393850	17770	17770	17770	17770	644
93	20230717	181800	903393850	17770	17770	17770	17770	0
94	20230717	181700	903393850	17770	17770	17770	17770	0
95	20230717	181600	903393850	17770	17770	17770	17770	0
96	20230717	181500	903393850	17770	17770	17770	17770	0
97	20230717	181400	903393850	17770	17770	17770	17770	0
98	20230717	181300	903393850	17770	17770	17770	17770	0
99	20230717	181200	903393850	17770	17770	17770	17770	0
100	20230717	181100	903393850	17770	17770	17770	17770	0
101	20230717	181000	903393850	17770	17770	17770	17770	0
102	20230717	180900	903393850	17770	17770	17770	17770	0
103	20230717	180800	903393850	17770	17770	17770	17770	0
104	20230717	180700	903393850	17770	17770	17770	17770	0
105	20230717	180600	903393850	17770	17770	17770	17770	0
106	20230717	180500	903393850	17770	17770	17770	17770	0
107	20230717	180400	903393850	17770	17770	17770	17770	0
108	20230717	180300	903393850	17770	17770	17770	17770	0
109	20230717	180200	903393850	17770	17770	17770	17770	0
110	20230717	180100	903393850	17770	17770	17770	17770	0
111	20230717	180000	903393850	17770	17770	17770	17770	0
112	20230717	175900	903393850	17770	17770	17770	17770	0
113	20230717	175800	903393850	17770	17770	17770	17770	0
114	20230717	175700	903393850	17770	17770	17770	17770	0
115	20230717	175600	903393850	17770	17770	17770	17770	0
116	20230717	175500	903393850	17770	17770	17770	17770	0
117	20230717	175400	903393850	17770	17770	17770	17770	0
118	20230717	175300	903393850	17770	17770	17770	17770	0
119	20230717	175200	903393850	17770	17770	17770	17770	0
120	20230717	175100	903393850	17770	17770	17770	17770	0
121	20230717	175000	903393850	17770	17770	17770	17770	0
122	20230717	174900	903393850	17770	17770	17770	17770	644
123	20230717	174800	903393850	17770	17770	17770	17770	0
124	20230717	174700	903393850	17770	17770	17770	17770	0
125	20230717	174600	903393850	17770	17770	17770	17770	0
126	20230717	174500	903393850	17770	17770	17770	17770	0
127	20230717	174400	903393850	17770	17770	17770	17770	0
128	20230717	174300	903393850	17770	17770	17770	17770	0
129	20230717	174200	903393850	17770	17770	17770	17770	0
130	20230717	174100	903393850	17770	17770	17770	17770	0
131	20230717	174000	903393850	17770	17770	17770	17770	0
132	20230717	173900	903393850	17770	17770	17770	17770	0
133	20230717	173800	903393850	17770	17770	17770	17770	0
134	20230717	173700	903393850	17770	17770	17770	17770	0
135	20230717	173600	903393850	17770	17770	17770	17770	0
136	20230717	173500	903393850	17770	17770	17770	17770	0
137	20230717	173400	903393850	17770	17770	17770	17770	0
138	20230717	173300	903393850	17770	17770	17770	17770	0
139	20230717	173200	903393850	17770	17770	17770	17770	0
140	20230717	173100	903393850	17770	17770	17770	17770	0
141	20230717	173000	903393850	17770	17770	17770	17770	0
142	20230717	172900	903393850	17770	17770	17770	17770	0
143	20230717	172800	903393850	17770	17770	17770	17770	0
144	20230717	172700	903393850	17770	17770	17770	17770	0
145	20230717	172600	903393850	17770	17770	17770	17770	0
146	20230717	172500	903393850	17770	17770	17770	17770	0
147	20230717	172400	903393850	17770	17770	17770	17770	0
148	20230717	172300	903393850	17770	17770	17770	17770	0
149	20230717	172200	903393850	17770	17770	17770	17770	0
150	20230717	172100	903393850	17770	17770	17770	17770	0
151	20230717	172000	903393850	17770	17770	17770	17770	0
152	20230717	171900	903393850	17770	17770	17770	17770	644
153	20230717	171800	903393850	17770	17770	17770	17770	0
154	20230717	171700	903393850	17770	17770	17770	17770	0
155	20230717	171600	903393850	17770	17770	17770	17770	0
156	20230717	171500	903393850	17770	17770	17770	17770	0
157	20230717	171400	903393850	17770	17770	17770	17770	0
158	20230717	171300	903393850	17770	17770	17770	17770	0
159	20230717	171200	903393850	17770	17770	17770	17770	0
160	20230717	171100	903393850	17770	17770	17770	17770	0
161	20230717	171000	903393850	17770	17770	17770	17770	0
162	20230717	170900	903393850	17770	17770	17770	17770	0
