KissMeData/101930/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195200	237798280	12420	12420	12420	12420	122
3	20230717	195100	237798280	12420	12420	12420	12420	0
4	20230717	195000	237798280	12420	12420	12420	12420	0
5	20230717	194900	237798280	12420	12420	12420	12420	0
6	20230717	194800	237798280	12420	12420	12420	12420	0
7	20230717	194700	237798280	12420	12420	12420	12420	0
8	20230717	194600	237798280	12420	12420	12420	12420	0
9	20230717	194500	237798280	12420	12420	12420	12420	0
10	20230717	194400	237798280	12420	12420	12420	12420	0
11	20230717	194300	237798280	12420	12420	12420	12420	0
12	20230717	194200	237798280	12420	12420	12420	12420	0
13	20230717	194100	237798280	12420	12420	12420	12420	0
14	20230717	194000	237798280	12420	12420	12420	12420	0
15	20230717	193900	237798280	12420	12420	12420	12420	0
16	20230717	193800	237798280	12420	12420	12420	12420	0
17	20230717	193700	237798280	12420	12420	12420	12420	0
18	20230717	193600	237798280	12420	12420	12420	12420	0
19	20230717	193500	237798280	12420	12420	12420	12420	0
20	20230717	193400	237798280	12420	12420	12420	12420	0
21	20230717	193300	237798280	12420	12420	12420	12420	0
22	20230717	193200	237798280	12420	12420	12420	12420	0
23	20230717	193100	237798280	12420	12420	12420	12420	0
24	20230717	193000	237798280	12420	12420	12420	12420	0
25	20230717	192900	237798280	12420	12420	12420	12420	0
26	20230717	192800	237798280	12420	12420	12420	12420	0
27	20230717	192700	237798280	12420	12420	12420	12420	0
28	20230717	192600	237798280	12420	12420	12420	12420	0
29	20230717	192500	237798280	12420	12420	12420	12420	0
30	20230717	192400	237798280	12420	12420	12420	12420	0
31	20230717	192300	237798280	12420	12420	12420	12420	0
32	20230717	192200	237798280	12420	12420	12420	12420	122
33	20230717	192100	237798280	12420	12420	12420	12420	0
34	20230717	192000	237798280	12420	12420	12420	12420	0
35	20230717	191900	237798280	12420	12420	12420	12420	0
36	20230717	191800	237798280	12420	12420	12420	12420	0
37	20230717	191700	237798280	12420	12420	12420	12420	0
38	20230717	191600	237798280	12420	12420	12420	12420	0
39	20230717	191500	237798280	12420	12420	12420	12420	0
40	20230717	191400	237798280	12420	12420	12420	12420	0
41	20230717	191300	237798280	12420	12420	12420	12420	0
42	20230717	191200	237798280	12420	12420	12420	12420	0
43	20230717	191100	237798280	12420	12420	12420	12420	0
44	20230717	191000	237798280	12420	12420	12420	12420	0
45	20230717	190900	237798280	12420	12420	12420	12420	0
46	20230717	190800	237798280	12420	12420	12420	12420	0
47	20230717	190700	237798280	12420	12420	12420	12420	0
48	20230717	190600	237798280	12420	12420	12420	12420	0
49	20230717	190500	237798280	12420	12420	12420	12420	0
50	20230717	190400	237798280	12420	12420	12420	12420	0
51	20230717	190300	237798280	12420	12420	12420	12420	0
52	20230717	190200	237798280	12420	12420	12420	12420	0
53	20230717	190100	237798280	12420	12420	12420	12420	0
54	20230717	190000	237798280	12420	12420	12420	12420	0
55	20230717	185900	237798280	12420	12420	12420	12420	0
56	20230717	185800	237798280	12420	12420	12420	12420	0
57	20230717	185700	237798280	12420	12420	12420	12420	0
58	20230717	185600	237798280	12420	12420	12420	12420	0
59	20230717	185500	237798280	12420	12420	12420	12420	0
60	20230717	185400	237798280	12420	12420	12420	12420	0
61	20230717	185300	237798280	12420	12420	12420	12420	0
62	20230717	185200	237798280	12420	12420	12420	12420	122
63	20230717	185100	237798280	12420	12420	12420	12420	0
64	20230717	185000	237798280	12420	12420	12420	12420	0
65	20230717	184900	237798280	12420	12420	12420	12420	0
66	20230717	184800	237798280	12420	12420	12420	12420	0
67	20230717	184700	237798280	12420	12420	12420	12420	0
68	20230717	184600	237798280	12420	12420	12420	12420	0
69	20230717	184500	237798280	12420	12420	12420	12420	0
70	20230717	184400	237798280	12420	12420	12420	12420	0
71	20230717	184300	237798280	12420	12420	12420	12420	0
72	20230717	184200	237798280	12420	12420	12420	12420	0
73	20230717	184100	237798280	12420	12420	12420	12420	0
74	20230717	184000	237798280	12420	12420	12420	12420	0
75	20230717	183900	237798280	12420	12420	12420	12420	0
76	20230717	183800	237798280	12420	12420	12420	12420	0
77	20230717	183700	237798280	12420	12420	12420	12420	0
78	20230717	183600	237798280	12420	12420	12420	12420	0
79	20230717	183500	237798280	12420	12420	12420	12420	0
80	20230717	183400	237798280	12420	12420	12420	12420	0
81	20230717	183300	237798280	12420	12420	12420	12420	0
82	20230717	183200	237798280	12420	12420	12420	12420	0
83	20230717	183100	237798280	12420	12420	12420	12420	0
