KissMeData/115610/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195700	888384470	2705	2705	2705	2705	7597
3	20230717	195600	888384470	2705	2705	2705	2705	0
4	20230717	195500	888384470	2705	2705	2705	2705	0
5	20230717	195400	888384470	2705	2705	2705	2705	0
6	20230717	195300	888384470	2705	2705	2705	2705	0
7	20230717	195200	888384470	2705	2705	2705	2705	0
8	20230717	195100	888384470	2705	2705	2705	2705	0
9	20230717	195000	888384470	2705	2705	2705	2705	0
10	20230717	194900	888384470	2705	2705	2705	2705	0
11	20230717	194800	888384470	2705	2705	2705	2705	0
12	20230717	194700	888384470	2705	2705	2705	2705	0
13	20230717	194600	888384470	2705	2705	2705	2705	0
14	20230717	194500	888384470	2705	2705	2705	2705	0
15	20230717	194400	888384470	2705	2705	2705	2705	0
16	20230717	194300	888384470	2705	2705	2705	2705	0
17	20230717	194200	888384470	2705	2705	2705	2705	0
18	20230717	194100	888384470	2705	2705	2705	2705	0
19	20230717	194000	888384470	2705	2705	2705	2705	0
20	20230717	193900	888384470	2705	2705	2705	2705	0
21	20230717	193800	888384470	2705	2705	2705	2705	0
22	20230717	193700	888384470	2705	2705	2705	2705	0
23	20230717	193600	888384470	2705	2705	2705	2705	0
24	20230717	193500	888384470	2705	2705	2705	2705	0
25	20230717	193400	888384470	2705	2705	2705	2705	0
26	20230717	193300	888384470	2705	2705	2705	2705	0
27	20230717	193200	888384470	2705	2705	2705	2705	0
28	20230717	193100	888384470	2705	2705	2705	2705	0
29	20230717	193000	888384470	2705	2705	2705	2705	0
30	20230717	192900	888384470	2705	2705	2705	2705	0
31	20230717	192800	888384470	2705	2705	2705	2705	0
32	20230717	192700	888384470	2705	2705	2705	2705	7597
33	20230717	192600	888384470	2705	2705	2705	2705	0
34	20230717	192500	888384470	2705	2705	2705	2705	0
35	20230717	192400	888384470	2705	2705	2705	2705	0
36	20230717	192300	888384470	2705	2705	2705	2705	0
37	20230717	192200	888384470	2705	2705	2705	2705	0
38	20230717	192100	888384470	2705	2705	2705	2705	0
39	20230717	192000	888384470	2705	2705	2705	2705	0
40	20230717	191900	888384470	2705	2705	2705	2705	0
41	20230717	191800	888384470	2705	2705	2705	2705	0
42	20230717	191700	888384470	2705	2705	2705	2705	0
43	20230717	191600	888384470	2705	2705	2705	2705	0
44	20230717	191500	888384470	2705	2705	2705	2705	0
45	20230717	191400	888384470	2705	2705	2705	2705	0
46	20230717	191300	888384470	2705	2705	2705	2705	0
47	20230717	191200	888384470	2705	2705	2705	2705	0
48	20230717	191100	888384470	2705	2705	2705	2705	0
49	20230717	191000	888384470	2705	2705	2705	2705	0
50	20230717	190900	888384470	2705	2705	2705	2705	0
51	20230717	190800	888384470	2705	2705	2705	2705	0
52	20230717	190700	888384470	2705	2705	2705	2705	0
53	20230717	190600	888384470	2705	2705	2705	2705	0
54	20230717	190500	888384470	2705	2705	2705	2705	0
55	20230717	190400	888384470	2705	2705	2705	2705	0
56	20230717	190300	888384470	2705	2705	2705	2705	0
57	20230717	190200	888384470	2705	2705	2705	2705	0
58	20230717	190100	888384470	2705	2705	2705	2705	0
59	20230717	190000	888384470	2705	2705	2705	2705	0
60	20230717	185900	888384470	2705	2705	2705	2705	0
61	20230717	185800	888384470	2705	2705	2705	2705	0
62	20230717	185700	888384470	2705	2705	2705	2705	7597
63	20230717	185600	888384470	2705	2705	2705	2705	0