163	20230717	170800	903393850	17770	17770	17770	17770	0
164	20230717	170700	903393850	17770	17770	17770	17770	0
165	20230717	170600	903393850	17770	17770	17770	17770	0
166	20230717	170500	903393850	17770	17770	17770	17770	0
167	20230717	170400	903393850	17770	17770	17770	17770	0
168	20230717	170300	903393850	17770	17770	17770	17770	0
169	20230717	170200	903393850	17770	17770	17770	17770	0
170	20230717	170100	903393850	17770	17770	17770	17770	0
171	20230717	170000	903393850	17770	17770	17770	17770	0
172	20230717	165900	903393850	17770	17770	17770	17770	0
173	20230717	165800	903393850	17770	17770	17770	17770	0
174	20230717	165700	903393850	17770	17770	17770	17770	0
175	20230717	165600	903393850	17770	17770	17770	17770	0
176	20230717	165500	903393850	17770	17770	17770	17770	0
177	20230717	165400	903393850	17770	17770	17770	17770	0
178	20230717	165300	903393850	17770	17770	17770	17770	0
179	20230717	165200	903393850	17770	17770	17770	17770	0
180	20230717	165100	903393850	17770	17770	17770	17770	0
181	20230717	165000	903393850	17770	17770	17770	17770	0
182	20230717	164900	903393850	17770	17770	17770	17770	644
183	20230717	164800	903393850	17770	17770	17770	17770	0
184	20230717	164700	903393850	17770	17770	17770	17770	0
185	20230717	164600	903393850	17770	17770	17770	17770	0
186	20230717	164500	903393850	17770	17770	17770	17770	0
187	20230717	164400	903393850	17770	17770	17770	17770	0
188	20230717	164300	903393850	17770	17770	17770	17770	0
189	20230717	164200	903393850	17770	17770	17770	17770	0
190	20230717	164100	903393850	17770	17770	17770	17770	0
191	20230717	164000	903393850	17770	17770	17770	17770	0
192	20230717	163900	903393850	17770	17770	17770	17770	0
193	20230717	163800	903393850	17770	17770	17770	17770	0
194	20230717	163700	903393850	17770	17770	17770	17770	0
195	20230717	163600	903393850	17770	17770	17770	17770	0
196	20230717	163500	903393850	17770	17770	17770	17770	0
197	20230717	163400	903393850	17770	17770	17770	17770	0
198	20230717	163300	903393850	17770	17770	17770	17770	0
199	20230717	163200	903393850	17770	17770	17770	17770	0
200	20230717	163100	903393850	17770	17770	17770	17770	0
201	20230717	163000	903393850	17770	17770	17770	17770	0
202	20230717	162900	903393850	17770	17770	17770	17770	0
203	20230717	162800	903393850	17770	17770	17770	17770	0
204	20230717	162700	903393850	17770	17770	17770	17770	0
205	20230717	162600	903393850	17770	17770	17770	17770	0
206	20230717	162500	903393850	17770	17770	17770	17770	0
207	20230717	162400	903393850	17770	17770	17770	17770	0
208	20230717	162300	903393850	17770	17770	17770	17770	0
209	20230717	162200	903393850	17770	17770	17770	17770	0
210	20230717	162100	903393850	17770	17770	17770	17770	0
211	20230717	162000	903393850	17770	17770	17770	17770	0
212	20230717	161900	903393850	17770	17770	17770	17770	644
213	20230717	161800	903393850	17770	17770	17770	17770	0
214	20230717	161700	903393850	17770	17770	17770	17770	0
215	20230717	161600	903393850	17770	17770	17770	17770	0
216	20230717	161500	903393850	17770	17770	17770	17770	0
217	20230717	161400	903393850	17770	17770	17770	17770	0
218	20230717	161300	903393850	17770	17770	17770	17770	0
219	20230717	161200	903393850	17770	17770	17770	17770	0
220	20230717	161100	903393850	17770	17770	17770	17770	0
221	20230717	161000	903393850	17770	17770	17770	17770	0
222	20230717	160900	903393850	17770	17770	17770	17770	0
223	20230717	160800	903393850	17770	17770	17770	17770	0
224	20230717	160700	903393850	17770	17770	17770	17770	0
225	20230717	160600	903393850	17770	17770	17770	17770	0
226	20230717	160500	903393850	17770	17770	17770	17770	0
227	20230717	160400	903393850	17770	17770	17770	17770	0
228	20230717	160300	903393850	17770	17770	17770	17770	0
229	20230717	160200	903393850	17770	17770	17770	17770	0
230	20230717	160100	903393850	17770	17770	17770	17770	0
231	20230717	160000	903393850	17770	17770	17770	17770	0
232	20230717	155900	903393850	17770	17770	17770	17770	0
