KissMeData/011320/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	185200	252521350	5830	5830	5830	5830	956
3	20230717	185100	252521350	5830	5830	5830	5830	0
4	20230717	185000	252521350	5830	5830	5830	5830	0
5	20230717	184900	252521350	5830	5830	5830	5830	0
6	20230717	184800	252521350	5830	5830	5830	5830	0
7	20230717	184700	252521350	5830	5830	5830	5830	0
8	20230717	184600	252521350	5830	5830	5830	5830	0
9	20230717	184500	252521350	5830	5830	5830	5830	0
10	20230717	184400	252521350	5830	5830	5830	5830	0
11	20230717	184300	252521350	5830	5830	5830	5830	0
12	20230717	184200	252521350	5830	5830	5830	5830	0
13	20230717	184100	252521350	5830	5830	5830	5830	0
14	20230717	184000	252521350	5830	5830	5830	5830	0
15	20230717	183900	252521350	5830	5830	5830	5830	0
16	20230717	183800	252521350	5830	5830	5830	5830	0
17	20230717	183700	252521350	5830	5830	5830	5830	0
18	20230717	183600	252521350	5830	5830	5830	5830	0
19	20230717	183500	252521350	5830	5830	5830	5830	0
20	20230717	183400	252521350	5830	5830	5830	5830	0
21	20230717	183300	252521350	5830	5830	5830	5830	0
22	20230717	183200	252521350	5830	5830	5830	5830	0
23	20230717	183100	252521350	5830	5830	5830	5830	0
24	20230717	183000	252521350	5830	5830	5830	5830	0
25	20230717	182900	252521350	5830	5830	5830	5830	0
26	20230717	182800	252521350	5830	5830	5830	5830	0
27	20230717	182700	252521350	5830	5830	5830	5830	0
28	20230717	182600	252521350	5830	5830	5830	5830	0
29	20230717	182500	252521350	5830	5830	5830	5830	0
30	20230717	182400	252521350	5830	5830	5830	5830	0
31	20230717	182300	252521350	5830	5830	5830	5830	0
32	20230717	182200	252521350	5830	5830	5830	5830	956
33	20230717	182100	252521350	5830	5830	5830	5830	0
34	20230717	182000	252521350	5830	5830	5830	5830	0
35	20230717	181900	252521350	5830	5830	5830	5830	0
36	20230717	181800	252521350	5830	5830	5830	5830	0
37	20230717	181700	252521350	5830	5830	5830	5830	0
38	20230717	181600	252521350	5830	5830	5830	5830	0
39	20230717	181500	252521350	5830	5830	5830	5830	0
40	20230717	181400	252521350	5830	5830	5830	5830	0
41	20230717	181300	252521350	5830	5830	5830	5830	0
42	20230717	181200	252521350	5830	5830	5830	5830	0
43	20230717	181100	252521350	5830	5830	5830	5830	0
44	20230717	181000	252521350	5830	5830	5830	5830	0
45	20230717	180900	252521350	5830	5830	5830	5830	0
46	20230717	180800	252521350	5830	5830	5830	5830	0
47	20230717	180700	252521350	5830	5830	5830	5830	0
48	20230717	180600	252521350	5830	5830	5830	5830	0
49	20230717	180500	252521350	5830	5830	5830	5830	0
50	20230717	180400	252521350	5830	5830	5830	5830	0
51	20230717	180300	252521350	5830	5830	5830	5830	0
52	20230717	180200	252521350	5830	5830	5830	5830	0
53	20230717	180100	252521350	5830	5830	5830	5830	0
54	20230717	180000	252521350	5830	5830	5830	5830	0
55	20230717	175900	252521350	5830	5830	5830	5830	0
56	20230717	175800	252521350	5830	5830	5830	5830	0
57	20230717	175700	252521350	5830	5830	5830	5830	0
58	20230717	175600	252521350	5830	5830	5830	5830	0
59	20230717	175500	252521350	5830	5830	5830	5830	0
60	20230717	175400	252521350	5830	5830	5830	5830	0
61	20230717	175300	252521350	5830	5830	5830	5830	0
62	20230717	175200	252521350	5830	5830	5830	5830	956
63	20230717	175100	252521350	5830	5830	5830	5830	0
64	20230717	175000	252521350	5830	5830	5830	5830	0
65	20230717	174900	252521350	5830	5830	5830	5830	0
66	20230717	174800	252521350	5830	5830	5830	5830	0
67	20230717	174700	252521350	5830	5830	5830	5830	0
68	20230717	174600	252521350	5830	5830	5830	5830	0
69	20230717	174500	252521350	5830	5830	5830	5830	0
70	20230717	174400	252521350	5830	5830	5830	5830	0
71	20230717	174300	252521350	5830	5830	5830	5830	0
72	20230717	174200	252521350	5830	5830	5830	5830	0
73	20230717	174100	252521350	5830	5830	5830	5830	0
74	20230717	174000	252521350	5830	5830	5830	5830	0
75	20230717	173900	252521350	5830	5830	5830	5830	0