84	20230717	183000	237798280	12420	12420	12420	12420	0
85	20230717	182900	237798280	12420	12420	12420	12420	0
86	20230717	182800	237798280	12420	12420	12420	12420	0
87	20230717	182700	237798280	12420	12420	12420	12420	0
88	20230717	182600	237798280	12420	12420	12420	12420	0
89	20230717	182500	237798280	12420	12420	12420	12420	0
90	20230717	182400	237798280	12420	12420	12420	12420	0
91	20230717	182300	237798280	12420	12420	12420	12420	0
92	20230717	182200	237798280	12420	12420	12420	12420	122
93	20230717	182100	237798280	12420	12420	12420	12420	0
94	20230717	182000	237798280	12420	12420	12420	12420	0
95	20230717	181900	237798280	12420	12420	12420	12420	0
96	20230717	181800	237798280	12420	12420	12420	12420	0
97	20230717	181700	237798280	12420	12420	12420	12420	0
98	20230717	181600	237798280	12420	12420	12420	12420	0
99	20230717	181500	237798280	12420	12420	12420	12420	0
100	20230717	181400	237798280	12420	12420	12420	12420	0
101	20230717	181300	237798280	12420	12420	12420	12420	0
102	20230717	181200	237798280	12420	12420	12420	12420	0
103	20230717	181100	237798280	12420	12420	12420	12420	0
104	20230717	181000	237798280	12420	12420	12420	12420	0
105	20230717	180900	237798280	12420	12420	12420	12420	0
106	20230717	180800	237798280	12420	12420	12420	12420	0
107	20230717	180700	237798280	12420	12420	12420	12420	0
108	20230717	180600	237798280	12420	12420	12420	12420	0
109	20230717	180500	237798280	12420	12420	12420	12420	0
110	20230717	180400	237798280	12420	12420	12420	12420	0
111	20230717	180300	237798280	12420	12420	12420	12420	0
112	20230717	180200	237798280	12420	12420	12420	12420	0
113	20230717	180100	237798280	12420	12420	12420	12420	0
114	20230717	180000	237798280	12420	12420	12420	12420	0
115	20230717	175900	237798280	12420	12420	12420	12420	0
116	20230717	175800	237798280	12420	12420	12420	12420	0
117	20230717	175700	237798280	12420	12420	12420	12420	0
118	20230717	175600	237798280	12420	12420	12420	12420	0
119	20230717	175500	237798280	12420	12420	12420	12420	0
120	20230717	175400	237798280	12420	12420	12420	12420	0
121	20230717	175300	237798280	12420	12420	12420	12420	0
122	20230717	175200	237798280	12420	12420	12420	12420	122
123	20230717	175100	237798280	12420	12420	12420	12420	0
124	20230717	175000	237798280	12420	12420	12420	12420	0
125	20230717	174900	237798280	12420	12420	12420	12420	0
126	20230717	174800	237798280	12420	12420	12420	12420	0
127	20230717	174700	237798280	12420	12420	12420	12420	0
128	20230717	174600	237798280	12420	12420	12420	12420	0
129	20230717	174500	237798280	12420	12420	12420	12420	0
130	20230717	174400	237798280	12420	12420	12420	12420	0
131	20230717	174300	237798280	12420	12420	12420	12420	0
132	20230717	174200	237798280	12420	12420	12420	12420	0
133	20230717	174100	237798280	12420	12420	12420	12420	0
134	20230717	174000	237798280	12420	12420	12420	12420	0
135	20230717	173900	237798280	12420	12420	12420	12420	0
136	20230717	173800	237798280	12420	12420	12420	12420	0
137	20230717	173700	237798280	12420	12420	12420	12420	0
138	20230717	173600	237798280	12420	12420	12420	12420	0
139	20230717	173500	237798280	12420	12420	12420	12420	0
140	20230717	173400	237798280	12420	12420	12420	12420	0
141	20230717	173300	237798280	12420	12420	12420	12420	0
142	20230717	173200	237798280	12420	12420	12420	12420	0
143	20230717	173100	237798280	12420	12420	12420	12420	0
144	20230717	173000	237798280	12420	12420	12420	12420	0
145	20230717	172900	237798280	12420	12420	12420	12420	0
146	20230717	172800	237798280	12420	12420	12420	12420	0
147	20230717	172700	237798280	12420	12420	12420	12420	0
148	20230717	172600	237798280	12420	12420	12420	12420	0
149	20230717	172500	237798280	12420	12420	12420	12420	0
150	20230717	172400	237798280	12420	12420	12420	12420	0
151	20230717	172300	237798280	12420	12420	12420	12420	0
152	20230717	172200	237798280	12420	12420	12420	12420	122
153	20230717	172100	237798280	12420	12420	12420	12420	0
154	20230717	172000	237798280	12420	12420	12420	12420	0
155	20230717	171900	237798280	12420	12420	12420	12420	0
156	20230717	171800	237798280	12420	12420	12420	12420	0
157	20230717	171700	237798280	12420	12420	12420	12420	0
158	20230717	171600	237798280	12420	12420	12420	12420	0
159	20230717	171500	237798280	12420	12420	12420	12420	0
160	20230717	171400	237798280	12420	12420	12420	12420	0
161	20230717	171300	237798280	12420	12420	12420	12420	0
162	20230717	171200	237798280	12420	12420	12420	12420	0
163	20230717	171100	237798280	12420	12420	12420	12420	0
164	20230717	171000	237798280	12420	12420	12420	12420	0
165	20230717	170900	237798280	12420	12420	12420	12420	0