233	20230717	155800	903393850	17770	17770	17770	17770	0
234	20230717	155700	903393850	17770	17770	17770	17770	0
235	20230717	155600	903393850	17770	17770	17770	17770	0
236	20230717	155500	903393850	17770	17770	17770	17770	0
237	20230717	155400	903393850	17770	17770	17770	17770	0
238	20230717	155300	903393850	17770	17770	17770	17770	0
239	20230717	155200	903393850	17770	17770	17770	17770	0
240	20230717	155100	903393850	17770	17770	17770	17770	0
241	20230717	155000	903393850	17770	17770	17770	17770	0
242	20230717	154900	903393850	17770	17770	17770	17770	644
243	20230717	154800	903393850	17770	17770	17770	17770	0
244	20230717	154700	903393850	17770	17770	17770	17770	0
245	20230717	154600	903393850	17770	17770	17770	17770	0
246	20230717	154500	903393850	17770	17770	17770	17770	0
247	20230717	154400	903393850	17770	17770	17770	17770	0
248	20230717	154300	903393850	17770	17770	17770	17770	0
249	20230717	154200	903393850	17770	17770	17770	17770	0
250	20230717	154100	903393850	17770	17770	17770	17770	0
251	20230717	154000	903393850	17770	17770	17770	17770	0
252	20230717	153900	903393850	17770	17770	17770	17770	0
253	20230717	153800	903393850	17770	17770	17770	17770	0
254	20230717	153700	903393850	17770	17770	17770	17770	0
255	20230717	153600	903393850	17770	17770	17770	17770	0
256	20230717	153500	903393850	17770	17770	17770	17770	0
257	20230717	153400	903393850	17770	17770	17770	17770	0
258	20230717	153300	903393850	17770	17770	17770	17770	0
259	20230717	153200	903393850	17770	17770	17770	17770	0
260	20230717	153100	903393850	17770	17770	17770	17770	0
261	20230717	153000	903393850	17770	17770	17770	17770	644
262	20230717	152900	891949970	17780	17780	17780	17780	0
263	20230717	152800	891949970	17780	17780	17780	17780	0
264	20230717	152700	891949970	17780	17780	17780	17780	0
265	20230717	152600	891949970	17780	17780	17780	17780	0
266	20230717	152500	891949970	17780	17780	17780	17780	0
267	20230717	152400	891949970	17780	17780	17780	17780	0
268	20230717	152300	891949970	17780	17780	17780	17780	0
269	20230717	152200	891949970	17780	17780	17780	17780	0
270	20230717	152100	891949970	17780	17780	17780	17780	0
271	20230717	152000	891949970	17780	17780	17780	17780	0
272	20230717	151900	891949970	17780	17650	17780	17650	509
273	20230717	151800	882919120	17630	17630	17630	17630	24
274	20230717	151700	882496000	17630	17630	17630	17620	235
275	20230717	151600	878354800	17630	17660	17660	17630	27
276	20230717	151500	877878760	17640	17650	17650	17640	196
277	20230717	151400	874421250	17650	17660	17660	17650	161
278	20230717	151300	871579490	17660	17660	17660	17660	94
279	20230717	151200	869919450	17660	17660	17660	17660	50
280	20230717	151100	869036450	17660	17660	17660	17660	28
281	20230717	151000	868541970	17660	17660	17660	17660	1
282	20230717	150900	868524310	17670	17670	17670	17670	10
283	20230717	150800	868347610	17670	17670	17670	17670	6
284	20230717	150700	868241590	17660	17660	17660	17660	0
285	20230717	150600	868241590	17660	17670	17670	17660	11
286	20230717	150500	868047230	17660	17660	17660	17660	0
287	20230717	150400	868047230	17660	17670	17670	17660	85
288	20230717	150300	866545340	17670	17690	17690	17670	449
289	20230717	150200	858609890	17690	17690	17690	17690	1
290	20230717	150100	858592200	17700	17700	17700	17700	4
291	20230717	150000	858521400	17680	17680	17680	17680	0
292	20230717	145900	858521400	17680	17680	17680	17680	0
293	20230717	145800	858521400	17680	17680	17680	17680	0
294	20230717	145700	858521400	17680	17680	17680	17680	0
295	20230717	145600	858521400	17680	17710	17710	17680	11
296	20230717	145500	858326860	17720	17720	17720	17720	0
297	20230717	145400	858326860	17720	17720	17720	17720	0
298	20230717	145300	858326860	17720	17720	17720	17720	4
299	20230717	145200	858255980	17710	17710	17710	17710	0
300	20230717	145100	858255980	17710	17710	17710	17710	100
301	20230717	145000	856484980	17710	17710	17710	17710	10
302	20230717	144900	856307880	17740	17740	17740	17740	0