76	20230717	173800	252521350	5830	5830	5830	5830	0
77	20230717	173700	252521350	5830	5830	5830	5830	0
78	20230717	173600	252521350	5830	5830	5830	5830	0
79	20230717	173500	252521350	5830	5830	5830	5830	0
80	20230717	173400	252521350	5830	5830	5830	5830	0
81	20230717	173300	252521350	5830	5830	5830	5830	0
82	20230717	173200	252521350	5830	5830	5830	5830	0
83	20230717	173100	252521350	5830	5830	5830	5830	0
84	20230717	173000	252521350	5830	5830	5830	5830	0
85	20230717	172900	252521350	5830	5830	5830	5830	0
86	20230717	172800	252521350	5830	5830	5830	5830	0
87	20230717	172700	252521350	5830	5830	5830	5830	0
88	20230717	172600	252521350	5830	5830	5830	5830	0
89	20230717	172500	252521350	5830	5830	5830	5830	0
90	20230717	172400	252521350	5830	5830	5830	5830	0
91	20230717	172300	252521350	5830	5830	5830	5830	0
92	20230717	172200	252521350	5830	5830	5830	5830	956
93	20230717	172100	252521350	5830	5830	5830	5830	0
94	20230717	172000	252521350	5830	5830	5830	5830	0
95	20230717	171900	252521350	5830	5830	5830	5830	0
96	20230717	171800	252521350	5830	5830	5830	5830	0
97	20230717	171700	252521350	5830	5830	5830	5830	0
98	20230717	171600	252521350	5830	5830	5830	5830	0
99	20230717	171500	252521350	5830	5830	5830	5830	0
100	20230717	171400	252521350	5830	5830	5830	5830	0
101	20230717	171300	252521350	5830	5830	5830	5830	0
102	20230717	171200	252521350	5830	5830	5830	5830	0
103	20230717	171100	252521350	5830	5830	5830	5830	0
104	20230717	171000	252521350	5830	5830	5830	5830	0
105	20230717	170900	252521350	5830	5830	5830	5830	0
106	20230717	170800	252521350	5830	5830	5830	5830	0
107	20230717	170700	252521350	5830	5830	5830	5830	0
108	20230717	170600	252521350	5830	5830	5830	5830	0
109	20230717	170500	252521350	5830	5830	5830	5830	0
110	20230717	170400	252521350	5830	5830	5830	5830	0
111	20230717	170300	252521350	5830	5830	5830	5830	0
112	20230717	170200	252521350	5830	5830	5830	5830	0
113	20230717	170100	252521350	5830	5830	5830	5830	0
114	20230717	170000	252521350	5830	5830	5830	5830	0
115	20230717	165900	252521350	5830	5830	5830	5830	0
116	20230717	165800	252521350	5830	5830	5830	5830	0
117	20230717	165700	252521350	5830	5830	5830	5830	0
118	20230717	165600	252521350	5830	5830	5830	5830	0
119	20230717	165500	252521350	5830	5830	5830	5830	0
120	20230717	165400	252521350	5830	5830	5830	5830	0
121	20230717	165300	252521350	5830	5830	5830	5830	0
122	20230717	165200	252521350	5830	5830	5830	5830	956
123	20230717	165100	252521350	5830	5830	5830	5830	0
124	20230717	165000	252521350	5830	5830	5830	5830	0
125	20230717	164900	252521350	5830	5830	5830	5830	0
126	20230717	164800	252521350	5830	5830	5830	5830	0
127	20230717	164700	252521350	5830	5830	5830	5830	0
128	20230717	164600	252521350	5830	5830	5830	5830	0
129	20230717	164500	252521350	5830	5830	5830	5830	0
130	20230717	164400	252521350	5830	5830	5830	5830	0
131	20230717	164300	252521350	5830	5830	5830	5830	0
132	20230717	164200	252521350	5830	5830	5830	5830	0
133	20230717	164100	252521350	5830	5830	5830	5830	0
134	20230717	164000	252521350	5830	5830	5830	5830	0
135	20230717	163900	252521350	5830	5830	5830	5830	0
136	20230717	163800	252521350	5830	5830	5830	5830	0
137	20230717	163700	252521350	5830	5830	5830	5830	0
138	20230717	163600	252521350	5830	5830	5830	5830	0
139	20230717	163500	252521350	5830	5830	5830	5830	0
140	20230717	163400	252521350	5830	5830	5830	5830	0
141	20230717	163300	252521350	5830	5830	5830	5830	0
142	20230717	163200	252521350	5830	5830	5830	5830	0
143	20230717	163100	252521350	5830	5830	5830	5830	0
144	20230717	163000	252521350	5830	5830	5830	5830	0
145	20230717	162900	252521350	5830	5830	5830	5830	0
146	20230717	162800	252521350	5830	5830	5830	5830	0
147	20230717	162700	252521350	5830	5830	5830	5830	0
148	20230717	162600	252521350	5830	5830	5830	5830	0
149	20230717	162500	252521350	5830	5830	5830	5830	0
150	20230717	162400	252521350	5830	5830	5830	5830	0