166	20230717	170800	237798280	12420	12420	12420	12420	0
167	20230717	170700	237798280	12420	12420	12420	12420	0
168	20230717	170600	237798280	12420	12420	12420	12420	0
169	20230717	170500	237798280	12420	12420	12420	12420	0
170	20230717	170400	237798280	12420	12420	12420	12420	0
171	20230717	170300	237798280	12420	12420	12420	12420	0
172	20230717	170200	237798280	12420	12420	12420	12420	0
173	20230717	170100	237798280	12420	12420	12420	12420	0
174	20230717	170000	237798280	12420	12420	12420	12420	0
175	20230717	165900	237798280	12420	12420	12420	12420	0
176	20230717	165800	237798280	12420	12420	12420	12420	0
177	20230717	165700	237798280	12420	12420	12420	12420	0
178	20230717	165600	237798280	12420	12420	12420	12420	0
179	20230717	165500	237798280	12420	12420	12420	12420	0
180	20230717	165400	237798280	12420	12420	12420	12420	0
181	20230717	165300	237798280	12420	12420	12420	12420	0
182	20230717	165200	237798280	12420	12420	12420	12420	122
183	20230717	165100	237798280	12420	12420	12420	12420	0
184	20230717	165000	237798280	12420	12420	12420	12420	0
185	20230717	164900	237798280	12420	12420	12420	12420	0
186	20230717	164800	237798280	12420	12420	12420	12420	0
187	20230717	164700	237798280	12420	12420	12420	12420	0
188	20230717	164600	237798280	12420	12420	12420	12420	0
189	20230717	164500	237798280	12420	12420	12420	12420	0
190	20230717	164400	237798280	12420	12420	12420	12420	0
191	20230717	164300	237798280	12420	12420	12420	12420	0
192	20230717	164200	237798280	12420	12420	12420	12420	0
193	20230717	164100	237798280	12420	12420	12420	12420	0
194	20230717	164000	237798280	12420	12420	12420	12420	0
195	20230717	163900	237798280	12420	12420	12420	12420	0
196	20230717	163800	237798280	12420	12420	12420	12420	0
197	20230717	163700	237798280	12420	12420	12420	12420	0
198	20230717	163600	237798280	12420	12420	12420	12420	0
199	20230717	163500	237798280	12420	12420	12420	12420	0
200	20230717	163400	237798280	12420	12420	12420	12420	0
201	20230717	163300	237798280	12420	12420	12420	12420	0
202	20230717	163200	237798280	12420	12420	12420	12420	0
203	20230717	163100	237798280	12420	12420	12420	12420	0
204	20230717	163000	237798280	12420	12420	12420	12420	0
205	20230717	162900	237798280	12420	12420	12420	12420	0
206	20230717	162800	237798280	12420	12420	12420	12420	0
207	20230717	162700	237798280	12420	12420	12420	12420	0
208	20230717	162600	237798280	12420	12420	12420	12420	0
209	20230717	162500	237798280	12420	12420	12420	12420	0
210	20230717	162400	237798280	12420	12420	12420	12420	0
211	20230717	162300	237798280	12420	12420	12420	12420	0
212	20230717	162200	237798280	12420	12420	12420	12420	122
213	20230717	162100	237798280	12420	12420	12420	12420	0
214	20230717	162000	237798280	12420	12420	12420	12420	0
215	20230717	161900	237798280	12420	12420	12420	12420	0
216	20230717	161800	237798280	12420	12420	12420	12420	0
217	20230717	161700	237798280	12420	12420	12420	12420	0
218	20230717	161600	237798280	12420	12420	12420	12420	0
219	20230717	161500	237798280	12420	12420	12420	12420	0
220	20230717	161400	237798280	12420	12420	12420	12420	0
221	20230717	161300	237798280	12420	12420	12420	12420	0
222	20230717	161200	237798280	12420	12420	12420	12420	0
223	20230717	161100	237798280	12420	12420	12420	12420	0
224	20230717	161000	237798280	12420	12420	12420	12420	0
225	20230717	160900	237798280	12420	12420	12420	12420	0
226	20230717	160800	237798280	12420	12420	12420	12420	0
227	20230717	160700	237798280	12420	12420	12420	12420	0
228	20230717	160600	237798280	12420	12420	12420	12420	0
229	20230717	160500	237798280	12420	12420	12420	12420	0
230	20230717	160400	237798280	12420	12420	12420	12420	0
231	20230717	160300	237798280	12420	12420	12420	12420	0
232	20230717	160200	237798280	12420	12420	12420	12420	0
233	20230717	160100	237798280	12420	12420	12420	12420	0
234	20230717	160000	237798280	12420	12420	12420	12420	0
235	20230717	155900	237798280	12420	12420	12420	12420	0
236	20230717	155800	237798280	12420	12420	12420	12420	0
237	20230717	155700	237798280	12420	12420	12420	12420	0
238	20230717	155600	237798280	12420	12420	12420	12420	0
239	20230717	155500	237798280	12420	12420	12420	12420	0
240	20230717	155400	237798280	12420	12420	12420	12420	0
241	20230717	155300	237798280	12420	12420	12420	12420	0
242	20230717	155200	237798280	12420	12420	12420	12420	122
243	20230717	155100	237798280	12420	12420	12420	12420	0
244	20230717	155000	237798280	12420	12420	12420	12420	0
245	20230717	154900	237798280	12420	12420	12420	12420	0
246	20230717	154800	237798280	12420	12420	12420	12420	0