303	20230717	144800	856307880	17740	17740	17740	17740	0
304	20230717	144700	856307880	17740	17740	17740	17740	0
305	20230717	144600	856307880	17740	17740	17740	17740	0
306	20230717	144500	856307880	17740	17740	17740	17740	0
307	20230717	144400	856307880	17740	17740	17740	17740	0
308	20230717	144300	856307880	17740	17740	17740	17740	0
309	20230717	144200	856307880	17740	17740	17740	17740	0
310	20230717	144100	856307880	17740	17740	17740	17740	0
311	20230717	144000	856307880	17740	17740	17740	17740	1
312	20230717	143900	856290140	17700	17700	17700	17690	11
313	20230717	143800	856095450	17680	17680	17680	17680	65
314	20230717	143700	854946250	17670	17660	17670	17660	39
315	20230717	143600	854257390	17660	17640	17660	17640	199
316	20230717	143500	850745230	17630	17630	17630	17630	1
317	20230717	143400	850727600	17630	17640	17640	17630	8
318	20230717	143300	850586510	17630	17630	17630	17630	20
319	20230717	143200	850233910	17610	17610	17610	17610	0
320	20230717	143100	850233910	17610	17610	17610	17610	0
321	20230717	143000	850233910	17610	17630	17630	17610	1147
322	20230717	142900	830032670	17630	17630	17630	17630	0
323	20230717	142800	830032670	17630	17630	17630	17610	1762
324	20230717	142700	798999550	17620	17630	17630	17620	178
325	20230717	142600	795861690	17640	17640	17640	17640	26
326	20230717	142500	795403050	17620	17630	17630	17620	13
327	20230717	142400	795173890	17620	17620	17630	17620	344
328	20230717	142300	789112060	17630	17630	17630	17630	0
329	20230717	142200	789112060	17630	17630	17630	17630	435
330	20230717	142100	781443010	17640	17640	17640	17640	39
331	20230717	142000	780755050	17630	17650	17650	17630	517
332	20230717	141900	771635090	17660	17660	17660	17660	24
333	20230717	141800	771211250	17670	17670	17670	17670	0
334	20230717	141700	771211250	17670	17670	17670	17660	88
335	20230717	141600	769656570	17670	17670	17670	17670	1
336	20230717	141500	769638900	17660	17660	17660	17660	0
337	20230717	141400	769638900	17660	17670	17670	17660	65
338	20230717	141300	768490880	17670	17670	17670	17670	11
339	20230717	141200	768296510	17670	17680	17680	17670	168
340	20230717	141100	765327810	17680	17680	17680	17680	0
341	20230717	141000	765327810	17680	17680	17680	17680	7
342	20230717	140900	765204050	17680	17690	17690	17680	61
343	20230717	140800	764125520	17700	17700	17700	17700	0
344	20230717	140700	764125520	17700	17700	17700	17700	4
345	20230717	140600	764054720	17700	17760	17760	17700	379
346	20230717	140500	757331640	17760	17740	17760	17740	163
347	20230717	140400	754437340	17740	17760	17760	17740	69
348	20230717	140300	753212160	17950	17690	17950	17690	1000
349	20230717	140200	735415970	17690	17700	17700	17690	3
350	20230717	140100	735362880	17700	17620	17870	17620	1027
351	20230717	140000	717207430	17610	17610	17610	17610	40
352	20230717	135900	716503030	17610	17610	17610	17610	478
353	20230717	135800	708085450	17620	17630	17630	17620	1561
354	20230717	135700	680572320	17630	17630	17630	17630	2
355	20230717	135600	680537060	17630	17640	17640	17630	229
356	20230717	135500	676497790	17640	17640	17640	17640	5
357	20230717	135400	676409590	17640	17630	17640	17630	424
358	20230717	135300	668933960	17630	17630	17630	17630	1
359	20230717	135200	668916330	17640	17640	17640	17640	120
360	20230717	135100	666799530	17640	17640	17640	17640	420
361	20230717	135000	659390730	17650	17640	17650	17640	3
362	20230717	134900	659337790	17650	17630	17650	17630	216
363	20230717	134800	655527640	17630	17640	17640	17630	383
364	20230717	134700	648775250	17630	17640	17640	17630	2
365	20230717	134600	648739980	17640	17640	17640	17640	286
366	20230717	134500	643694940	17650	17650	17650	17650	22
367	20230717	134400	643306640	17640	17650	17650	17640	607
368	20230717	134300	632599090	17650	17650	17650	17650	3
369	20230717	134200	632546140	17650	17650	17650	17650	1
370	20230717	134100	632528490	17650	17660	17660	17640	572
371	20230717	134000	622437960	17660	17660	17660	17650	164
372	20230717	133900	619542230	17650	17650	17660	17650	296
