KissMeData/036580/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	191200	187809905	4060	4060	4060	4060	1221
3	20230717	191100	187809905	4060	4060	4060	4060	0
4	20230717	191000	187809905	4060	4060	4060	4060	0
5	20230717	190900	187809905	4060	4060	4060	4060	0
6	20230717	190800	187809905	4060	4060	4060	4060	0
7	20230717	190700	187809905	4060	4060	4060	4060	0
8	20230717	190600	187809905	4060	4060	4060	4060	0
9	20230717	190500	187809905	4060	4060	4060	4060	0
10	20230717	190400	187809905	4060	4060	4060	4060	0
11	20230717	190300	187809905	4060	4060	4060	4060	0
12	20230717	190200	187809905	4060	4060	4060	4060	0
13	20230717	190100	187809905	4060	4060	4060	4060	0
14	20230717	190000	187809905	4060	4060	4060	4060	0
15	20230717	185900	187809905	4060	4060	4060	4060	0
16	20230717	185800	187809905	4060	4060	4060	4060	0
17	20230717	185700	187809905	4060	4060	4060	4060	0
18	20230717	185600	187809905	4060	4060	4060	4060	0
19	20230717	185500	187809905	4060	4060	4060	4060	0
20	20230717	185400	187809905	4060	4060	4060	4060	0
21	20230717	185300	187809905	4060	4060	4060	4060	0
22	20230717	185200	187809905	4060	4060	4060	4060	0
23	20230717	185100	187809905	4060	4060	4060	4060	0
24	20230717	185000	187809905	4060	4060	4060	4060	0
25	20230717	184900	187809905	4060	4060	4060	4060	0
26	20230717	184800	187809905	4060	4060	4060	4060	0
27	20230717	184700	187809905	4060	4060	4060	4060	0
28	20230717	184600	187809905	4060	4060	4060	4060	0
29	20230717	184500	187809905	4060	4060	4060	4060	0
30	20230717	184400	187809905	4060	4060	4060	4060	0
31	20230717	184300	187809905	4060	4060	4060	4060	0
32	20230717	184200	187809905	4060	4060	4060	4060	1221
33	20230717	184100	187809905	4060	4060	4060	4060	0
34	20230717	184000	187809905	4060	4060	4060	4060	0
35	20230717	183900	187809905	4060	4060	4060	4060	0
36	20230717	183800	187809905	4060	4060	4060	4060	0
37	20230717	183700	187809905	4060	4060	4060	4060	0
38	20230717	183600	187809905	4060	4060	4060	4060	0
39	20230717	183500	187809905	4060	4060	4060	4060	0
40	20230717	183400	187809905	4060	4060	4060	4060	0
41	20230717	183300	187809905	4060	4060	4060	4060	0
42	20230717	183200	187809905	4060	4060	4060	4060	0
43	20230717	183100	187809905	4060	4060	4060	4060	0
44	20230717	183000	187809905	4060	4060	4060	4060	0
45	20230717	182900	187809905	4060	4060	4060	4060	0
46	20230717	182800	187809905	4060	4060	4060	4060	0
47	20230717	182700	187809905	4060	4060	4060	4060	0
48	20230717	182600	187809905	4060	4060	4060	4060	0
49	20230717	182500	187809905	4060	4060	4060	4060	0
50	20230717	182400	187809905	4060	4060	4060	4060	0
51	20230717	182300	187809905	4060	4060	4060	4060	0
52	20230717	182200	187809905	4060	4060	4060	4060	0
53	20230717	182100	187809905	4060	4060	4060	4060	0
54	20230717	182000	187809905	4060	4060	4060	4060	0
55	20230717	181900	187809905	4060	4060	4060	4060	0
56	20230717	181800	187809905	4060	4060	4060	4060	0
57	20230717	181700	187809905	4060	4060	4060	4060	0
58	20230717	181600	187809905	4060	4060	4060	4060	0
59	20230717	181500	187809905	4060	4060	4060	4060	0
60	20230717	181400	187809905	4060	4060	4060	4060	0
61	20230717	181300	187809905	4060	4060	4060	4060	0
62	20230717	181200	187809905	4060	4060	4060	4060	1221
63	20230717	181100	187809905	4060	4060	4060	4060	0
64	20230717	181000	187809905	4060	4060	4060	4060	0
65	20230717	180900	187809905	4060	4060	4060	4060	0
66	20230717	180800	187809905	4060	4060	4060	4060	0
67	20230717	180700	187809905	4060	4060	4060	4060	0
68	20230717	180600	187809905	4060	4060	4060	4060	0
69	20230717	180500	187809905	4060	4060	4060	4060	0
70	20230717	180400	187809905	4060	4060	4060	4060	0
71	20230717	180300	187809905	4060	4060	4060	4060	0
72	20230717	180200	187809905	4060	4060	4060	4060	0
73	20230717	180100	187809905	4060	4060	4060	4060	0
74	20230717	180000	187809905	4060	4060	4060	4060	0
75	20230717	175900	187809905	4060	4060	4060	4060	0
76	20230717	175800	187809905	4060	4060	4060	4060	0
77	20230717	175700	187809905	4060	4060	4060	4060	0
78	20230717	175600	187809905	4060	4060	4060	4060	0