247	20230717	154700	237798280	12420	12420	12420	12420	0
248	20230717	154600	237798280	12420	12420	12420	12420	0
249	20230717	154500	237798280	12420	12420	12420	12420	0
250	20230717	154400	237798280	12420	12420	12420	12420	0
251	20230717	154300	237798280	12420	12420	12420	12420	0
252	20230717	154200	237798280	12420	12420	12420	12420	0
253	20230717	154100	237798280	12420	12420	12420	12420	0
254	20230717	154000	237798280	12420	12420	12420	12420	0
255	20230717	153900	237798280	12420	12420	12420	12420	0
256	20230717	153800	237798280	12420	12420	12420	12420	0
257	20230717	153700	237798280	12420	12420	12420	12420	0
258	20230717	153600	237798280	12420	12420	12420	12420	0
259	20230717	153500	237798280	12420	12420	12420	12420	0
260	20230717	153400	237798280	12420	12420	12420	12420	0
261	20230717	153300	237798280	12420	12420	12420	12420	0
262	20230717	153200	237798280	12420	12420	12420	12420	0
263	20230717	153100	237798280	12420	12420	12420	12420	0
264	20230717	153000	237798280	12420	12420	12420	12420	122
265	20230717	152900	236283040	12450	12450	12450	12450	0
266	20230717	152800	236283040	12450	12450	12450	12450	0
267	20230717	152700	236283040	12450	12450	12450	12450	0
268	20230717	152600	236283040	12450	12450	12450	12450	0
269	20230717	152500	236283040	12450	12450	12450	12450	0
270	20230717	152400	236283040	12450	12450	12450	12450	0
271	20230717	152300	236283040	12450	12450	12450	12450	0
272	20230717	152200	236283040	12450	12450	12450	12450	0
273	20230717	152100	236283040	12450	12450	12450	12450	0
274	20230717	152000	236283040	12450	12450	12450	12450	0
275	20230717	151900	236283040	12450	12450	12450	12450	1
276	20230717	151800	236270590	12410	12410	12410	12410	17
277	20230717	151700	236059620	12420	12430	12430	12420	118
278	20230717	151600	234593960	12420	12420	12420	12420	0
279	20230717	151500	234593960	12420	12420	12420	12420	0
280	20230717	151400	234593960	12420	12420	12420	12420	0
281	20230717	151300	234593960	12420	12420	12420	12420	0
282	20230717	151200	234593960	12420	12430	12430	12420	5
283	20230717	151100	234531850	12440	12440	12440	12440	0
284	20230717	151000	234531850	12440	12440	12440	12440	0
285	20230717	150900	234531850	12440	12440	12440	12440	20
286	20230717	150800	234283050	12460	12460	12460	12460	0
287	20230717	150700	234283050	12460	12460	12460	12460	100
288	20230717	150600	233037050	12450	12450	12450	12450	1
289	20230717	150500	233024600	12450	12450	12450	12450	1
290	20230717	150400	233012150	12460	12460	12460	12460	0
291	20230717	150300	233012150	12460	12460	12460	12460	0
292	20230717	150200	233012150	12460	12460	12460	12460	100
293	20230717	150100	231766150	12460	12460	12460	12460	0
294	20230717	150000	231766150	12460	12460	12460	12460	0
295	20230717	145900	231766150	12460	12460	12460	12460	11
296	20230717	145800	231629090	12410	12410	12410	12410	33
297	20230717	145700	231219560	12410	12410	12410	12410	2
298	20230717	145600	231194740	12410	12410	12410	12410	11
299	20230717	145500	231058230	12420	12430	12430	12410	411
300	20230717	145400	225955840	12480	12480	12480	12480	0
301	20230717	145300	225955840	12480	12480	12480	12480	0
302	20230717	145200	225955840	12480	12480	12480	12480	0
303	20230717	145100	225955840	12480	12480	12480	12480	8
304	20230717	145000	225856000	12480	12480	12480	12480	0
305	20230717	144900	225856000	12480	12480	12480	12480	0
306	20230717	144800	225856000	12480	12480	12480	12480	0
307	20230717	144700	225856000	12480	12480	12480	12480	0
308	20230717	144600	225856000	12480	12480	12480	12480	0
309	20230717	144500	225856000	12480	12480	12480	12480	0
310	20230717	144400	225856000	12480	12480	12480	12480	1
311	20230717	144300	225843520	12420	12420	12420	12420	0
312	20230717	144200	225843520	12420	12420	12420	12420	0
313	20230717	144100	225843520	12420	12420	12420	12420	0
314	20230717	144000	225843520	12420	12420	12420	12420	0
315	20230717	143900	225843520	12420	12430	12430	12420	78
316	20230717	143800	224874740	12480	12480	12480	12480	0
317	20230717	143700	224874740	12480	12480	12480	12480	0
318	20230717	143600	224874740	12480	12480	12480	12480	50
319	20230717	143500	224250740	12480	12480	12480	12480	40
320	20230717	143400	223751540	12480	12480	12480	12480	0
321	20230717	143300	223751540	12480	12480	12480	12480	0
322	20230717	143200	223751540	12480	12480	12480	12480	80
323	20230717	143100	222753140	12470	12470	12470	12470	0
324	20230717	143000	222753140	12470	12470	12470	12470	0
325	20230717	142900	222753140	12470	12470	12470	12470	0
326	20230717	142800	222753140	12470	12470	12470	12470	0
327	20230717	142700	222753140	12470	12470	12470	12470	0