373	20230717	133800	614317710	17650	17660	17660	17650	194
374	20230717	133700	610893100	17660	17660	17660	17660	0
375	20230717	133600	610893100	17660	17650	17660	17650	519
376	20230717	133500	601732710	17660	17660	17660	17660	264
377	20230717	133400	597070470	17650	17650	17650	17650	1
378	20230717	133300	597052820	17660	17680	17680	17660	445
379	20230717	133200	589191680	17680	17680	17680	17680	0
380	20230717	133100	589191680	17680	17690	17690	17680	12
381	20230717	133000	588979420	17700	17700	17700	17700	117
382	20230717	132900	586908520	17720	17720	17720	17720	0
383	20230717	132800	586908520	17720	17720	17720	17720	20
384	20230717	132700	586554120	17720	17730	17730	17720	2
385	20230717	132600	586518670	17730	17730	17730	17730	0
386	20230717	132500	586518670	17730	17740	17740	17730	3
387	20230717	132400	586465460	17740	17670	17740	17670	500
388	20230717	132300	577623630	17660	17670	17670	17660	101
389	20230717	132200	575838970	17650	17650	17650	17650	0
390	20230717	132100	575838970	17650	17650	17650	17650	0
391	20230717	132000	575838970	17650	17650	17650	17650	417
392	20230717	131900	568478920	17650	17650	17650	17650	0
393	20230717	131800	568478920	17650	17650	17650	17650	532
394	20230717	131700	559089120	17650	17650	17650	17650	0
395	20230717	131600	559089120	17650	17650	17650	17650	0
396	20230717	131500	559089120	17650	17650	17650	17640	1063
397	20230717	131400	540331680	17650	17650	17650	17650	50
398	20230717	131300	539449180	17640	17640	17640	17640	469
399	20230717	131200	531176020	17650	17670	17670	17650	526
400	20230717	131100	521891880	17670	17680	17680	17670	22
401	20230717	131000	521502930	17680	17700	17700	17680	28
402	20230717	130900	521007690	17700	17700	17700	17700	15
403	20230717	130800	520742190	17700	17690	17700	17680	18
404	20230717	130700	520423760	17700	17710	17710	17700	37
405	20230717	130600	519768580	17710	17710	17710	17710	7
406	20230717	130500	519644610	17660	17650	17660	17650	423
407	20230717	130400	512178560	17650	17650	17650	17650	0
408	20230717	130300	512178560	17650	17650	17650	17650	0
409	20230717	130200	512178560	17650	17670	17670	17650	392
410	20230717	130100	505259540	17650	17650	17650	17650	0
411	20230717	130000	505259540	17650	17660	17670	17650	806
412	20230717	125900	491029390	17660	17660	17660	17660	0
413	20230717	125800	491029390	17660	17660	17660	17660	1
414	20230717	125700	491011730	17660	17660	17660	17660	206
415	20230717	125600	487373770	17660	17660	17660	17660	3
416	20230717	125500	487320790	17660	17650	17660	17650	665
417	20230717	125400	475581250	17650	17650	17650	17650	0
418	20230717	125300	475581250	17650	17660	17660	17650	2
419	20230717	125200	475545940	17650	17660	17660	17650	177
420	20230717	125100	472420130	17670	17670	17670	17670	100
421	20230717	125000	470653130	17670	17670	17670	17670	109
422	20230717	124900	468727100	17680	17670	17680	17670	53
423	20230717	124800	467790080	17680	17680	17680	17680	101
424	20230717	124700	466004400	17680	17670	17680	17670	415
425	20230717	124600	458670970	17670	17660	17670	17660	169
426	20230717	124500	455686010	17660	17660	17660	17650	112
427	20230717	124400	453708100	17650	17660	17660	17650	475
428	20230717	124300	445324220	17660	17660	17660	17660	119
429	20230717	124200	443222680	17660	17670	17670	17660	185
430	20230717	124100	439955530	17660	17670	17670	17660	9
431	20230717	124000	439796510	17670	17660	17670	17660	449
432	20230717	123900	431866970	17660	17670	17670	17660	83
433	20230717	123800	430401090	17670	17670	17670	17670	100
434	20230717	123700	428634090	17660	17670	17670	17660	11
435	20230717	123600	428439740	17710	17710	17710	17710	0
436	20230717	123500	428439740	17710	17710	17710	17710	2
437	20230717	123400	428404320	17670	17660	17670	17660	1061
438	20230717	123300	409662060	17660	17670	17670	17660	4
439	20230717	123200	409591390	17670	17670	17670	17670	70
440	20230717	123100	408354490	17670	17670	17670	17670	313
441	20230717	123000	402823780	17670	17660	17670	17660	52