79	20230717	175500	187809905	4060	4060	4060	4060	0
80	20230717	175400	187809905	4060	4060	4060	4060	0
81	20230717	175300	187809905	4060	4060	4060	4060	0
82	20230717	175200	187809905	4060	4060	4060	4060	0
83	20230717	175100	187809905	4060	4060	4060	4060	0
84	20230717	175000	187809905	4060	4060	4060	4060	0
85	20230717	174900	187809905	4060	4060	4060	4060	0
86	20230717	174800	187809905	4060	4060	4060	4060	0
87	20230717	174700	187809905	4060	4060	4060	4060	0
88	20230717	174600	187809905	4060	4060	4060	4060	0
89	20230717	174500	187809905	4060	4060	4060	4060	0
90	20230717	174400	187809905	4060	4060	4060	4060	0
91	20230717	174300	187809905	4060	4060	4060	4060	0
92	20230717	174200	187809905	4060	4060	4060	4060	1221
93	20230717	174100	187809905	4060	4060	4060	4060	0
94	20230717	174000	187809905	4060	4060	4060	4060	0
95	20230717	173900	187809905	4060	4060	4060	4060	0
96	20230717	173800	187809905	4060	4060	4060	4060	0
97	20230717	173700	187809905	4060	4060	4060	4060	0
98	20230717	173600	187809905	4060	4060	4060	4060	0
99	20230717	173500	187809905	4060	4060	4060	4060	0
100	20230717	173400	187809905	4060	4060	4060	4060	0
101	20230717	173300	187809905	4060	4060	4060	4060	0
102	20230717	173200	187809905	4060	4060	4060	4060	0
103	20230717	173100	187809905	4060	4060	4060	4060	0
104	20230717	173000	187809905	4060	4060	4060	4060	0
105	20230717	172900	187809905	4060	4060	4060	4060	0
106	20230717	172800	187809905	4060	4060	4060	4060	0
107	20230717	172700	187809905	4060	4060	4060	4060	0
108	20230717	172600	187809905	4060	4060	4060	4060	0
109	20230717	172500	187809905	4060	4060	4060	4060	0
110	20230717	172400	187809905	4060	4060	4060	4060	0
111	20230717	172300	187809905	4060	4060	4060	4060	0
112	20230717	172200	187809905	4060	4060	4060	4060	0
113	20230717	172100	187809905	4060	4060	4060	4060	0
114	20230717	172000	187809905	4060	4060	4060	4060	0
115	20230717	171900	187809905	4060	4060	4060	4060	0
116	20230717	171800	187809905	4060	4060	4060	4060	0
117	20230717	171700	187809905	4060	4060	4060	4060	0
118	20230717	171600	187809905	4060	4060	4060	4060	0
119	20230717	171500	187809905	4060	4060	4060	4060	0
120	20230717	171400	187809905	4060	4060	4060	4060	0
121	20230717	171300	187809905	4060	4060	4060	4060	0
122	20230717	171200	187809905	4060	4060	4060	4060	1221
123	20230717	171100	187809905	4060	4060	4060	4060	0
124	20230717	171000	187809905	4060	4060	4060	4060	0
125	20230717	170900	187809905	4060	4060	4060	4060	0
126	20230717	170800	187809905	4060	4060	4060	4060	0
127	20230717	170700	187809905	4060	4060	4060	4060	0
128	20230717	170600	187809905	4060	4060	4060	4060	0
129	20230717	170500	187809905	4060	4060	4060	4060	0
130	20230717	170400	187809905	4060	4060	4060	4060	0
131	20230717	170300	187809905	4060	4060	4060	4060	0
132	20230717	170200	187809905	4060	4060	4060	4060	0
133	20230717	170100	187809905	4060	4060	4060	4060	0
134	20230717	170000	187809905	4060	4060	4060	4060	0
135	20230717	165900	187809905	4060	4060	4060	4060	0
136	20230717	165800	187809905	4060	4060	4060	4060	0
137	20230717	165700	187809905	4060	4060	4060	4060	0
138	20230717	165600	187809905	4060	4060	4060	4060	0
139	20230717	165500	187809905	4060	4060	4060	4060	0
140	20230717	165400	187809905	4060	4060	4060	4060	0
141	20230717	165300	187809905	4060	4060	4060	4060	0
142	20230717	165200	187809905	4060	4060	4060	4060	0
143	20230717	165100	187809905	4060	4060	4060	4060	0
144	20230717	165000	187809905	4060	4060	4060	4060	0
145	20230717	164900	187809905	4060	4060	4060	4060	0
146	20230717	164800	187809905	4060	4060	4060	4060	0
147	20230717	164700	187809905	4060	4060	4060	4060	0
148	20230717	164600	187809905	4060	4060	4060	4060	0
149	20230717	164500	187809905	4060	4060	4060	4060	0
150	20230717	164400	187809905	4060	4060	4060	4060	0
151	20230717	164300	187809905	4060	4060	4060	4060	0
152	20230717	164200	187809905	4060	4060	4060	4060	1221
153	20230717	164100	187809905	4060	4060	4060	4060	0
154	20230717	164000	187809905	4060	4060	4060	4060	0
155	20230717	163900	187809905	4060	4060	4060	4060	0