328	20230717	142600	222753140	12470	12470	12470	12470	0
329	20230717	142500	222753140	12470	12470	12470	12470	0
330	20230717	142400	222753140	12470	12470	12470	12470	1
331	20230717	142300	222740670	12450	12480	12480	12450	116
332	20230717	142200	221295860	12490	12490	12490	12490	0
333	20230717	142100	221295860	12490	12490	12490	12490	0
334	20230717	142000	221295860	12490	12490	12490	12490	100
335	20230717	141900	220046860	12490	12490	12490	12490	100
336	20230717	141800	218797860	12460	12450	12460	12450	91
337	20230717	141700	217664030	12450	12450	12450	12450	0
338	20230717	141600	217664030	12450	12440	12450	12440	42
339	20230717	141500	217141540	12440	12440	12440	12440	1
340	20230717	141400	217129100	12400	12400	12400	12400	0
341	20230717	141300	217129100	12400	12400	12400	12400	270
342	20230717	141200	213781100	12400	12400	12400	12400	0
343	20230717	141100	213781100	12400	12390	12400	12390	406
344	20230717	141000	208746730	12390	12390	12390	12390	3
345	20230717	140900	208709560	12390	12390	12390	12390	3
346	20230717	140800	208672390	12400	12400	12400	12400	45
347	20230717	140700	208114390	12400	12400	12400	12400	0
348	20230717	140600	208114390	12400	12390	12400	12390	54
349	20230717	140500	207444820	12390	12390	12390	12390	3
350	20230717	140400	207407650	12400	12390	12400	12390	174
351	20230717	140300	205250790	12360	12360	12360	12360	0
352	20230717	140200	205250790	12360	12360	12360	12360	0
353	20230717	140100	205250790	12360	12360	12360	12360	55
354	20230717	140000	204570990	12390	12390	12390	12390	0
355	20230717	135900	204570990	12390	12390	12390	12390	1
356	20230717	135800	204558600	12350	12350	12350	12350	0
357	20230717	135700	204558600	12350	12350	12350	12350	0
358	20230717	135600	204558600	12350	12350	12350	12350	0
359	20230717	135500	204558600	12350	12350	12350	12350	0
360	20230717	135400	204558600	12350	12350	12350	12350	0
361	20230717	135300	204558600	12350	12350	12350	12350	0
362	20230717	135200	204558600	12350	12350	12350	12350	0
363	20230717	135100	204558600	12350	12350	12350	12350	0
364	20230717	135000	204558600	12350	12350	12350	12350	0
365	20230717	134900	204558600	12350	12350	12350	12350	0
366	20230717	134800	204558600	12350	12350	12350	12350	0
367	20230717	134700	204558600	12350	12350	12350	12350	0
368	20230717	134600	204558600	12350	12350	12350	12350	62
369	20230717	134500	203792900	12350	12350	12350	12350	0
370	20230717	134400	203792900	12350	12350	12350	12350	0
371	20230717	134300	203792900	12350	12350	12350	12350	11
372	20230717	134200	203657050	12350	12350	12350	12350	1
373	20230717	134100	203644700	12350	12350	12350	12350	6
374	20230717	134000	203570600	12350	12340	12350	12340	506
375	20230717	133900	197322040	12350	12350	12350	12350	67
376	20230717	133800	196494590	12340	12340	12340	12340	0
377	20230717	133700	196494590	12340	12340	12340	12340	4
378	20230717	133600	196445230	12340	12340	12340	12340	0
379	20230717	133500	196445230	12340	12340	12340	12340	0
380	20230717	133400	196445230	12340	12340	12340	12340	4
381	20230717	133300	196395870	12350	12350	12350	12350	0
382	20230717	133200	196395870	12350	12350	12350	12350	0
383	20230717	133100	196395870	12350	12350	12350	12350	3
384	20230717	133000	196358820	12350	12350	12350	12350	0
385	20230717	132900	196358820	12350	12350	12350	12350	3
386	20230717	132800	196321770	12350	12350	12350	12350	0
387	20230717	132700	196321770	12350	12350	12350	12350	0
388	20230717	132600	196321770	12350	12350	12350	12350	0
389	20230717	132500	196321770	12350	12350	12350	12350	0
390	20230717	132400	196321770	12350	12350	12350	12350	10
391	20230717	132300	196198270	12350	12350	12350	12350	3
392	20230717	132200	196161220	12350	12350	12350	12350	0
393	20230717	132100	196161220	12350	12350	12350	12350	0
394	20230717	132000	196161220	12350	12350	12350	12350	50
395	20230717	131900	195543720	12350	12350	12350	12350	0
396	20230717	131800	195543720	12350	12350	12350	12350	0
397	20230717	131700	195543720	12350	12350	12350	12350	0
398	20230717	131600	195543720	12350	12350	12350	12350	10
399	20230717	131500	195420220	12340	12340	12340	12340	0
400	20230717	131400	195420220	12340	12340	12340	12340	40
401	20230717	131300	194926620	12350	12350	12350	12350	173
402	20230717	131200	192790070	12360	12360	12360	12360	0
403	20230717	131100	192790070	12360	12360	12360	12360	106
404	20230717	131000	191479910	12360	12380	12380	12360	117
405	20230717	130900	190032620	12370	12370	12370	12370	0
406	20230717	130800	190032620	12370	12370	12370	12370	0
407	20230717	130700	190032620	12370	12370	12370	12370	0
408	20230717	130600	190032620	12370	12370	12370	12370	0