151	20230717	162300	252521350	5830	5830	5830	5830	0
152	20230717	162200	252521350	5830	5830	5830	5830	956
153	20230717	162100	252521350	5830	5830	5830	5830	0
154	20230717	162000	252521350	5830	5830	5830	5830	0
155	20230717	161900	252521350	5830	5830	5830	5830	0
156	20230717	161800	252521350	5830	5830	5830	5830	0
157	20230717	161700	252521350	5830	5830	5830	5830	0
158	20230717	161600	252521350	5830	5830	5830	5830	0
159	20230717	161500	252521350	5830	5830	5830	5830	0
160	20230717	161400	252521350	5830	5830	5830	5830	0
161	20230717	161300	252521350	5830	5830	5830	5830	0
162	20230717	161200	252521350	5830	5830	5830	5830	0
163	20230717	161100	252521350	5830	5830	5830	5830	0
164	20230717	161000	252521350	5830	5830	5830	5830	0
165	20230717	160900	252521350	5830	5830	5830	5830	0
166	20230717	160800	252521350	5830	5830	5830	5830	0
167	20230717	160700	252521350	5830	5830	5830	5830	0
168	20230717	160600	252521350	5830	5830	5830	5830	0
169	20230717	160500	252521350	5830	5830	5830	5830	0
170	20230717	160400	252521350	5830	5830	5830	5830	0
171	20230717	160300	252521350	5830	5830	5830	5830	0
172	20230717	160200	252521350	5830	5830	5830	5830	0
173	20230717	160100	252521350	5830	5830	5830	5830	0
174	20230717	160000	252521350	5830	5830	5830	5830	0
175	20230717	155900	252521350	5830	5830	5830	5830	0
176	20230717	155800	252521350	5830	5830	5830	5830	0
177	20230717	155700	252521350	5830	5830	5830	5830	0
178	20230717	155600	252521350	5830	5830	5830	5830	0
179	20230717	155500	252521350	5830	5830	5830	5830	0
180	20230717	155400	252521350	5830	5830	5830	5830	0
181	20230717	155300	252521350	5830	5830	5830	5830	0
182	20230717	155200	252521350	5830	5830	5830	5830	956
183	20230717	155100	252521350	5830	5830	5830	5830	0
184	20230717	155000	252521350	5830	5830	5830	5830	0
185	20230717	154900	252521350	5830	5830	5830	5830	0
186	20230717	154800	252521350	5830	5830	5830	5830	0
187	20230717	154700	252521350	5830	5830	5830	5830	0
188	20230717	154600	252521350	5830	5830	5830	5830	0
189	20230717	154500	252521350	5830	5830	5830	5830	0
190	20230717	154400	252521350	5830	5830	5830	5830	0
191	20230717	154300	252521350	5830	5830	5830	5830	0
192	20230717	154200	252521350	5830	5830	5830	5830	0
193	20230717	154100	252521350	5830	5830	5830	5830	0
194	20230717	154000	252521350	5830	5830	5830	5830	0
195	20230717	153900	252521350	5830	5830	5830	5830	0
196	20230717	153800	252521350	5830	5830	5830	5830	0
197	20230717	153700	252521350	5830	5830	5830	5830	0
198	20230717	153600	252521350	5830	5830	5830	5830	0
199	20230717	153500	252521350	5830	5830	5830	5830	0
200	20230717	153400	252521350	5830	5830	5830	5830	0
201	20230717	153300	252521350	5830	5830	5830	5830	0
202	20230717	153200	252521350	5830	5830	5830	5830	0
203	20230717	153100	252521350	5830	5830	5830	5830	0
204	20230717	153000	252521350	5830	5830	5830	5830	956
205	20230717	152900	246947870	5830	5830	5830	5830	0
206	20230717	152800	246947870	5830	5830	5830	5830	0
207	20230717	152700	246947870	5830	5830	5830	5830	0
208	20230717	152600	246947870	5830	5830	5830	5830	0
209	20230717	152500	246947870	5830	5830	5830	5830	0
210	20230717	152400	246947870	5830	5830	5830	5830	0
211	20230717	152300	246947870	5830	5830	5830	5830	0
212	20230717	152200	246947870	5830	5830	5830	5830	0
213	20230717	152100	246947870	5830	5830	5830	5830	0
214	20230717	152000	246947870	5830	5830	5830	5830	0
215	20230717	151900	246947870	5830	5830	5830	5830	4
216	20230717	151800	246924550	5830	5840	5840	5830	119
217	20230717	151700	246230630	5840	5830	5840	5830	6
218	20230717	151600	246195600	5840	5840	5840	5840	10
219	20230717	151500	246137200	5840	5840	5840	5840	10
220	20230717	151400	246078800	5840	5840	5840	5840	5
221	20230717	151300	246049600	5840	5840	5840	5840	300
222	20230717	151200	244297600	5840	5840	5840	5840	1
223	20230717	151100	244291760	5820	5820	5820	5820	150
224	20230717	151000	243418760	5840	5840	5840	5840	1