156	20230717	163800	187809905	4060	4060	4060	4060	0
157	20230717	163700	187809905	4060	4060	4060	4060	0
158	20230717	163600	187809905	4060	4060	4060	4060	0
159	20230717	163500	187809905	4060	4060	4060	4060	0
160	20230717	163400	187809905	4060	4060	4060	4060	0
161	20230717	163300	187809905	4060	4060	4060	4060	0
162	20230717	163200	187809905	4060	4060	4060	4060	0
163	20230717	163100	187809905	4060	4060	4060	4060	0
164	20230717	163000	187809905	4060	4060	4060	4060	0
165	20230717	162900	187809905	4060	4060	4060	4060	0
166	20230717	162800	187809905	4060	4060	4060	4060	0
167	20230717	162700	187809905	4060	4060	4060	4060	0
168	20230717	162600	187809905	4060	4060	4060	4060	0
169	20230717	162500	187809905	4060	4060	4060	4060	0
170	20230717	162400	187809905	4060	4060	4060	4060	0
171	20230717	162300	187809905	4060	4060	4060	4060	0
172	20230717	162200	187809905	4060	4060	4060	4060	0
173	20230717	162100	187809905	4060	4060	4060	4060	0
174	20230717	162000	187809905	4060	4060	4060	4060	0
175	20230717	161900	187809905	4060	4060	4060	4060	0
176	20230717	161800	187809905	4060	4060	4060	4060	0
177	20230717	161700	187809905	4060	4060	4060	4060	0
178	20230717	161600	187809905	4060	4060	4060	4060	0
179	20230717	161500	187809905	4060	4060	4060	4060	0
180	20230717	161400	187809905	4060	4060	4060	4060	0
181	20230717	161300	187809905	4060	4060	4060	4060	0
182	20230717	161200	187809905	4060	4060	4060	4060	1221
183	20230717	161100	187809905	4060	4060	4060	4060	0
184	20230717	161000	187809905	4060	4060	4060	4060	0
185	20230717	160900	187809905	4060	4060	4060	4060	0
186	20230717	160800	187809905	4060	4060	4060	4060	0
187	20230717	160700	187809905	4060	4060	4060	4060	0
188	20230717	160600	187809905	4060	4060	4060	4060	0
189	20230717	160500	187809905	4060	4060	4060	4060	0
190	20230717	160400	187809905	4060	4060	4060	4060	0
191	20230717	160300	187809905	4060	4060	4060	4060	0
192	20230717	160200	187809905	4060	4060	4060	4060	0
193	20230717	160100	187809905	4060	4060	4060	4060	0
194	20230717	160000	187809905	4060	4060	4060	4060	0
195	20230717	155900	187809905	4060	4060	4060	4060	0
196	20230717	155800	187809905	4060	4060	4060	4060	0
197	20230717	155700	187809905	4060	4060	4060	4060	0
198	20230717	155600	187809905	4060	4060	4060	4060	0
199	20230717	155500	187809905	4060	4060	4060	4060	0
200	20230717	155400	187809905	4060	4060	4060	4060	0
201	20230717	155300	187809905	4060	4060	4060	4060	0
202	20230717	155200	187809905	4060	4060	4060	4060	0
203	20230717	155100	187809905	4060	4060	4060	4060	0
204	20230717	155000	187809905	4060	4060	4060	4060	0
205	20230717	154900	187809905	4060	4060	4060	4060	0
206	20230717	154800	187809905	4060	4060	4060	4060	0
207	20230717	154700	187809905	4060	4060	4060	4060	0
208	20230717	154600	187809905	4060	4060	4060	4060	0
209	20230717	154500	187809905	4060	4060	4060	4060	0
210	20230717	154400	187809905	4060	4060	4060	4060	0
211	20230717	154300	187809905	4060	4060	4060	4060	0
212	20230717	154200	187809905	4060	4060	4060	4060	1221
213	20230717	154100	187809905	4060	4060	4060	4060	0
214	20230717	154000	187809905	4060	4060	4060	4060	0
215	20230717	153900	187809905	4060	4060	4060	4060	0
216	20230717	153800	187809905	4060	4060	4060	4060	0
217	20230717	153700	187809905	4060	4060	4060	4060	0
218	20230717	153600	187809905	4060	4060	4060	4060	0
219	20230717	153500	187809905	4060	4060	4060	4060	0
220	20230717	153400	187809905	4060	4060	4060	4060	0
221	20230717	153300	187809905	4060	4060	4060	4060	0
222	20230717	153200	187809905	4060	4060	4060	4060	0
223	20230717	153100	187809905	4060	4060	4060	4060	0
224	20230717	153000	187809905	4060	4060	4060	4060	1221
225	20230717	152900	182852645	4100	4100	4100	4100	0
226	20230717	152800	182852645	4100	4100	4100	4100	0
227	20230717	152700	182852645	4100	4100	4100	4100	0
228	20230717	152600	182852645	4100	4100	4100	4100	0
229	20230717	152500	182852645	4100	4100	4100	4100	0
230	20230717	152400	182852645	4100	4100	4100	4100	0
231	20230717	152300	182852645	4100	4100	4100	4100	0
232	20230717	152200	182852645	4100	4100	4100	4100	0