409	20230717	130500	190032620	12370	12370	12370	12370	0
410	20230717	130400	190032620	12370	12370	12370	12370	200
411	20230717	130300	187558620	12370	12370	12370	12370	0
412	20230717	130200	187558620	12370	12370	12370	12370	0
413	20230717	130100	187558620	12370	12370	12370	12370	0
414	20230717	130000	187558620	12370	12370	12370	12370	300
415	20230717	125900	183847620	12400	12400	12400	12400	50
416	20230717	125800	183227620	12400	12400	12400	12400	0
417	20230717	125700	183227620	12400	12400	12400	12400	0
418	20230717	125600	183227620	12400	12400	12400	12400	0
419	20230717	125500	183227620	12400	12400	12400	12400	0
420	20230717	125400	183227620	12400	12400	12400	12400	0
421	20230717	125300	183227620	12400	12370	12400	12370	250
422	20230717	125200	180132120	12400	12400	12400	12400	0
423	20230717	125100	180132120	12400	12400	12400	12400	132
424	20230717	125000	178495320	12420	12420	12420	12420	0
425	20230717	124900	178495320	12420	12440	12440	12420	660
426	20230717	124800	170297150	12440	12460	12460	12440	10
427	20230717	124700	170172660	12450	12460	12460	12450	191
428	20230717	124600	167793380	12470	12470	12470	12470	0
429	20230717	124500	167793380	12470	12470	12470	12470	0
430	20230717	124400	167793380	12470	12470	12470	12470	0
431	20230717	124300	167793380	12470	12470	12470	12470	0
432	20230717	124200	167793380	12470	12470	12470	12470	136
433	20230717	124100	166097460	12470	12470	12470	12470	4
434	20230717	124000	166047580	12470	12470	12470	12470	71
435	20230717	123900	165162210	12480	12480	12480	12480	1132
436	20230717	123800	151034850	12490	12490	12490	12490	0
437	20230717	123700	151034850	12490	12490	12490	12490	0
438	20230717	123600	151034850	12490	12500	12500	12490	243
439	20230717	123500	147999650	12500	12500	12500	12500	0
440	20230717	123400	147999650	12500	12500	12500	12500	0
441	20230717	123300	147999650	12500	12500	12500	12500	0
442	20230717	123200	147999650	12500	12510	12510	12500	1500
443	20230717	123100	129249180	12580	12580	12580	12580	0
444	20230717	123000	129249180	12580	12580	12580	12580	0
445	20230717	122900	129249180	12580	12580	12580	12580	0
446	20230717	122800	129249180	12580	12580	12580	12580	0
447	20230717	122700	129249180	12580	12580	12580	12580	0
448	20230717	122600	129249180	12580	12580	12580	12580	0
449	20230717	122500	129249180	12580	12580	12580	12580	0
450	20230717	122400	129249180	12580	12580	12580	12580	0
451	20230717	122300	129249180	12580	12580	12580	12580	0
452	20230717	122200	129249180	12580	12580	12580	12580	0
453	20230717	122100	129249180	12580	12580	12580	12580	0
454	20230717	122000	129249180	12580	12580	12580	12580	0
455	20230717	121900	129249180	12580	12580	12580	12580	0
456	20230717	121800	129249180	12580	12580	12580	12580	0
457	20230717	121700	129249180	12580	12580	12580	12580	0
458	20230717	121600	129249180	12580	12580	12580	12580	0
459	20230717	121500	129249180	12580	12580	12580	12580	0
460	20230717	121400	129249180	12580	12580	12580	12580	0
461	20230717	121300	129249180	12580	12580	12580	12580	0
462	20230717	121200	129249180	12580	12580	12580	12580	0
463	20230717	121100	129249180	12580	12580	12580	12580	0
464	20230717	121000	129249180	12580	12580	12580	12580	0
465	20230717	120900	129249180	12580	12580	12580	12580	0
466	20230717	120800	129249180	12580	12580	12580	12580	0
467	20230717	120700	129249180	12580	12580	12580	12580	0
468	20230717	120600	129249180	12580	12580	12580	12580	0
469	20230717	120500	129249180	12580	12580	12580	12580	2
470	20230717	120400	129224020	12590	12590	12590	12590	1
471	20230717	120300	129211430	12520	12520	12520	12520	20
472	20230717	120200	128961030	12590	12590	12590	12590	0
473	20230717	120100	128961030	12590	12590	12590	12590	0
474	20230717	120000	128961030	12590	12590	12590	12590	0
475	20230717	115900	128961030	12590	12520	12590	12520	2
476	20230717	115800	128935920	12590	12590	12590	12590	0
477	20230717	115700	128935920	12590	12590	12590	12590	0
478	20230717	115600	128935920	12590	12540	12590	12540	1076
479	20230717	115500	115435720	12550	12550	12550	12550	0
480	20230717	115400	115435720	12550	12530	12550	12530	130
481	20230717	115300	113805900	12540	12540	12540	12540	1
482	20230717	115200	113793360	12510	12520	12540	12510	302
483	20230717	115100	110015050	12540	12540	12540	12540	0
484	20230717	115000	110015050	12540	12530	12540	12520	756
485	20230717	114900	100548130	12550	12550	12550	12550	0
486	20230717	114800	100548130	12550	12550	12550	12550	0
487	20230717	114700	100548130	12550	12550	12550	12550	0
488	20230717	114600	100548130	12550	12550	12550	12550	0
489	20230717	114500	100548130	12550	12550	12550	12550	0