64	20230717	185500	888384470	2705	2705	2705	2705	0
65	20230717	185400	888384470	2705	2705	2705	2705	0
66	20230717	185300	888384470	2705	2705	2705	2705	0
67	20230717	185200	888384470	2705	2705	2705	2705	0
68	20230717	185100	888384470	2705	2705	2705	2705	0
69	20230717	185000	888384470	2705	2705	2705	2705	0
70	20230717	184900	888384470	2705	2705	2705	2705	0
71	20230717	184800	888384470	2705	2705	2705	2705	0
72	20230717	184700	888384470	2705	2705	2705	2705	0
73	20230717	184600	888384470	2705	2705	2705	2705	0
74	20230717	184500	888384470	2705	2705	2705	2705	0
75	20230717	184400	888384470	2705	2705	2705	2705	0
76	20230717	184300	888384470	2705	2705	2705	2705	0
77	20230717	184200	888384470	2705	2705	2705	2705	0
78	20230717	184100	888384470	2705	2705	2705	2705	0
79	20230717	184000	888384470	2705	2705	2705	2705	0
80	20230717	183900	888384470	2705	2705	2705	2705	0
81	20230717	183800	888384470	2705	2705	2705	2705	0
82	20230717	183700	888384470	2705	2705	2705	2705	0
83	20230717	183600	888384470	2705	2705	2705	2705	0
84	20230717	183500	888384470	2705	2705	2705	2705	0
85	20230717	183400	888384470	2705	2705	2705	2705	0
86	20230717	183300	888384470	2705	2705	2705	2705	0
87	20230717	183200	888384470	2705	2705	2705	2705	0
88	20230717	183100	888384470	2705	2705	2705	2705	0
89	20230717	183000	888384470	2705	2705	2705	2705	0
90	20230717	182900	888384470	2705	2705	2705	2705	0
91	20230717	182800	888384470	2705	2705	2705	2705	0
92	20230717	182700	888384470	2705	2705	2705	2705	7597
93	20230717	182600	888384470	2705	2705	2705	2705	0
94	20230717	182500	888384470	2705	2705	2705	2705	0
95	20230717	182400	888384470	2705	2705	2705	2705	0
96	20230717	182300	888384470	2705	2705	2705	2705	0
97	20230717	182200	888384470	2705	2705	2705	2705	0
98	20230717	182100	888384470	2705	2705	2705	2705	0
99	20230717	182000	888384470	2705	2705	2705	2705	0
100	20230717	181900	888384470	2705	2705	2705	2705	0
101	20230717	181800	888384470	2705	2705	2705	2705	0
102	20230717	181700	888384470	2705	2705	2705	2705	0
103	20230717	181600	888384470	2705	2705	2705	2705	0
104	20230717	181500	888384470	2705	2705	2705	2705	0
105	20230717	181400	888384470	2705	2705	2705	2705	0
106	20230717	181300	888384470	2705	2705	2705	2705	0
107	20230717	181200	888384470	2705	2705	2705	2705	0
108	20230717	181100	888384470	2705	2705	2705	2705	0
109	20230717	181000	888384470	2705	2705	2705	2705	0
110	20230717	180900	888384470	2705	2705	2705	2705	0
111	20230717	180800	888384470	2705	2705	2705	2705	0
112	20230717	180700	888384470	2705	2705	2705	2705	0
113	20230717	180600	888384470	2705	2705	2705	2705	0
114	20230717	180500	888384470	2705	2705	2705	2705	0
115	20230717	180400	888384470	2705	2705	2705	2705	0
116	20230717	180300	888384470	2705	2705	2705	2705	0
117	20230717	180200	888384470	2705	2705	2705	2705	0
118	20230717	180100	888384470	2705	2705	2705	2705	0
119	20230717	180000	888384470	2705	2705	2705	2705	0
120	20230717	175900	888384470	2705	2705	2705	2705	0
121	20230717	175800	888384470	2705	2705	2705	2705	0
122	20230717	175700	888384470	2705	2705	2705	2705	7597
123	20230717	175600	888384470	2705	2705	2705	2705	0
124	20230717	175500	888384470	2705	2705	2705	2705	0
125	20230717	175400	888384470	2705	2705	2705	2705	0
126	20230717	175300	888384470	2705	2705	2705	2705	0