233	20230717	152100	182852645	4100	4100	4100	4100	0
234	20230717	152000	182852645	4100	4100	4100	4100	0
235	20230717	151900	182852645	4100	4120	4120	4100	72
236	20230717	151800	182556060	4120	4120	4120	4120	0
237	20230717	151700	182556060	4120	4120	4120	4120	1
238	20230717	151600	182551940	4120	4105	4120	4105	66
239	20230717	151500	182280980	4120	4100	4120	4100	162
240	20230717	151400	181616675	4100	4095	4100	4095	1601
241	20230717	151300	175055715	4095	4085	4095	4085	35
242	20230717	151200	174912700	4085	4075	4085	4065	928
243	20230717	151100	171126835	4075	4075	4075	4065	1319
244	20230717	151000	165752080	4075	4075	4075	4075	2
245	20230717	150900	165743930	4075	4075	4075	4075	0
246	20230717	150800	165743930	4075	4075	4075	4075	0
247	20230717	150700	165743930	4075	4075	4075	4075	0
248	20230717	150600	165743930	4075	4070	4075	4070	12
249	20230717	150500	165695085	4075	4060	4075	4060	25
250	20230717	150400	165593570	4075	4075	4075	4075	1
251	20230717	150300	165589495	4075	4075	4075	4075	0
252	20230717	150200	165589495	4075	4075	4075	4075	0
253	20230717	150100	165589495	4075	4075	4075	4075	0
254	20230717	150000	165589495	4075	4075	4075	4075	0
255	20230717	145900	165589495	4075	4075	4075	4075	0
256	20230717	145800	165589495	4075	4075	4075	4075	0
257	20230717	145700	165589495	4075	4075	4075	4075	15
258	20230717	145600	165528370	4075	4075	4075	4075	0
259	20230717	145500	165528370	4075	4075	4075	4075	0
260	20230717	145400	165528370	4075	4075	4075	4060	97
261	20230717	145300	165133410	4075	4075	4075	4075	0
262	20230717	145200	165133410	4075	4075	4075	4075	0
263	20230717	145100	165133410	4075	4075	4075	4075	0
264	20230717	145000	165133410	4075	4075	4075	4075	1
265	20230717	144900	165129335	4075	4075	4075	4075	1
266	20230717	144800	165125260	4060	4060	4060	4060	0
267	20230717	144700	165125260	4060	4060	4060	4060	132
268	20230717	144600	164589340	4070	4070	4070	4070	0
269	20230717	144500	164589340	4070	4070	4070	4070	1
270	20230717	144400	164585270	4070	4070	4070	4070	0
271	20230717	144300	164585270	4070	4070	4070	4070	250
272	20230717	144200	163567770	4070	4065	4070	4065	52
273	20230717	144100	163356165	4065	4060	4065	4060	555
274	20230717	144000	161100125	4060	4065	4065	4060	177
275	20230717	143900	160380810	4065	4065	4065	4065	74
276	20230717	143800	160080000	4070	4070	4070	4070	25
277	20230717	143700	159978250	4065	4065	4065	4065	7
278	20230717	143600	159949795	4065	4065	4065	4065	0
279	20230717	143500	159949795	4065	4065	4065	4065	0
280	20230717	143400	159949795	4065	4065	4065	4065	20
281	20230717	143300	159868495	4070	4070	4070	4070	5
282	20230717	143200	159848145	4070	4070	4070	4070	5
283	20230717	143100	159827795	4070	4070	4070	4070	600
284	20230717	143000	157385795	4070	4070	4070	4070	0
285	20230717	142900	157385795	4070	4070	4070	4070	0
286	20230717	142800	157385795	4070	4070	4070	4070	0
287	20230717	142700	157385795	4070	4070	4070	4070	0
288	20230717	142600	157385795	4070	4070	4070	4070	100
289	20230717	142500	156978795	4070	4070	4070	4070	1
290	20230717	142400	156974725	4050	4050	4050	4050	0
291	20230717	142300	156974725	4050	4050	4050	4050	0
292	20230717	142200	156974725	4050	4050	4050	4050	0
293	20230717	142100	156974725	4050	4050	4050	4050	0
294	20230717	142000	156974725	4050	4050	4050	4050	0
295	20230717	141900	156974725	4050	4050	4050	4050	0
296	20230717	141800	156974725	4050	4050	4050	4050	0
297	20230717	141700	156974725	4050	4050	4050	4050	0
298	20230717	141600	156974725	4050	4065	4065	4050	1066
299	20230717	141500	152654145	4070	4070	4070	4070	200
300	20230717	141400	151840145	4070	4070	4070	4070	0
301	20230717	141300	151840145	4070	4070	4070	4070	2
302	20230717	141200	151832005	4070	4070	4070	4070	0
303	20230717	141100	151832005	4070	4070	4070	4070	0
304	20230717	141000	151832005	4070	4070	4070	4070	6
305	20230717	140900	151807585	4070	4070	4070	4070	0
306	20230717	140800	151807585	4070	4070	4070	4070	0
307	20230717	140700	151807585	4070	4070	4070	4070	78
308	20230717	140600	151490125	4075	4075	4075	4075	0