225	20230717	150900	243412920	5820	5820	5820	5820	0
226	20230717	150800	243412920	5820	5830	5830	5820	65
227	20230717	150700	243034550	5840	5840	5840	5840	0
228	20230717	150600	243034550	5840	5840	5840	5840	0
229	20230717	150500	243034550	5840	5840	5840	5840	13
230	20230717	150400	242958630	5840	5840	5840	5840	0
231	20230717	150300	242958630	5840	5840	5840	5840	4
232	20230717	150200	242935270	5840	5840	5840	5840	196
233	20230717	150100	241790630	5840	5840	5840	5840	0
234	20230717	150000	241790630	5840	5840	5840	5840	0
235	20230717	145900	241790630	5840	5840	5840	5840	0
236	20230717	145800	241790630	5840	5820	5840	5820	3
237	20230717	145700	241773140	5820	5820	5820	5820	0
238	20230717	145600	241773140	5820	5830	5830	5820	50
239	20230717	145500	241482040	5840	5840	5840	5840	10
240	20230717	145400	241423640	5840	5840	5840	5840	0
241	20230717	145300	241423640	5840	5840	5840	5840	0
242	20230717	145200	241423640	5840	5840	5840	5840	1
243	20230717	145100	241417800	5820	5820	5820	5820	2
244	20230717	145000	241406160	5820	5820	5820	5820	58
245	20230717	144900	241068600	5840	5840	5840	5840	0
246	20230717	144800	241068600	5840	5820	5840	5820	1582
247	20230717	144700	231861340	5810	5810	5810	5810	800
248	20230717	144600	227213340	5820	5820	5820	5820	39
249	20230717	144500	226986360	5820	5820	5820	5820	0
250	20230717	144400	226986360	5820	5820	5820	5820	1
251	20230717	144300	226980540	5810	5820	5820	5810	610
252	20230717	144200	223435340	5820	5820	5820	5820	0
253	20230717	144100	223435340	5820	5820	5820	5820	1
254	20230717	144000	223429520	5820	5820	5820	5820	4
255	20230717	143900	223406240	5820	5820	5820	5820	203
256	20230717	143800	222224780	5820	5820	5820	5820	0
257	20230717	143700	222224780	5820	5820	5820	5820	0
258	20230717	143600	222224780	5820	5810	5820	5810	30
259	20230717	143500	222050280	5820	5810	5820	5810	58
260	20230717	143400	221713290	5810	5810	5810	5810	0
261	20230717	143300	221713290	5810	5810	5810	5810	5
262	20230717	143200	221684240	5810	5810	5810	5810	0
263	20230717	143100	221684240	5810	5820	5820	5810	101
264	20230717	143000	221096430	5820	5820	5820	5820	1537
265	20230717	142900	212151090	5820	5820	5820	5820	0
266	20230717	142800	212151090	5820	5820	5820	5820	15
267	20230717	142700	212063790	5820	5830	5830	5820	718
268	20230717	142600	207885020	5830	5830	5830	5830	0
269	20230717	142500	207885020	5830	5830	5830	5830	5
270	20230717	142400	207855870	5840	5840	5840	5840	0
271	20230717	142300	207855870	5840	5850	5850	5840	132
272	20230717	142200	207083680	5850	5850	5850	5850	0
273	20230717	142100	207083680	5850	5850	5850	5850	0
274	20230717	142000	207083680	5850	5850	5850	5850	132
275	20230717	141900	206311480	5820	5830	5830	5820	100
276	20230717	141800	205729370	5820	5820	5820	5820	0
277	20230717	141700	205729370	5820	5820	5820	5820	0
278	20230717	141600	205729370	5820	5820	5820	5820	1
279	20230717	141500	205723550	5820	5820	5820	5820	0
280	20230717	141400	205723550	5820	5830	5830	5820	800
281	20230717	141300	201067280	5830	5840	5840	5830	51
282	20230717	141200	200769890	5850	5850	5850	5850	0
283	20230717	141100	200769890	5850	5850	5850	5850	0
284	20230717	141000	200769890	5850	5850	5850	5850	0
285	20230717	140900	200769890	5850	5850	5850	5850	0
286	20230717	140800	200769890	5850	5850	5850	5850	0
287	20230717	140700	200769890	5850	5850	5850	5850	0
288	20230717	140600	200769890	5850	5850	5850	5850	0
289	20230717	140500	200769890	5850	5850	5850	5850	0
290	20230717	140400	200769890	5850	5850	5850	5850	0
291	20230717	140300	200769890	5850	5850	5850	5850	681
292	20230717	140200	196786040	5850	5850	5850	5850	0
293	20230717	140100	196786040	5850	5850	5850	5850	1
294	20230717	140000	196780190	5830	5830	5830	5830	2
295	20230717	135900	196768530	5830	5830	5830	5830	0
296	20230717	135800	196768530	5830	5830	5830	5830	0
297	20230717	135700	196768530	5830	5830	5830	5830	0