490	20230717	114400	100548130	12550	12550	12550	12550	0
491	20230717	114300	100548130	12550	12550	12550	12550	1
492	20230717	114200	100535580	12540	12540	12540	12540	173
493	20230717	114100	98366160	12550	12550	12550	12550	0
494	20230717	114000	98366160	12550	12550	12550	12550	0
495	20230717	113900	98366160	12550	12550	12550	12550	0
496	20230717	113800	98366160	12550	12550	12550	12550	0
497	20230717	113700	98366160	12550	12550	12550	12550	0
498	20230717	113600	98366160	12550	12550	12550	12550	0
499	20230717	113500	98366160	12550	12550	12550	12550	0
500	20230717	113400	98366160	12550	12550	12550	12550	0
501	20230717	113300	98366160	12550	12550	12550	12550	0
502	20230717	113200	98366160	12550	12550	12550	12550	41
503	20230717	113100	97851610	12550	12550	12550	12540	82
504	20230717	113000	96823310	12540	12540	12540	12540	1
505	20230717	112900	96810770	12550	12570	12570	12550	238
506	20230717	112800	93821630	12590	12590	12590	12590	0
507	20230717	112700	93821630	12590	12590	12590	12590	0
508	20230717	112600	93821630	12590	12590	12590	12590	0
509	20230717	112500	93821630	12590	12590	12590	12590	0
510	20230717	112400	93821630	12590	12590	12590	12590	0
511	20230717	112300	93821630	12590	12590	12590	12590	0
512	20230717	112200	93821630	12590	12590	12590	12590	0
513	20230717	112100	93821630	12590	12590	12590	12590	0
514	20230717	112000	93821630	12590	12590	12590	12590	0
515	20230717	111900	93821630	12590	12590	12590	12590	0
516	20230717	111800	93821630	12590	12580	12590	12580	6
517	20230717	111700	93746140	12580	12580	12580	12580	0
518	20230717	111600	93746140	12580	12580	12580	12580	0
519	20230717	111500	93746140	12580	12580	12580	12580	5
520	20230717	111400	93683240	12590	12590	12590	12590	0
521	20230717	111300	93683240	12590	12590	12590	12590	0
522	20230717	111200	93683240	12590	12590	12590	12590	0
523	20230717	111100	93683240	12590	12570	12590	12570	21
524	20230717	111000	93419250	12570	12570	12570	12570	0
525	20230717	110900	93419250	12570	12570	12570	12570	0
526	20230717	110800	93419250	12570	12570	12570	12570	4
527	20230717	110700	93368970	12590	12590	12590	12590	0
528	20230717	110600	93368970	12590	12590	12590	12590	0
529	20230717	110500	93368970	12590	12590	12590	12590	0
530	20230717	110400	93368970	12590	12590	12590	12590	0
531	20230717	110300	93368970	12590	12590	12590	12590	0
532	20230717	110200	93368970	12590	12590	12590	12590	0
533	20230717	110100	93368970	12590	12590	12590	12590	100
534	20230717	110000	92109970	12590	12590	12590	12590	0
535	20230717	105900	92109970	12590	12590	12590	12590	0
536	20230717	105800	92109970	12590	12590	12590	12590	1
537	20230717	105700	92097380	12550	12550	12550	12550	208
538	20230717	105600	89486980	12550	12550	12550	12550	0
539	20230717	105500	89486980	12550	12550	12550	12550	100
540	20230717	105400	88231980	12550	12550	12550	12550	192
541	20230717	105300	85822380	12550	12550	12550	12550	0
542	20230717	105200	85822380	12550	12550	12550	12550	0
543	20230717	105100	85822380	12550	12550	12550	12550	0
544	20230717	105000	85822380	12550	12550	12550	12550	8
545	20230717	104900	85721980	12550	12550	12550	12550	1
546	20230717	104800	85709430	12550	12550	12550	12540	45
547	20230717	104700	85144720	12600	12600	12600	12600	0
548	20230717	104600	85144720	12600	12600	12600	12600	0
549	20230717	104500	85144720	12600	12600	12600	12600	0
550	20230717	104400	85144720	12600	12600	12600	12600	0
551	20230717	104300	85144720	12600	12600	12600	12600	0
552	20230717	104200	85144720	12600	12600	12600	12600	0
553	20230717	104100	85144720	12600	12600	12600	12600	0
554	20230717	104000	85144720	12600	12600	12600	12600	0
555	20230717	103900	85144720	12600	12600	12600	12600	0
556	20230717	103800	85144720	12600	12600	12600	12600	0
557	20230717	103700	85144720	12600	12600	12600	12600	0
558	20230717	103600	85144720	12600	12600	12600	12600	0
559	20230717	103500	85144720	12600	12600	12600	12600	0
560	20230717	103400	85144720	12600	12600	12600	12600	0
561	20230717	103300	85144720	12600	12600	12600	12600	0
562	20230717	103200	85144720	12600	12600	12600	12600	0
563	20230717	103100	85144720	12600	12600	12600	12600	0
564	20230717	103000	85144720	12600	12600	12600	12600	0
565	20230717	102900	85144720	12600	12600	12600	12600	5
566	20230717	102800	85081720	12600	12600	12600	12600	0
567	20230717	102700	85081720	12600	12600	12600	12600	0
568	20230717	102600	85081720	12600	12600	12600	12600	25
569	20230717	102500	84766720	12600	12600	12600	12600	0
570	20230717	102400	84766720	12600	12600	12600	12600	0
571	20230717	102300	84766720	12600	12600	12600	12600	0
572	20230717	102200	84766720	12600	12600	12600	12600	0