127	20230717	175200	888384470	2705	2705	2705	2705	0
128	20230717	175100	888384470	2705	2705	2705	2705	0
129	20230717	175000	888384470	2705	2705	2705	2705	0
130	20230717	174900	888384470	2705	2705	2705	2705	0
131	20230717	174800	888384470	2705	2705	2705	2705	0
132	20230717	174700	888384470	2705	2705	2705	2705	0
133	20230717	174600	888384470	2705	2705	2705	2705	0
134	20230717	174500	888384470	2705	2705	2705	2705	0
135	20230717	174400	888384470	2705	2705	2705	2705	0
136	20230717	174300	888384470	2705	2705	2705	2705	0
137	20230717	174200	888384470	2705	2705	2705	2705	0
138	20230717	174100	888384470	2705	2705	2705	2705	0
139	20230717	174000	888384470	2705	2705	2705	2705	0
140	20230717	173900	888384470	2705	2705	2705	2705	0
141	20230717	173800	888384470	2705	2705	2705	2705	0
142	20230717	173700	888384470	2705	2705	2705	2705	0
143	20230717	173600	888384470	2705	2705	2705	2705	0
144	20230717	173500	888384470	2705	2705	2705	2705	0
145	20230717	173400	888384470	2705	2705	2705	2705	0
146	20230717	173300	888384470	2705	2705	2705	2705	0
147	20230717	173200	888384470	2705	2705	2705	2705	0
148	20230717	173100	888384470	2705	2705	2705	2705	0
149	20230717	173000	888384470	2705	2705	2705	2705	0
150	20230717	172900	888384470	2705	2705	2705	2705	0
151	20230717	172800	888384470	2705	2705	2705	2705	0
152	20230717	172700	888384470	2705	2705	2705	2705	7597
153	20230717	172600	888384470	2705	2705	2705	2705	0
154	20230717	172500	888384470	2705	2705	2705	2705	0
155	20230717	172400	888384470	2705	2705	2705	2705	0
156	20230717	172300	888384470	2705	2705	2705	2705	0
157	20230717	172200	888384470	2705	2705	2705	2705	0
158	20230717	172100	888384470	2705	2705	2705	2705	0
159	20230717	172000	888384470	2705	2705	2705	2705	0
160	20230717	171900	888384470	2705	2705	2705	2705	0
161	20230717	171800	888384470	2705	2705	2705	2705	0
162	20230717	171700	888384470	2705	2705	2705	2705	0
163	20230717	171600	888384470	2705	2705	2705	2705	0
164	20230717	171500	888384470	2705	2705	2705	2705	0
165	20230717	171400	888384470	2705	2705	2705	2705	0
166	20230717	171300	888384470	2705	2705	2705	2705	0
167	20230717	171200	888384470	2705	2705	2705	2705	0
168	20230717	171100	888384470	2705	2705	2705	2705	0
169	20230717	171000	888384470	2705	2705	2705	2705	0
170	20230717	170900	888384470	2705	2705	2705	2705	0
171	20230717	170800	888384470	2705	2705	2705	2705	0
172	20230717	170700	888384470	2705	2705	2705	2705	0
173	20230717	170600	888384470	2705	2705	2705	2705	0
174	20230717	170500	888384470	2705	2705	2705	2705	0
175	20230717	170400	888384470	2705	2705	2705	2705	0
176	20230717	170300	888384470	2705	2705	2705	2705	0
177	20230717	170200	888384470	2705	2705	2705	2705	0
178	20230717	170100	888384470	2705	2705	2705	2705	0
179	20230717	170000	888384470	2705	2705	2705	2705	0
180	20230717	165900	888384470	2705	2705	2705	2705	0
181	20230717	165800	888384470	2705	2705	2705	2705	0
182	20230717	165700	888384470	2705	2705	2705	2705	7597
183	20230717	165600	888384470	2705	2705	2705	2705	0
184	20230717	165500	888384470	2705	2705	2705	2705	0
185	20230717	165400	888384470	2705	2705	2705	2705	0
186	20230717	165300	888384470	2705	2705	2705	2705	0
187	20230717	165200	888384470	2705	2705	2705	2705	0
188	20230717	165100	888384470	2705	2705	2705	2705	0