298	20230717	135600	196768530	5830	5840	5840	5830	8
299	20230717	135500	196721860	5850	5850	5850	5850	0
300	20230717	135400	196721860	5850	5850	5850	5850	0
301	20230717	135300	196721860	5850	5850	5850	5850	0
302	20230717	135200	196721860	5850	5850	5850	5850	1
303	20230717	135100	196716010	5820	5820	5820	5820	0
304	20230717	135000	196716010	5820	5820	5820	5820	0
305	20230717	134900	196716010	5820	5820	5830	5820	167
306	20230717	134800	195742520	5820	5840	5840	5820	4218
307	20230717	134700	171151610	5840	5840	5840	5840	0
308	20230717	134600	171151610	5840	5840	5840	5840	0
309	20230717	134500	171151610	5840	5840	5840	5840	0
310	20230717	134400	171151610	5840	5840	5840	5840	50
311	20230717	134300	170859610	5850	5850	5850	5850	1
312	20230717	134200	170853760	5840	5840	5840	5840	0
313	20230717	134100	170853760	5840	5840	5840	5840	0
314	20230717	134000	170853760	5840	5840	5840	5840	0
315	20230717	133900	170853760	5840	5840	5840	5840	0
316	20230717	133800	170853760	5840	5840	5840	5840	0
317	20230717	133700	170853760	5840	5840	5840	5840	562
318	20230717	133600	167571680	5830	5830	5830	5830	2
319	20230717	133500	167560020	5830	5840	5840	5830	200
320	20230717	133400	166393920	5840	5840	5840	5840	0
321	20230717	133300	166393920	5840	5840	5840	5840	0
322	20230717	133200	166393920	5840	5840	5840	5840	0
323	20230717	133100	166393920	5840	5840	5840	5840	266
324	20230717	133000	164840480	5840	5840	5840	5840	0
325	20230717	132900	164840480	5840	5840	5840	5840	5
326	20230717	132800	164811280	5840	5840	5840	5840	51
327	20230717	132700	164513440	5850	5850	5850	5850	16
328	20230717	132600	164419840	5850	5850	5850	5850	0
329	20230717	132500	164419840	5850	5850	5850	5850	0
330	20230717	132400	164419840	5850	5850	5850	5850	0
331	20230717	132300	164419840	5850	5850	5850	5850	0
332	20230717	132200	164419840	5850	5850	5850	5850	2
333	20230717	132100	164408140	5850	5850	5850	5850	0
334	20230717	132000	164408140	5850	5850	5850	5850	0
335	20230717	131900	164408140	5850	5850	5850	5850	0
336	20230717	131800	164408140	5850	5850	5850	5850	0
337	20230717	131700	164408140	5850	5850	5850	5850	0
338	20230717	131600	164408140	5850	5850	5850	5850	1000
339	20230717	131500	158558140	5840	5840	5840	5840	0
340	20230717	131400	158558140	5840	5840	5840	5840	0
341	20230717	131300	158558140	5840	5840	5840	5840	0
342	20230717	131200	158558140	5840	5840	5840	5840	20
343	20230717	131100	158441340	5850	5850	5850	5850	28
344	20230717	131000	158277540	5830	5830	5830	5830	0
345	20230717	130900	158277540	5830	5830	5830	5830	0
346	20230717	130800	158277540	5830	5830	5830	5830	0
347	20230717	130700	158277540	5830	5850	5850	5830	1441
348	20230717	130600	149874330	5850	5850	5850	5850	0
349	20230717	130500	149874330	5850	5850	5850	5850	0
350	20230717	130400	149874330	5850	5850	5850	5850	40
351	20230717	130300	149640330	5850	5850	5850	5850	0
352	20230717	130200	149640330	5850	5850	5850	5850	0
353	20230717	130100	149640330	5850	5850	5850	5850	0
354	20230717	130000	149640330	5850	5850	5850	5850	4
355	20230717	125900	149616930	5850	5850	5850	5850	17
356	20230717	125800	149517480	5830	5830	5830	5830	0
357	20230717	125700	149517480	5830	5830	5830	5830	1
358	20230717	125600	149511650	5830	5850	5850	5830	934
359	20230717	125500	144062720	5850	5850	5850	5850	10
360	20230717	125400	144004220	5860	5860	5860	5860	0
361	20230717	125300	144004220	5860	5860	5860	5860	0
362	20230717	125200	144004220	5860	5860	5860	5860	0
363	20230717	125100	144004220	5860	5860	5860	5860	0
364	20230717	125000	144004220	5860	5860	5860	5860	0
365	20230717	124900	144004220	5860	5860	5860	5860	1
366	20230717	124800	143998360	5860	5860	5860	5860	0
367	20230717	124700	143998360	5860	5860	5860	5860	49
368	20230717	124600	143711220	5860	5860	5860	5860	0
369	20230717	124500	143711220	5860	5860	5860	5860	107
370	20230717	124400	143084200	5860	5860	5860	5860	10