309	20230717	140500	151490125	4075	4075	4075	4075	0
310	20230717	140400	151490125	4075	4075	4075	4075	0
311	20230717	140300	151490125	4075	4075	4075	4075	0
312	20230717	140200	151490125	4075	4075	4075	4075	0
313	20230717	140100	151490125	4075	4075	4075	4075	0
314	20230717	140000	151490125	4075	4075	4075	4075	0
315	20230717	135900	151490125	4075	4075	4075	4075	0
316	20230717	135800	151490125	4075	4075	4075	4075	0
317	20230717	135700	151490125	4075	4075	4075	4075	171
318	20230717	135600	150793300	4080	4080	4080	4080	0
319	20230717	135500	150793300	4080	4080	4080	4080	0
320	20230717	135400	150793300	4080	4080	4080	4080	0
321	20230717	135300	150793300	4080	4080	4080	4080	0
322	20230717	135200	150793300	4080	4080	4080	4080	0
323	20230717	135100	150793300	4080	4080	4080	4080	0
324	20230717	135000	150793300	4080	4080	4080	4080	0
325	20230717	134900	150793300	4080	4080	4080	4080	0
326	20230717	134800	150793300	4080	4080	4080	4080	10
327	20230717	134700	150752500	4080	4080	4080	4080	0
328	20230717	134600	150752500	4080	4080	4080	4080	0
329	20230717	134500	150752500	4080	4080	4080	4080	0
330	20230717	134400	150752500	4080	4080	4080	4080	0
331	20230717	134300	150752500	4080	4080	4080	4080	0
332	20230717	134200	150752500	4080	4080	4080	4080	0
333	20230717	134100	150752500	4080	4080	4080	4080	38
334	20230717	134000	150597460	4075	4075	4075	4075	0
335	20230717	133900	150597460	4075	4075	4075	4075	8
336	20230717	133800	150564860	4075	4075	4075	4075	0
337	20230717	133700	150564860	4075	4075	4075	4075	8
338	20230717	133600	150532260	4075	4075	4075	4075	81
339	20230717	133500	150202185	4080	4080	4080	4080	1
340	20230717	133400	150198105	4080	4080	4080	4080	0
341	20230717	133300	150198105	4080	4080	4080	4080	1
342	20230717	133200	150194025	4080	4080	4080	4080	0
343	20230717	133100	150194025	4080	4080	4080	4075	24
344	20230717	133000	150096150	4080	4075	4080	4075	316
345	20230717	132900	148808420	4075	4075	4075	4075	0
346	20230717	132800	148808420	4075	4075	4075	4075	0
347	20230717	132700	148808420	4075	4075	4075	4075	0
348	20230717	132600	148808420	4075	4075	4075	4075	0
349	20230717	132500	148808420	4075	4075	4075	4075	400
350	20230717	132400	147178420	4070	4070	4070	4070	0
351	20230717	132300	147178420	4070	4070	4070	4070	9
352	20230717	132200	147141790	4070	4070	4070	4070	0
353	20230717	132100	147141790	4070	4070	4070	4070	0
354	20230717	132000	147141790	4070	4070	4070	4070	11
355	20230717	131900	147097020	4075	4075	4075	4075	0
356	20230717	131800	147097020	4075	4075	4075	4075	0
357	20230717	131700	147097020	4075	4075	4075	4075	0
358	20230717	131600	147097020	4075	4075	4075	4075	10
359	20230717	131500	147056270	4075	4075	4075	4075	0
360	20230717	131400	147056270	4075	4075	4075	4075	0
361	20230717	131300	147056270	4075	4075	4075	4075	0
362	20230717	131200	147056270	4075	4075	4075	4075	9
363	20230717	131100	147019595	4070	4070	4070	4070	0
364	20230717	131000	147019595	4070	4070	4070	4070	284
365	20230717	130900	145863715	4080	4080	4080	4080	1
366	20230717	130800	145859635	4070	4070	4070	4070	0
367	20230717	130700	145859635	4070	4070	4070	4070	100
368	20230717	130600	145452635	4070	4070	4070	4070	0
369	20230717	130500	145452635	4070	4065	4070	4065	410
370	20230717	130400	143783980	4065	4065	4065	4065	299
371	20230717	130300	142568545	4065	4065	4065	4065	500
372	20230717	130200	140536045	4065	4065	4065	4065	0
373	20230717	130100	140536045	4065	4065	4065	4065	0
374	20230717	130000	140536045	4065	4065	4065	4065	2
375	20230717	125900	140527915	4065	4065	4065	4065	0
376	20230717	125800	140527915	4065	4065	4065	4065	0
377	20230717	125700	140527915	4065	4065	4065	4065	0
378	20230717	125600	140527915	4065	4065	4065	4065	0
379	20230717	125500	140527915	4065	4065	4065	4065	0
380	20230717	125400	140527915	4065	4065	4065	4065	429
381	20230717	125300	138784030	4065	4065	4065	4065	0
382	20230717	125200	138784030	4065	4065	4065	4065	0
383	20230717	125100	138784030	4065	4065	4065	4065	0
384	20230717	125000	138784030	4065	4065	4065	4065	0