442	20230717	122900	401904950	17670	17660	17670	17660	385
443	20230717	122800	395105740	17670	17660	17670	17660	91
444	20230717	122700	393497930	17660	17660	17660	17660	0
445	20230717	122600	393497930	17660	17670	17670	17660	478
446	20230717	122500	385055820	17670	17670	17670	17670	20
447	20230717	122400	384702420	17660	17670	17670	17660	104
448	20230717	122300	382865720	17660	17660	17660	17660	0
449	20230717	122200	382865720	17660	17660	17660	17650	473
450	20230717	122100	374512960	17660	17640	17700	17640	354
451	20230717	122000	368261960	17640	17640	17640	17640	51
452	20230717	121900	367362320	17640	17640	17640	17640	77
453	20230717	121800	366004040	17650	17640	17650	17640	200
454	20230717	121700	362475930	17640	17640	17640	17640	114
455	20230717	121600	360464970	17640	17640	17640	17640	51
456	20230717	121500	359565330	17640	17640	17640	17640	62
457	20230717	121400	358471650	17630	17640	17640	17630	313
458	20230717	121300	352950340	17650	17650	17650	17650	174
459	20230717	121200	349879240	17650	17650	17650	17650	6
460	20230717	121100	349773340	17650	17650	17650	17650	189
461	20230717	121000	346437490	17670	17650	17670	17650	322
462	20230717	120900	340748190	17650	17650	17650	17650	425
463	20230717	120800	333246940	17660	17650	17660	17650	308
464	20230717	120700	327809390	17650	17650	17660	17650	32
465	20230717	120600	327244390	17660	17670	17670	17660	266
466	20230717	120500	322546820	17670	17670	17670	17670	0
467	20230717	120400	322546820	17670	17670	17670	17670	98
468	20230717	120300	320815160	17660	17680	17680	17660	41
469	20230717	120200	320090580	17670	17680	17680	17670	153
470	20230717	120100	317386950	17680	17680	17680	17680	268
471	20230717	120000	312648710	17690	17690	17690	17690	41
472	20230717	115900	311923420	17690	17690	17690	17680	102
473	20230717	115800	310119640	17680	17700	17710	17680	355
474	20230717	115700	303841820	17700	17700	17700	17700	120
475	20230717	115600	301717820	17710	17710	17710	17710	15
476	20230717	115500	301452170	17720	17700	17720	17700	560
477	20230717	115400	291535000	17700	17700	17700	17690	506
478	20230717	115300	282579300	17710	17730	17730	17700	931
479	20230717	115200	266092600	17730	17720	17730	17720	11
480	20230717	115100	265897590	17720	17730	17730	17720	191
481	20230717	115000	262512180	17740	17740	17740	17740	0
482	20230717	114900	262512180	17740	17740	17740	17740	63
483	20230717	114800	261394560	17740	17750	17750	17740	219
484	20230717	114700	257509290	17750	17750	17750	17750	1
485	20230717	114600	257491540	17760	17760	17760	17760	1
486	20230717	114500	257473780	17750	17750	17750	17750	707
487	20230717	114400	244924530	17750	17750	17750	17750	3
488	20230717	114300	244871280	17760	17760	17760	17760	260
489	20230717	114200	240253680	17760	17760	17760	17760	0
490	20230717	114100	240253680	17760	17770	17770	17760	105
491	20230717	114000	238387870	17770	17780	17780	17770	12
492	20230717	113900	238174610	17780	17780	17780	17780	0
493	20230717	113800	238174610	17780	17760	17780	17760	551
494	20230717	113700	228388370	17760	17760	17760	17760	0
495	20230717	113600	228388370	17760	17760	17760	17760	0
496	20230717	113500	228388370	17760	17760	17760	17760	1129
497	20230717	113400	208337330	17750	17750	17750	17750	356
498	20230717	113300	202018330	17750	17750	17750	17750	58
499	20230717	113200	200988830	17750	17750	17750	17750	1
500	20230717	113100	200971080	17750	17760	17760	17750	111
501	20230717	113000	199000160	17760	17800	17800	17760	747
502	20230717	112900	185722210	17800	17800	17800	17800	21
503	20230717	112800	185348410	17800	17800	17800	17790	7
504	20230717	112700	185223820	17800	17810	17810	17800	50
505	20230717	112600	184333760	17800	17800	17800	17800	22
506	20230717	112500	183942160	17800	17810	17810	17800	536
507	20230717	112400	174401030	17810	17810	17810	17810	60
508	20230717	112300	173332430	17810	17810	17810	17810	10
509	20230717	112200	173154330	17810	17810	17810	17810	166
510	20230717	112100	170197870	17820	17820	17820	17810	53