371	20230717	124300	143025600	5860	5860	5860	5860	0
372	20230717	124200	143025600	5860	5860	5860	5860	0
373	20230717	124100	143025600	5860	5860	5860	5860	0
374	20230717	124000	143025600	5860	5860	5860	5860	1
375	20230717	123900	143019740	5850	5850	5850	5850	0
376	20230717	123800	143019740	5850	5850	5850	5850	0
377	20230717	123700	143019740	5850	5850	5850	5850	0
378	20230717	123600	143019740	5850	5850	5850	5850	9
379	20230717	123500	142967090	5850	5850	5850	5850	1
380	20230717	123400	142961240	5830	5850	5850	5830	510
381	20230717	123300	139987630	5840	5840	5840	5840	0
382	20230717	123200	139987630	5840	5840	5840	5830	2029
383	20230717	123100	128157960	5860	5860	5860	5860	0
384	20230717	123000	128157960	5860	5860	5860	5860	0
385	20230717	122900	128157960	5860	5860	5860	5860	1
386	20230717	122800	128152100	5820	5860	5860	5820	4500
387	20230717	122700	101891970	5870	5870	5870	5870	0
388	20230717	122600	101891970	5870	5870	5870	5870	0
389	20230717	122500	101891970	5870	5870	5870	5870	0
390	20230717	122400	101891970	5870	5850	5870	5850	101
391	20230717	122300	101299400	5870	5870	5870	5870	44
392	20230717	122200	101041120	5870	5870	5870	5870	940
393	20230717	122100	95523320	5870	5870	5870	5870	1
394	20230717	122000	95517450	5850	5850	5850	5850	0
395	20230717	121900	95517450	5850	5850	5850	5850	137
396	20230717	121800	94716000	5870	5870	5870	5870	0
397	20230717	121700	94716000	5870	5870	5870	5870	1
398	20230717	121600	94710130	5850	5860	5860	5850	249
399	20230717	121500	93252350	5870	5870	5870	5870	2
400	20230717	121400	93240610	5860	5860	5860	5860	0
401	20230717	121300	93240610	5860	5860	5860	5860	0
402	20230717	121200	93240610	5860	5860	5860	5860	1
403	20230717	121100	93234750	5870	5870	5870	5870	0
404	20230717	121000	93234750	5870	5870	5870	5870	0
405	20230717	120900	93234750	5870	5870	5870	5870	0
406	20230717	120800	93234750	5870	5870	5870	5870	0
407	20230717	120700	93234750	5870	5870	5870	5870	0
408	20230717	120600	93234750	5870	5870	5870	5870	11
409	20230717	120500	93170180	5860	5860	5860	5860	0
410	20230717	120400	93170180	5860	5860	5860	5860	46
411	20230717	120300	92900620	5860	5860	5860	5860	0
412	20230717	120200	92900620	5860	5860	5860	5860	0
413	20230717	120100	92900620	5860	5860	5860	5860	0
414	20230717	120000	92900620	5860	5860	5860	5860	0
415	20230717	115900	92900620	5860	5860	5860	5860	0
416	20230717	115800	92900620	5860	5860	5860	5860	0
417	20230717	115700	92900620	5860	5860	5860	5860	0
418	20230717	115600	92900620	5860	5860	5860	5860	0
419	20230717	115500	92900620	5860	5860	5860	5860	50
420	20230717	115400	92607620	5850	5850	5850	5850	0
421	20230717	115300	92607620	5850	5850	5850	5850	0
422	20230717	115200	92607620	5850	5850	5850	5850	0
423	20230717	115100	92607620	5850	5850	5850	5850	0
424	20230717	115000	92607620	5850	5850	5850	5850	100
425	20230717	114900	92022620	5860	5860	5860	5860	2
426	20230717	114800	92010900	5870	5870	5870	5870	0
427	20230717	114700	92010900	5870	5870	5870	5870	0
428	20230717	114600	92010900	5870	5870	5870	5870	8
429	20230717	114500	91963940	5870	5870	5870	5870	0
430	20230717	114400	91963940	5870	5870	5870	5870	1
431	20230717	114300	91958070	5870	5870	5870	5870	0
432	20230717	114200	91958070	5870	5870	5870	5870	1
433	20230717	114100	91952200	5840	5840	5840	5840	0
434	20230717	114000	91952200	5840	5840	5840	5840	0
435	20230717	113900	91952200	5840	5840	5840	5840	0
436	20230717	113800	91952200	5840	5860	5860	5840	450
437	20230717	113700	89322650	5870	5870	5870	5870	0
438	20230717	113600	89322650	5870	5870	5870	5870	1
439	20230717	113500	89316780	5860	5850	5860	5850	288
440	20230717	113400	87631100	5860	5860	5860	5860	8
441	20230717	113300	87584220	5860	5860	5860	5860	6
442	20230717	113200	87549060	5870	5870	5870	5870	0
443	20230717	113100	87549060	5870	5870	5870	5870	0
444	20230717	113000	87549060	5870	5870	5870	5870	0
445	20230717	112900	87549060	5870	5870	5870	5870	0