385	20230717	124900	138784030	4065	4065	4065	4065	0
386	20230717	124800	138784030	4065	4065	4065	4065	0
387	20230717	124700	138784030	4065	4065	4065	4065	5
388	20230717	124600	138763705	4050	4050	4050	4050	0
389	20230717	124500	138763705	4050	4050	4050	4050	0
390	20230717	124400	138763705	4050	4050	4050	4050	1189
391	20230717	124300	133948255	4055	4055	4055	4055	0
392	20230717	124200	133948255	4055	4060	4060	4055	1749
393	20230717	124100	126855960	4060	4060	4060	4060	0
394	20230717	124000	126855960	4060	4060	4060	4060	0
395	20230717	123900	126855960	4060	4060	4060	4060	2
396	20230717	123800	126847840	4065	4065	4065	4065	1
397	20230717	123700	126843775	4055	4055	4055	4055	241
398	20230717	123600	125866520	4055	4055	4055	4055	0
399	20230717	123500	125866520	4055	4055	4055	4055	0
400	20230717	123400	125866520	4055	4055	4055	4055	180
401	20230717	123300	125136620	4060	4060	4060	4060	0
402	20230717	123200	125136620	4060	4060	4060	4060	0
403	20230717	123100	125136620	4060	4060	4060	4060	62
404	20230717	123000	124884900	4060	4060	4060	4060	0
405	20230717	122900	124884900	4060	4060	4060	4060	0
406	20230717	122800	124884900	4060	4060	4060	4060	0
407	20230717	122700	124884900	4060	4060	4060	4060	4
408	20230717	122600	124868660	4060	4060	4060	4060	0
409	20230717	122500	124868660	4060	4060	4060	4060	0
410	20230717	122400	124868660	4060	4060	4060	4060	9
411	20230717	122300	124832120	4055	4055	4055	4055	0
412	20230717	122200	124832120	4055	4055	4055	4055	0
413	20230717	122100	124832120	4055	4055	4055	4055	0
414	20230717	122000	124832120	4055	4055	4055	4055	0
415	20230717	121900	124832120	4055	4055	4055	4055	0
416	20230717	121800	124832120	4055	4055	4055	4055	0
417	20230717	121700	124832120	4055	4055	4055	4055	0
418	20230717	121600	124832120	4055	4055	4055	4055	0
419	20230717	121500	124832120	4055	4055	4055	4055	0
420	20230717	121400	124832120	4055	4055	4055	4055	0
421	20230717	121300	124832120	4055	4055	4055	4055	0
422	20230717	121200	124832120	4055	4055	4055	4055	0
423	20230717	121100	124832120	4055	4055	4055	4055	0
424	20230717	121000	124832120	4055	4055	4055	4055	0
425	20230717	120900	124832120	4055	4055	4055	4055	0
426	20230717	120800	124832120	4055	4055	4055	4055	0
427	20230717	120700	124832120	4055	4055	4055	4055	0
428	20230717	120600	124832120	4055	4055	4055	4055	0
429	20230717	120500	124832120	4055	4055	4055	4055	0
430	20230717	120400	124832120	4055	4055	4055	4055	0
431	20230717	120300	124832120	4055	4055	4055	4055	100
432	20230717	120200	124426620	4055	4055	4055	4055	0
433	20230717	120100	124426620	4055	4055	4055	4055	0
434	20230717	120000	124426620	4055	4055	4055	4055	0
435	20230717	115900	124426620	4055	4055	4055	4055	1
436	20230717	115800	124422565	4055	4055	4055	4055	0
437	20230717	115700	124422565	4055	4055	4055	4055	0
438	20230717	115600	124422565	4055	4055	4055	4055	0
439	20230717	115500	124422565	4055	4055	4055	4055	1
440	20230717	115400	124418510	4060	4060	4060	4060	600
441	20230717	115300	121982510	4055	4055	4055	4055	76
442	20230717	115200	121674330	4055	4055	4055	4050	1358
443	20230717	115100	116173845	4060	4060	4060	4060	0
444	20230717	115000	116173845	4060	4060	4060	4060	0
445	20230717	114900	116173845	4060	4060	4060	4060	0
446	20230717	114800	116173845	4060	4055	4060	4055	1172
447	20230717	114700	111421360	4070	4070	4070	4070	0
448	20230717	114600	111421360	4070	4070	4070	4070	2
449	20230717	114500	111413220	4065	4065	4065	4065	0
450	20230717	114400	111413220	4065	4065	4065	4065	0
451	20230717	114300	111413220	4065	4065	4065	4065	0
452	20230717	114200	111413220	4065	4065	4065	4065	0
453	20230717	114100	111413220	4065	4065	4065	4065	0
454	20230717	114000	111413220	4065	4065	4065	4065	400
455	20230717	113900	109787220	4055	4055	4055	4055	0
456	20230717	113800	109787220	4055	4055	4055	4055	0
457	20230717	113700	109787220	4055	4055	4055	4055	0
458	20230717	113600	109787220	4055	4055	4055	4055	0
459	20230717	113500	109787220	4055	4055	4055	4055	46
460	20230717	113400	109600690	4060	4060	4060	4060	0