189	20230717	165000	888384470	2705	2705	2705	2705	0
190	20230717	164900	888384470	2705	2705	2705	2705	0
191	20230717	164800	888384470	2705	2705	2705	2705	0
192	20230717	164700	888384470	2705	2705	2705	2705	0
193	20230717	164600	888384470	2705	2705	2705	2705	0
194	20230717	164500	888384470	2705	2705	2705	2705	0
195	20230717	164400	888384470	2705	2705	2705	2705	0
196	20230717	164300	888384470	2705	2705	2705	2705	0
197	20230717	164200	888384470	2705	2705	2705	2705	0
198	20230717	164100	888384470	2705	2705	2705	2705	0
199	20230717	164000	888384470	2705	2705	2705	2705	0
200	20230717	163900	888384470	2705	2705	2705	2705	0
201	20230717	163800	888384470	2705	2705	2705	2705	0
202	20230717	163700	888384470	2705	2705	2705	2705	0
203	20230717	163600	888384470	2705	2705	2705	2705	0
204	20230717	163500	888384470	2705	2705	2705	2705	0
205	20230717	163400	888384470	2705	2705	2705	2705	0
206	20230717	163300	888384470	2705	2705	2705	2705	0
207	20230717	163200	888384470	2705	2705	2705	2705	0
208	20230717	163100	888384470	2705	2705	2705	2705	0
209	20230717	163000	888384470	2705	2705	2705	2705	0
210	20230717	162900	888384470	2705	2705	2705	2705	0
211	20230717	162800	888384470	2705	2705	2705	2705	0
212	20230717	162700	888384470	2705	2705	2705	2705	7597
213	20230717	162600	888384470	2705	2705	2705	2705	0
214	20230717	162500	888384470	2705	2705	2705	2705	0
215	20230717	162400	888384470	2705	2705	2705	2705	0
216	20230717	162300	888384470	2705	2705	2705	2705	0
217	20230717	162200	888384470	2705	2705	2705	2705	0
218	20230717	162100	888384470	2705	2705	2705	2705	0
219	20230717	162000	888384470	2705	2705	2705	2705	0
220	20230717	161900	888384470	2705	2705	2705	2705	0
221	20230717	161800	888384470	2705	2705	2705	2705	0
222	20230717	161700	888384470	2705	2705	2705	2705	0
223	20230717	161600	888384470	2705	2705	2705	2705	0
224	20230717	161500	888384470	2705	2705	2705	2705	0
225	20230717	161400	888384470	2705	2705	2705	2705	0
226	20230717	161300	888384470	2705	2705	2705	2705	0
227	20230717	161200	888384470	2705	2705	2705	2705	0
228	20230717	161100	888384470	2705	2705	2705	2705	0
229	20230717	161000	888384470	2705	2705	2705	2705	0
230	20230717	160900	888384470	2705	2705	2705	2705	0
231	20230717	160800	888384470	2705	2705	2705	2705	0
232	20230717	160700	888384470	2705	2705	2705	2705	0
233	20230717	160600	888384470	2705	2705	2705	2705	0
234	20230717	160500	888384470	2705	2705	2705	2705	0
235	20230717	160400	888384470	2705	2705	2705	2705	0
236	20230717	160300	888384470	2705	2705	2705	2705	0
237	20230717	160200	888384470	2705	2705	2705	2705	0
238	20230717	160100	888384470	2705	2705	2705	2705	0
239	20230717	160000	888384470	2705	2705	2705	2705	0
240	20230717	155900	888384470	2705	2705	2705	2705	0
241	20230717	155800	888384470	2705	2705	2705	2705	0
242	20230717	155700	888384470	2705	2705	2705	2705	7597
243	20230717	155600	888384470	2705	2705	2705	2705	0
244	20230717	155500	888384470	2705	2705	2705	2705	0
245	20230717	155400	888384470	2705	2705	2705	2705	0
246	20230717	155300	888384470	2705	2705	2705	2705	0
247	20230717	155200	888384470	2705	2705	2705	2705	0
248	20230717	155100	888384470	2705	2705	2705	2705	0
249	20230717	155000	888384470	2705	2705	2705	2705	0
250	20230717	154900	888384470	2705	2705	2705	2705	0