446	20230717	112800	87549060	5870	5870	5870	5870	0
447	20230717	112700	87549060	5870	5870	5870	5870	0
448	20230717	112600	87549060	5870	5870	5870	5870	0
449	20230717	112500	87549060	5870	5870	5870	5870	1
450	20230717	112400	87543190	5850	5850	5850	5850	0
451	20230717	112300	87543190	5850	5850	5850	5850	0
452	20230717	112200	87543190	5850	5850	5850	5850	0
453	20230717	112100	87543190	5850	5850	5850	5850	36
454	20230717	112000	87332590	5850	5850	5850	5850	0
455	20230717	111900	87332590	5850	5850	5860	5850	13
456	20230717	111800	87256530	5860	5860	5860	5860	1
457	20230717	111700	87250670	5870	5870	5870	5870	12
458	20230717	111600	87180230	5870	5870	5870	5870	0
459	20230717	111500	87180230	5870	5870	5870	5870	0
460	20230717	111400	87180230	5870	5870	5870	5870	9
461	20230717	111300	87127400	5870	5870	5870	5870	1
462	20230717	111200	87121530	5850	5850	5850	5850	0
463	20230717	111100	87121530	5850	5850	5850	5850	0
464	20230717	111000	87121530	5850	5860	5860	5850	7
465	20230717	110900	87080570	5870	5870	5870	5870	34
466	20230717	110800	86880990	5870	5870	5870	5870	0
467	20230717	110700	86880990	5870	5870	5870	5870	0
468	20230717	110600	86880990	5870	5870	5870	5870	0
469	20230717	110500	86880990	5870	5870	5870	5870	1
470	20230717	110400	86875120	5880	5880	5880	5880	0
471	20230717	110300	86875120	5880	5890	5890	5880	14
472	20230717	110200	86792720	5890	5890	5890	5890	0
473	20230717	110100	86792720	5890	5890	5890	5890	0
474	20230717	110000	86792720	5890	5890	5890	5890	0
475	20230717	105900	86792720	5890	5890	5890	5890	0
476	20230717	105800	86792720	5890	5890	5890	5890	0
477	20230717	105700	86792720	5890	5890	5890	5890	0
478	20230717	105600	86792720	5890	5890	5890	5890	0
479	20230717	105500	86792720	5890	5890	5890	5890	0
480	20230717	105400	86792720	5890	5890	5890	5890	0
481	20230717	105300	86792720	5890	5890	5890	5890	0
482	20230717	105200	86792720	5890	5890	5890	5890	0
483	20230717	105100	86792720	5890	5890	5890	5890	0
484	20230717	105000	86792720	5890	5850	5890	5850	322
485	20230717	104900	84908960	5860	5860	5860	5860	102
486	20230717	104800	84311240	5870	5870	5870	5870	0
487	20230717	104700	84311240	5870	5870	5870	5870	206
488	20230717	104600	83102020	5870	5870	5870	5870	49
489	20230717	104500	82814390	5880	5880	5880	5880	0
490	20230717	104400	82814390	5880	5890	5890	5880	2
491	20230717	104300	82802620	5900	5900	5900	5900	1
492	20230717	104200	82796720	5870	5900	5900	5870	18
493	20230717	104100	82690550	5900	5900	5900	5900	250
494	20230717	104000	81215550	5900	5890	5900	5890	204
495	20230717	103900	80013780	5890	5890	5890	5890	100
496	20230717	103800	79424780	5890	5890	5890	5890	0
497	20230717	103700	79424780	5890	5890	5890	5890	2
498	20230717	103600	79413000	5880	5880	5880	5880	200
499	20230717	103500	78237000	5880	5880	5880	5880	0
500	20230717	103400	78237000	5880	5880	5880	5880	0
501	20230717	103300	78237000	5880	5880	5880	5880	0
502	20230717	103200	78237000	5880	5880	5880	5880	1
503	20230717	103100	78231120	5870	5870	5870	5870	180
504	20230717	103000	77174520	5870	5870	5870	5870	20
505	20230717	102900	77057120	5880	5880	5880	5880	108
506	20230717	102800	76422080	5890	5890	5890	5890	0
507	20230717	102700	76422080	5890	5890	5890	5890	199
508	20230717	102600	75249970	5890	5880	5890	5880	26
509	20230717	102500	75096920	5890	5890	5890	5890	4
510	20230717	102400	75073360	5880	5880	5880	5880	10
511	20230717	102300	75014560	5880	5880	5880	5880	10
512	20230717	102200	74955760	5880	5890	5890	5880	310
513	20230717	102100	73129960	5890	5890	5890	5890	0
514	20230717	102000	73129960	5890	5890	5890	5890	1
515	20230717	101900	73124070	5880	5890	5890	5880	123
516	20230717	101800	72400810	5880	5880	5880	5880	210
517	20230717	101700	71166010	5890	5890	5890	5890	0
518	20230717	101600	71166010	5890	5890	5890	5890	1
519	20230717	101500	71160120	5880	5880	5880	5880	0
520	20230717	101400	71160120	5880	5880	5880	5880	0