511	20230717	112000	169253420	17820	17830	17830	17820	210
512	20230717	111900	165511200	17830	17830	17830	17830	21
513	20230717	111800	165136770	17830	17830	17830	17830	113
514	20230717	111700	163121980	17830	17840	17840	17830	194
515	20230717	111600	159662510	17840	17840	17840	17840	48
516	20230717	111500	158806190	17840	17840	17840	17840	262
517	20230717	111400	154132110	17850	17850	17850	17850	25
518	20230717	111300	153685860	17850	17840	17850	17840	54
519	20230717	111200	152722400	17850	17850	17850	17850	157
520	20230717	111100	149919950	17860	17860	17860	17860	24
521	20230717	111000	149491310	17850	17860	17860	17850	266
522	20230717	110900	144740770	17860	17860	17860	17860	1
523	20230717	110800	144722910	17870	17870	17870	17870	4
524	20230717	110700	144651430	17870	17870	17870	17870	31
525	20230717	110600	144097460	17870	17870	17870	17870	7
526	20230717	110500	143972370	17870	17870	17870	17870	243
527	20230717	110400	139629960	17880	17890	17890	17880	218
528	20230717	110300	135731640	17890	17890	17890	17890	26
529	20230717	110200	135266500	17890	17890	17900	17890	46
530	20230717	110100	134443510	17900	17900	17900	17900	4
531	20230717	110000	134371910	17880	17880	17880	17880	0
532	20230717	105900	134371910	17880	17910	17910	17880	537
533	20230717	105800	124761540	17900	17900	17900	17900	1
534	20230717	105700	124743640	17910	17900	17910	17900	406
535	20230717	105600	117476120	17900	17900	17900	17900	0
536	20230717	105500	117476120	17900	17900	17900	17900	0
537	20230717	105400	117476120	17900	17920	17920	17900	535
538	20230717	105300	107896020	17920	17920	17920	17920	32
539	20230717	105200	107322580	17920	17920	17920	17920	50
540	20230717	105100	106426580	17920	17920	17920	17920	0
541	20230717	105000	106426580	17920	17920	17920	17920	1
542	20230717	104900	106408660	17920	17930	17930	17920	37
543	20230717	104800	105745320	17930	17930	17930	17930	0
544	20230717	104700	105745320	17930	17930	17930	17930	57
545	20230717	104600	104723310	17940	17950	17950	17940	186
546	20230717	104500	101386290	17940	17950	17950	17940	708
547	20230717	104400	88684760	17950	17950	17950	17950	16
548	20230717	104300	88397560	17950	17950	17950	17950	11
549	20230717	104200	88200110	17950	17960	17960	17950	459
550	20230717	104100	79960960	17960	17960	17960	17960	16
551	20230717	104000	79673600	17960	17960	17960	17960	10
552	20230717	103900	79494000	17960	17960	17960	17960	50
553	20230717	103800	78596000	17970	17970	17970	17970	32
554	20230717	103700	78020960	17960	17960	17960	17960	0
555	20230717	103600	78020960	17960	17970	17970	17960	363
556	20230717	103500	71498870	17970	17970	17970	17970	1
557	20230717	103400	71480900	17970	17970	17970	17970	0
558	20230717	103300	71480900	17970	17970	17970	17970	339
559	20230717	103200	65389070	17970	17970	17970	17970	0
560	20230717	103100	65389070	17970	17970	17970	17970	1
561	20230717	103000	65371100	17980	17990	17990	17980	96
562	20230717	102900	63645010	17990	17990	17990	17990	4
563	20230717	102800	63573050	17980	17980	17980	17980	3
564	20230717	102700	63519110	17980	17980	17980	17980	1
565	20230717	102600	63501130	17980	17980	17980	17980	0
566	20230717	102500	63501130	17980	17980	17980	17980	0
567	20230717	102400	63501130	17980	17980	17980	17980	0
568	20230717	102300	63501130	17980	17980	17980	17980	1
569	20230717	102200	63483150	17980	17980	17980	17980	0
570	20230717	102100	63483150	17980	17980	17980	17980	0
571	20230717	102000	63483150	17980	17980	17980	17980	0
572	20230717	101900	63483150	17980	17980	17980	17980	0
573	20230717	101800	63483150	17980	17990	17990	17980	10
574	20230717	101700	63303310	17990	17990	17990	17990	0
575	20230717	101600	63303310	17990	17990	17990	17990	1
576	20230717	101500	63285320	17980	17980	17980	17980	0
577	20230717	101400	63285320	17980	17980	17980	17980	0
578	20230717	101300	63285320	17980	17980	17980	17980	52
579	20230717	101200	62350360	17970	17980	17980	17970	6
580	20230717	101100	62242490	17980	17980	17980	17980	0