461	20230717	113300	109600690	4060	4060	4060	4060	0
462	20230717	113200	109600690	4060	4060	4060	4060	244
463	20230717	113100	108610050	4065	4065	4065	4065	1
464	20230717	113000	108605985	4060	4060	4060	4060	0
465	20230717	112900	108605985	4060	4060	4060	4060	2
466	20230717	112800	108597865	4060	4060	4060	4060	0
467	20230717	112700	108597865	4060	4060	4060	4060	55
468	20230717	112600	108374565	4050	4050	4050	4050	0
469	20230717	112500	108374565	4050	4050	4050	4050	0
470	20230717	112400	108374565	4050	4050	4050	4050	0
471	20230717	112300	108374565	4050	4050	4050	4050	0
472	20230717	112200	108374565	4050	4050	4050	4050	0
473	20230717	112100	108374565	4050	4050	4050	4050	0
474	20230717	112000	108374565	4050	4050	4050	4050	0
475	20230717	111900	108374565	4050	4050	4050	4050	0
476	20230717	111800	108374565	4050	4050	4050	4050	0
477	20230717	111700	108374565	4050	4050	4050	4050	0
478	20230717	111600	108374565	4050	4075	4075	4050	12
479	20230717	111500	108325940	4050	4050	4050	4050	0
480	20230717	111400	108325940	4050	4050	4050	4050	0
481	20230717	111300	108325940	4050	4050	4050	4050	0
482	20230717	111200	108325940	4050	4050	4050	4050	0
483	20230717	111100	108325940	4050	4050	4050	4050	0
484	20230717	111000	108325940	4050	4050	4050	4050	0
485	20230717	110900	108325940	4050	4050	4050	4050	30
486	20230717	110800	108204440	4050	4050	4050	4050	0
487	20230717	110700	108204440	4050	4050	4050	4050	0
488	20230717	110600	108204440	4050	4050	4050	4050	0
489	20230717	110500	108204440	4050	4050	4050	4050	0
490	20230717	110400	108204440	4050	4050	4050	4050	0
491	20230717	110300	108204440	4050	4050	4050	4050	0
492	20230717	110200	108204440	4050	4050	4050	4050	0
493	20230717	110100	108204440	4050	4050	4050	4050	284
494	20230717	110000	107054240	4050	4050	4050	4050	7
495	20230717	105900	107025890	4050	4050	4050	4050	0
496	20230717	105800	107025890	4050	4050	4050	4050	0
497	20230717	105700	107025890	4050	4050	4050	4050	0
498	20230717	105600	107025890	4050	4050	4050	4050	0
499	20230717	105500	107025890	4050	4050	4050	4050	66
500	20230717	105400	106758590	4050	4045	4050	4045	2934
501	20230717	105300	94878265	4040	4040	4040	4040	5
502	20230717	105200	94858065	4035	4050	4050	4035	2817
503	20230717	105100	83475240	4050	4050	4050	4050	0
504	20230717	105000	83475240	4050	4050	4050	4050	0
505	20230717	104900	83475240	4050	4050	4050	4050	0
506	20230717	104800	83475240	4050	4050	4050	4050	0
507	20230717	104700	83475240	4050	4050	4050	4050	0
508	20230717	104600	83475240	4050	4050	4050	4050	0
509	20230717	104500	83475240	4050	4045	4050	4045	302
510	20230717	104400	82252145	4050	4050	4050	4050	0
511	20230717	104300	82252145	4050	4050	4050	4050	29
512	20230717	104200	82134695	4050	4050	4050	4050	6
513	20230717	104100	82110395	4055	4060	4060	4055	163
514	20230717	104000	81449090	4060	4060	4060	4060	0
515	20230717	103900	81449090	4060	4060	4060	4060	40
516	20230717	103800	81286690	4060	4060	4060	4060	0
517	20230717	103700	81286690	4060	4060	4060	4060	1
518	20230717	103600	81282630	4060	4060	4060	4060	0
519	20230717	103500	81282630	4060	4060	4060	4060	0
520	20230717	103400	81282630	4060	4060	4060	4060	0
521	20230717	103300	81282630	4060	4060	4060	4060	1
522	20230717	103200	81278570	4075	4075	4075	4075	0
523	20230717	103100	81278570	4075	4075	4075	4075	1
524	20230717	103000	81274495	4070	4065	4070	4065	12
525	20230717	102900	81225665	4070	4070	4070	4070	0
526	20230717	102800	81225665	4070	4070	4070	4070	10
527	20230717	102700	81184965	4075	4060	4075	4060	58
528	20230717	102600	80949470	4060	4060	4060	4060	0
529	20230717	102500	80949470	4060	4055	4060	4055	124
530	20230717	102400	80446645	4050	4050	4050	4050	2
531	20230717	102300	80438545	4045	4045	4045	4045	30
532	20230717	102200	80317195	4055	4055	4055	4055	1
533	20230717	102100	80313140	4030	4060	4060	4030	471
534	20230717	102000	78407450	4055	4060	4060	4055	80
535	20230717	101900	78082745	4070	4065	4070	4065	39
536	20230717	101800	77924195	4075	4070	4075	4070	16
537	20230717	101700	77859060	4075	4065	4075	4065	202