573	20230717	102100	84766720	12600	12600	12600	12600	1
574	20230717	102000	84754120	12590	12590	12590	12590	0
575	20230717	101900	84754120	12590	12590	12590	12590	0
576	20230717	101800	84754120	12590	12590	12590	12590	66
577	20230717	101700	83923180	12590	12590	12590	12590	0
578	20230717	101600	83923180	12590	12590	12590	12590	0
579	20230717	101500	83923180	12590	12590	12590	12590	0
580	20230717	101400	83923180	12590	12590	12590	12590	0
581	20230717	101300	83923180	12590	12590	12590	12590	2
582	20230717	101200	83898000	12590	12590	12590	12590	0
583	20230717	101100	83898000	12590	12590	12590	12590	0
584	20230717	101000	83898000	12590	12590	12590	12590	0
585	20230717	100900	83898000	12590	12570	12590	12570	2
586	20230717	100800	83872840	12570	12570	12570	12570	0
587	20230717	100700	83872840	12570	12570	12570	12570	49
588	20230717	100600	83256910	12510	12510	12510	12510	1099
589	20230717	100500	69508420	12570	12570	12570	12570	0
590	20230717	100400	69508420	12570	12570	12570	12570	0
591	20230717	100300	69508420	12570	12570	12570	12570	0
592	20230717	100200	69508420	12570	12570	12570	12570	100
593	20230717	100100	68251420	12570	12570	12570	12570	10
594	20230717	100000	68125720	12570	12570	12570	12570	9
595	20230717	095900	68012590	12590	12590	12590	12590	0
596	20230717	095800	68012590	12590	12590	12590	12590	0
597	20230717	095700	68012590	12590	12590	12590	12590	0
598	20230717	095600	68012590	12590	12590	12590	12590	0
599	20230717	095500	68012590	12590	12590	12590	12590	1
600	20230717	095400	68000000	12590	12590	12590	12590	10
601	20230717	095300	67874100	12590	12590	12590	12590	136
602	20230717	095200	66161860	12590	12590	12590	12590	0
603	20230717	095100	66161860	12590	12580	12590	12510	456
604	20230717	095000	60444830	12510	12510	12510	12510	0
605	20230717	094900	60444830	12510	12510	12510	12510	2
606	20230717	094800	60419810	12510	12510	12510	12510	0
607	20230717	094700	60419810	12510	12510	12510	12510	20
608	20230717	094600	60169610	12590	12590	12590	12590	0
609	20230717	094500	60169610	12590	12590	12590	12590	0
610	20230717	094400	60169610	12590	12590	12590	12590	0
611	20230717	094300	60169610	12590	12590	12590	12590	0
612	20230717	094200	60169610	12590	12590	12590	12590	0
613	20230717	094100	60169610	12590	12590	12590	12590	0
614	20230717	094000	60169610	12590	12590	12590	12590	1
615	20230717	093900	60157020	12500	12530	12530	12500	1500
616	20230717	093800	41390710	12590	12590	12590	12590	1
617	20230717	093700	41378120	12530	12530	12530	12530	386
618	20230717	093600	36541540	12530	12530	12530	12530	0
619	20230717	093500	36541540	12530	12530	12530	12530	953
620	20230717	093400	24600450	12530	12530	12530	12530	0
621	20230717	093300	24600450	12530	12540	12540	12530	3
622	20230717	093200	24562850	12600	12600	12600	12600	0
623	20230717	093100	24562850	12600	12600	12600	12600	1
624	20230717	093000	24550250	12530	12600	12600	12530	151
625	20230717	092900	22647720	12600	12580	12600	12550	667
626	20230717	092800	14273050	12600	12600	12600	12600	0
627	20230717	092700	14273050	12600	12600	12600	12600	0
628	20230717	092600	14273050	12600	12580	12600	12580	111
629	20230717	092500	12874670	12600	12600	12600	12600	0
630	20230717	092400	12874670	12600	12600	12600	12600	0
631	20230717	092300	12874670	12600	12600	12600	12600	0
632	20230717	092200	12874670	12600	12600	12600	12600	0
633	20230717	092100	12874670	12600	12600	12600	12600	0
634	20230717	092000	12874670	12600	12600	12600	12600	0
635	20230717	091900	12874670	12600	12600	12600	12600	0
636	20230717	091800	12874670	12600	12600	12600	12600	100
637	20230717	091700	11614670	12610	12600	12610	12600	3
638	20230717	091600	11576860	12590	12590	12590	12590	1
639	20230717	091500	11564270	12610	12590	12610	12590	11
640	20230717	091400	11425680	12590	12590	12590	12590	3
641	20230717	091300	11387910	12500	12500	12500	12500	520
642	20230717	091200	4887910	12500	12500	12500	12500	0
643	20230717	091100	4887910	12500	12510	12510	12500	90
644	20230717	091000	3762900	12600	12600	12600	12600	0
645	20230717	090900	3762900	12600	12600	12600	12500	12
646	20230717	090800	3612700	12510	12510	12510	12510	1
647	20230717	090700	3600190	12600	12600	12600	12600	1
648	20230717	090600	3587590	12500	12500	12500	12500	81
649	20230717	090500	2575090	12620	12620	12620	12620	10
650	20230717	090400	2448890	12610	12610	12610	12610	10
651	20230717	090300	2322790	12470	12470	12470	12470	27
652	20230717	090200	1986100	12470	12470	12470	12470	4
653	20230717	090100	1936220	12460	12670	12680	12460	105
654	20230717	090000	608160	12670	12670	12670	12670	48