251	20230717	154800	888384470	2705	2705	2705	2705	0
252	20230717	154700	888384470	2705	2705	2705	2705	0
253	20230717	154600	888384470	2705	2705	2705	2705	0
254	20230717	154500	888384470	2705	2705	2705	2705	0
255	20230717	154400	888384470	2705	2705	2705	2705	0
256	20230717	154300	888384470	2705	2705	2705	2705	0
257	20230717	154200	888384470	2705	2705	2705	2705	0
258	20230717	154100	888384470	2705	2705	2705	2705	0
259	20230717	154000	888384470	2705	2705	2705	2705	0
260	20230717	153900	888384470	2705	2705	2705	2705	0
261	20230717	153800	888384470	2705	2705	2705	2705	0
262	20230717	153700	888384470	2705	2705	2705	2705	0
263	20230717	153600	888384470	2705	2705	2705	2705	0
264	20230717	153500	888384470	2705	2705	2705	2705	0
265	20230717	153400	888384470	2705	2705	2705	2705	0
266	20230717	153300	888384470	2705	2705	2705	2705	0
267	20230717	153200	888384470	2705	2705	2705	2705	0
268	20230717	153100	888384470	2705	2705	2705	2705	0
269	20230717	153000	888384470	2705	2705	2705	2705	7597
270	20230717	152900	867834585	2730	2730	2730	2730	0
271	20230717	152800	867834585	2730	2730	2730	2730	0
272	20230717	152700	867834585	2730	2730	2730	2730	0
273	20230717	152600	867834585	2730	2730	2730	2730	0
274	20230717	152500	867834585	2730	2730	2730	2730	0
275	20230717	152400	867834585	2730	2730	2730	2730	0
276	20230717	152300	867834585	2730	2730	2730	2730	0
277	20230717	152200	867834585	2730	2730	2730	2730	0
278	20230717	152100	867834585	2730	2730	2730	2730	0
279	20230717	152000	867834585	2730	2730	2730	2730	0
280	20230717	151900	867834585	2730	2710	2730	2710	12
281	20230717	151800	867801865	2730	2730	2730	2710	283
282	20230717	151700	867030195	2735	2730	2735	2730	40
283	20230717	151600	866920975	2730	2730	2730	2730	9
284	20230717	151500	866896405	2735	2730	2735	2730	376
285	20230717	151400	865869875	2730	2725	2730	2725	100
286	20230717	151300	865597225	2720	2720	2725	2720	201
287	20230717	151200	865050175	2725	2725	2725	2725	0
288	20230717	151100	865050175	2725	2710	2725	2710	1489
289	20230717	151000	861014820	2725	2720	2725	2700	6349
290	20230717	150900	843782475	2725	2725	2725	2725	84
291	20230717	150800	843553575	2720	2720	2720	2720	284
292	20230717	150700	842781095	2715	2715	2720	2715	15
293	20230717	150600	842740365	2720	2720	2720	2720	591
294	20230717	150500	841132845	2725	2720	2725	2720	12
295	20230717	150400	841100150	2725	2725	2725	2725	0
296	20230717	150300	841100150	2725	2710	2725	2710	870
297	20230717	150200	838740795	2710	2705	2710	2705	325
298	20230717	150100	837861620	2705	2715	2715	2700	84
299	20230717	150000	837634665	2705	2710	2710	2705	11
300	20230717	145900	837604900	2715	2710	2715	2705	12170
301	20230717	145800	804680760	2715	2710	2715	2710	44
302	20230717	145700	804561515	2715	2715	2715	2715	0
303	20230717	145600	804561515	2715	2715	2715	2715	11
304	20230717	145500	804531650	2705	2710	2710	2705	100
305	20230717	145400	804261145	2715	2715	2715	2705	7
306	20230717	145300	804242185	2705	2715	2715	2705	21
307	20230717	145200	804185365	2710	2715	2715	2710	814
308	20230717	145100	801979370	2705	2710	2715	2705	758
309	20230717	145000	799926600	2715	2710	2715	2705	2514
310	20230717	144900	793125145	2715	2715	2715	2710	106
311	20230717	144800	792837855	2715	2710	2720	2710	242