538	20230717	101600	77037280	4075	4070	4075	4070	125
539	20230717	101500	76528225	4060	4060	4060	4060	159
540	20230717	101400	75882685	4060	4060	4060	4060	500
541	20230717	101300	73852685	4060	4060	4060	4060	1
542	20230717	101200	73848625	4060	4055	4060	4055	10
543	20230717	101100	73808070	4055	4055	4055	4055	123
544	20230717	101000	73309305	4045	4045	4045	4040	123
545	20230717	100900	72811850	4055	4055	4055	4055	0
546	20230717	100800	72811850	4055	4055	4055	4055	0
547	20230717	100700	72811850	4055	4055	4055	4055	0
548	20230717	100600	72811850	4055	4050	4055	4045	352
549	20230717	100500	71387500	4060	4060	4060	4060	0
550	20230717	100400	71387500	4060	4045	4060	4045	451
551	20230717	100300	69563190	4045	4030	4045	4030	139
552	20230717	100200	69002990	4030	4030	4030	4030	0
553	20230717	100100	69002990	4030	4030	4030	4030	0
554	20230717	100000	69002990	4030	4030	4030	4030	0
555	20230717	095900	69002990	4030	4030	4030	4030	144
556	20230717	095800	68422670	4040	4040	4040	4040	0
557	20230717	095700	68422670	4040	4040	4040	4040	5
558	20230717	095600	68402470	4040	4040	4040	4040	50
559	20230717	095500	68200470	4040	4040	4040	4040	0
560	20230717	095400	68200470	4040	4040	4040	4040	1
561	20230717	095300	68196430	4045	4025	4045	4025	935
562	20230717	095200	64431195	4025	4025	4025	4025	10
563	20230717	095100	64390945	4025	4030	4030	4025	438
564	20230717	095000	62627905	4030	4035	4035	4030	69
565	20230717	094900	62349830	4035	4040	4040	4030	432
566	20230717	094800	60607040	4045	4045	4045	4045	31
567	20230717	094700	60481645	4045	4045	4045	4045	15
568	20230717	094600	60420970	4045	4045	4045	4045	0
569	20230717	094500	60420970	4045	4030	4045	4030	70
570	20230717	094400	60138855	4045	4045	4045	4045	0
571	20230717	094300	60138855	4045	4045	4045	4045	0
572	20230717	094200	60138855	4045	4045	4045	4045	0
573	20230717	094100	60138855	4045	4045	4045	4045	1
574	20230717	094000	60134810	4050	4045	4050	4045	5
575	20230717	093900	60114580	4050	4035	4050	4030	1030
576	20230717	093800	55957275	4055	4045	4055	4045	213
577	20230717	093700	55095595	4045	4045	4045	4045	1
578	20230717	093600	55091550	4045	4045	4045	4045	0
579	20230717	093500	55091550	4045	4045	4045	4045	96
580	20230717	093400	54703230	4060	4060	4060	4060	0
581	20230717	093300	54703230	4060	4060	4060	4060	123
582	20230717	093200	54203850	4060	4060	4060	4060	1
583	20230717	093100	54199790	4045	4045	4045	4045	7
584	20230717	093000	54171475	4035	4035	4035	4035	100
585	20230717	092900	53767975	4035	4035	4035	4035	196
586	20230717	092800	52977115	4050	4050	4050	4050	0
587	20230717	092700	52977115	4050	4050	4050	4050	2
588	20230717	092600	52969015	4050	4040	4050	4030	389
589	20230717	092500	51397015	4040	4040	4040	4040	2
590	20230717	092400	51388935	4040	4040	4040	4040	12
591	20230717	092300	51340455	4045	4045	4045	4040	4
592	20230717	092200	51324280	4050	4050	4050	4050	0
593	20230717	092100	51324280	4050	4045	4050	4020	2025
594	20230717	092000	43175345	4045	4045	4045	4045	2
595	20230717	091900	43167255	4055	4055	4055	4055	0
596	20230717	091800	43167255	4055	4035	4055	4030	333
597	20230717	091700	41823565	4080	4050	4080	4040	574
598	20230717	091600	39501505	4085	4090	4090	4055	270
599	20230717	091500	38405760	4095	4095	4095	4095	0
600	20230717	091400	38405760	4095	4095	4095	4095	0
601	20230717	091300	38405760	4095	4055	4095	4055	334
602	20230717	091200	37050230	4055	4050	4055	4020	519
603	20230717	091100	34963290	4060	4025	4060	4020	365
604	20230717	091000	33495485	4060	4060	4060	4025	86
605	20230717	090900	33149025	4065	4065	4065	4065	1
606	20230717	090800	33144960	4065	4035	4065	4020	5265
607	20230717	090700	11951415	4050	4065	4065	4050	160
608	20230717	090600	11301765	4105	4105	4105	4105	1
609	20230717	090500	11297660	4105	4065	4105	4065	102
610	20230717	090400	10882950	4105	4150	4150	4070	470
611	20230717	090300	8962145	4170	4175	4175	4130	213
612	20230717	090200	8076185	4175	4140	4175	4135	1512
613	20230717	090100	1814740	4185	4175	4185	4170	131
614	20230717	090000	1267700	4175	4170	4175	4170	304