581	20230717	101000	62242490	17980	17980	17980	17980	2
582	20230717	100900	62206530	17970	17970	17970	17970	0
583	20230717	100800	62206530	17970	17970	17970	17970	1
584	20230717	100700	62188560	17970	17970	17970	17970	0
585	20230717	100600	62188560	17970	17970	17970	17970	0
586	20230717	100500	62188560	17970	17970	17970	17970	0
587	20230717	100400	62188560	17970	17980	17980	17970	6
588	20230717	100300	62080690	17980	17980	17980	17980	49
589	20230717	100200	61199670	17980	17980	17980	17980	0
590	20230717	100100	61199670	17980	17980	17980	17980	61
591	20230717	100000	60102890	17990	17990	17990	17990	16
592	20230717	095900	59815050	17990	17990	17990	17990	1
593	20230717	095800	59797060	17990	17990	17990	17990	0
594	20230717	095700	59797060	17990	17990	17990	17990	1
595	20230717	095600	59779070	18000	18000	18000	18000	0
596	20230717	095500	59779070	18000	18000	18000	18000	0
597	20230717	095400	59779070	18000	18000	18000	18000	0
598	20230717	095300	59779070	18000	17990	18000	17990	3
599	20230717	095200	59725090	18000	18000	18000	18000	0
600	20230717	095100	59725090	18000	18000	18000	18000	0
601	20230717	095000	59725090	18000	18000	18000	18000	181
602	20230717	094900	56467090	18000	18000	18000	17990	80
603	20230717	094800	55027100	18000	18000	18000	18000	0
604	20230717	094700	55027100	18000	18000	18000	18000	0
605	20230717	094600	55027100	18000	17990	18000	17990	18
606	20230717	094500	54703270	17990	18000	18000	17990	21
607	20230717	094400	54325280	18000	18000	18000	18000	8
608	20230717	094300	54181280	18000	18000	18000	18000	0
609	20230717	094200	54181280	18000	17990	18000	17990	103
610	20230717	094100	52327290	18000	17990	18000	17980	508
611	20230717	094000	43186130	17990	17990	17990	17990	1
612	20230717	093900	43168140	17990	17990	17990	17990	15
613	20230717	093800	42898290	17990	17990	17990	17980	3
614	20230717	093700	42844330	17990	17990	17990	17990	12
615	20230717	093600	42628450	17980	17990	17990	17980	333
616	20230717	093500	36640190	18000	18000	18000	18000	1
617	20230717	093400	36622190	18000	18000	18000	17990	102
618	20230717	093300	34786200	18000	18000	18000	18000	4
619	20230717	093200	34714200	18000	18000	18000	18000	102
620	20230717	093100	32878200	18000	18000	18000	18000	2
621	20230717	093000	32842200	18000	18000	18000	18000	38
622	20230717	092900	32158200	18000	18000	18000	18000	10
623	20230717	092800	31978200	18000	18000	18000	18000	3
624	20230717	092700	31924200	18000	18000	18000	18000	0
625	20230717	092600	31924200	18000	18000	18000	18000	2
626	20230717	092500	31888200	18010	18010	18010	18010	0
627	20230717	092400	31888200	18010	18010	18010	18010	1
628	20230717	092300	31870190	18000	17980	18000	17980	46
629	20230717	092200	31042460	17980	18000	18000	17980	186
630	20230717	092100	27696240	18000	18000	18000	18000	1
631	20230717	092000	27678240	18000	18000	18000	18000	8
632	20230717	091900	27534240	18000	17990	18000	17990	17
633	20230717	091800	27228250	18000	18000	18000	18000	161
634	20230717	091700	24330250	18000	18000	18000	18000	11
635	20230717	091600	24132250	18000	18030	18030	18000	182
636	20230717	091500	20855190	18030	18030	18030	18030	7
637	20230717	091400	20728980	18040	18040	18040	18040	25
638	20230717	091300	20277980	18040	18040	18040	18040	0
639	20230717	091200	20277980	18040	18040	18040	18040	8
640	20230717	091100	20133660	18000	18000	18000	18000	0
641	20230717	091000	20133660	18000	18000	18000	18000	0
642	20230717	090900	20133660	18000	18190	18190	18000	402
643	20230717	090800	12847800	18190	18190	18190	18190	1
644	20230717	090700	12829610	18200	18200	18200	18200	5
645	20230717	090600	12738610	18170	18200	18200	18170	31
646	20230717	090500	12174440	18200	18200	18200	18200	0
647	20230717	090400	12174440	18200	18200	18200	18200	1
648	20230717	090300	12156240	18170	18190	18190	18170	544
649	20230717	090200	2265480	18270	18270	18270	18270	0
650	20230717	090100	2265480	18270	18270	18270	18270	0
651	20230717	090000	2265480	18270	18270	18270	18270	124