521	20230717	101300	71160120	5880	5880	5880	5880	124
522	20230717	101200	70431000	5880	5880	5880	5880	0
523	20230717	101100	70431000	5880	5880	5880	5880	23
524	20230717	101000	70295760	5870	5870	5870	5870	0
525	20230717	100900	70295760	5870	5870	5870	5870	110
526	20230717	100800	69650060	5870	5870	5870	5870	0
527	20230717	100700	69650060	5870	5870	5870	5870	50
528	20230717	100600	69356560	5870	5870	5870	5870	0
529	20230717	100500	69356560	5870	5870	5870	5870	20
530	20230717	100400	69239160	5870	5870	5870	5870	1
531	20230717	100300	69233290	5880	5880	5880	5880	0
532	20230717	100200	69233290	5880	5870	5880	5870	233
533	20230717	100100	67863550	5870	5870	5870	5870	10
534	20230717	100000	67804850	5870	5870	5870	5870	118
535	20230717	095900	67112190	5880	5870	5880	5870	239
536	20230717	095800	65707440	5850	5850	5850	5850	106
537	20230717	095700	65087340	5860	5860	5860	5860	0
538	20230717	095600	65087340	5860	5860	5860	5860	1
539	20230717	095500	65081480	5870	5850	5870	5850	28
540	20230717	095400	64917320	5850	5850	5850	5850	0
541	20230717	095300	64917320	5850	5850	5850	5850	10
542	20230717	095200	64858820	5850	5850	5850	5850	0
543	20230717	095100	64858820	5850	5850	5850	5850	0
544	20230717	095000	64858820	5850	5850	5850	5850	0
545	20230717	094900	64858820	5850	5850	5850	5850	5
546	20230717	094800	64829570	5850	5850	5850	5850	143
547	20230717	094700	63993020	5850	5850	5850	5850	497
548	20230717	094600	61085570	5850	5850	5850	5850	1
549	20230717	094500	61079720	5850	5830	5850	5830	73
550	20230717	094400	60654110	5850	5850	5850	5850	3
551	20230717	094300	60636560	5850	5850	5850	5850	2
552	20230717	094200	60624860	5830	5830	5830	5830	0
553	20230717	094100	60624860	5830	5840	5840	5830	301
554	20230717	094000	58870010	5830	5830	5830	5830	1000
555	20230717	093900	53040010	5850	5850	5850	5850	0
556	20230717	093800	53040010	5850	5840	5850	5840	31
557	20230717	093700	52858860	5840	5840	5840	5840	91
558	20230717	093600	52327420	5840	5840	5840	5840	1
559	20230717	093500	52321580	5840	5840	5840	5840	1
560	20230717	093400	52315740	5840	5840	5840	5840	1
561	20230717	093300	52309900	5830	5820	5830	5820	1027
562	20230717	093200	46327560	5820	5820	5820	5820	50
563	20230717	093100	46036560	5820	5820	5820	5820	3
564	20230717	093000	46019100	5830	5830	5830	5830	1
565	20230717	092900	46013270	5820	5820	5820	5820	10
566	20230717	092800	45955070	5820	5820	5820	5820	9
567	20230717	092700	45902690	5830	5830	5830	5830	20
568	20230717	092600	45786090	5820	5820	5820	5820	200
569	20230717	092500	44622090	5830	5830	5830	5830	20
570	20230717	092400	44505490	5830	5830	5830	5830	2
571	20230717	092300	44493830	5830	5830	5830	5830	5
572	20230717	092200	44464680	5830	5830	5830	5830	0
573	20230717	092100	44464680	5830	5830	5830	5820	12
574	20230717	092000	44394820	5820	5820	5820	5820	5
575	20230717	091900	44365720	5820	5820	5820	5820	7
576	20230717	091800	44324980	5820	5810	5820	5810	416
577	20230717	091700	41907940	5830	5830	5830	5830	80
578	20230717	091600	41441540	5830	5830	5830	5830	10
579	20230717	091500	41383240	5810	5810	5810	5810	0
580	20230717	091400	41383240	5810	5830	5830	5810	125
581	20230717	091300	40656960	5810	5810	5810	5810	4
582	20230717	091200	40633720	5810	5810	5810	5810	0
583	20230717	091100	40633720	5810	5830	5830	5810	2170
584	20230717	091000	28011430	5830	5850	5850	5830	896
585	20230717	090900	22787590	5840	5840	5840	5840	200
586	20230717	090800	21619590	5890	5890	5890	5890	0
587	20230717	090700	21619590	5890	5890	5890	5890	0
588	20230717	090600	21619590	5890	5890	5890	5890	0
589	20230717	090500	21619590	5890	5890	5890	5890	0
590	20230717	090400	21619590	5890	5880	5900	5830	381
591	20230717	090300	19383040	5880	5880	5880	5880	3
592	20230717	090200	19365400	5880	5830	5880	5820	914
593	20230717	090100	14039470	5850	5850	5850	5850	422
594	20230717	090000	11570770	5830	5850	5850	5830	1980