312	20230717	144700	792181525	2715	2710	2715	2705	412
313	20230717	144600	791066750	2715	2725	2725	2715	756
314	20230717	144500	789014190	2725	2725	2725	2725	3
315	20230717	144400	789006015	2725	2725	2725	2725	0
316	20230717	144300	789006015	2725	2725	2725	2715	3
317	20230717	144200	788997850	2730	2730	2730	2730	0
318	20230717	144100	788997850	2730	2730	2730	2730	1
319	20230717	144000	788995120	2735	2735	2735	2735	0
320	20230717	143900	788995120	2735	2715	2735	2715	736
321	20230717	143800	786995015	2715	2715	2715	2715	0
322	20230717	143700	786995015	2715	2715	2715	2715	0
323	20230717	143600	786995015	2715	2715	2715	2715	1466
324	20230717	143500	783014825	2720	2720	2720	2715	35
325	20230717	143400	782919740	2720	2720	2720	2720	256
326	20230717	143300	782223420	2720	2710	2720	2710	17
327	20230717	143200	782177340	2705	2705	2705	2705	6
328	20230717	143100	782161110	2720	2720	2720	2700	1621
329	20230717	143000	777763340	2720	2720	2720	2720	0
330	20230717	142900	777763340	2720	2720	2720	2720	0
331	20230717	142800	777763340	2720	2720	2720	2720	350
332	20230717	142700	776811340	2720	2720	2720	2720	0
333	20230717	142600	776811340	2720	2710	2720	2710	136
334	20230717	142500	776442445	2720	2720	2720	2720	0
335	20230717	142400	776442445	2720	2700	2720	2700	252
336	20230717	142300	775761825	2700	2705	2705	2700	1001
337	20230717	142200	773058795	2730	2730	2730	2730	0
338	20230717	142100	773058795	2730	2730	2730	2730	0
339	20230717	142000	773058795	2730	2710	2730	2710	52
340	20230717	141900	772917835	2710	2710	2710	2710	1
341	20230717	141800	772915125	2695	2705	2705	2695	409
342	20230717	141700	771811360	2715	2715	2715	2700	613
343	20230717	141600	770156065	2700	2715	2715	2700	7039
344	20230717	141500	751112205	2720	2730	2730	2720	2216
345	20230717	141400	745074880	2730	2730	2730	2730	218
346	20230717	141300	744479740	2730	2730	2730	2730	3
347	20230717	141200	744471550	2730	2730	2730	2730	100
348	20230717	141100	744198550	2740	2740	2740	2740	0
349	20230717	141000	744198550	2740	2740	2740	2740	5
350	20230717	140900	744184850	2740	2740	2740	2740	4
351	20230717	140800	744173890	2740	2735	2740	2735	731
352	20230717	140700	742172220	2735	2735	2735	2735	0
353	20230717	140600	742172220	2735	2735	2735	2735	0
354	20230717	140500	742172220	2735	2735	2735	2735	1
355	20230717	140400	742169485	2730	2730	2730	2730	229
356	20230717	140300	741544315	2740	2745	2750	2740	620
357	20230717	140200	739841665	2745	2745	2745	2745	11
358	20230717	140100	739811470	2730	2730	2730	2730	11
359	20230717	140000	739781440	2730	2740	2740	2730	525
360	20230717	135900	738348140	2745	2745	2745	2745	10
361	20230717	135800	738320690	2750	2750	2750	2750	0
362	20230717	135700	738320690	2750	2750	2750	2750	0
363	20230717	135600	738320690	2750	2750	2750	2750	0
364	20230717	135500	738320690	2750	2750	2750	2750	0
365	20230717	135400	738320690	2750	2750	2750	2750	0
366	20230717	135300	738320690	2750	2750	2750	2750	0
367	20230717	135200	738320690	2750	2750	2750	2750	0
368	20230717	135100	738320690	2750	2745	2750	2745	4
369	20230717	135000	738309700	2750	2745	2750	2745	303
370	20230717	134900	737477910	2745	2745	2745	2745	0
371	20230717	134800	737477910	2745	2735	2745	2725	252
372	20230717	134700	736790085	2730	2730	2730	2730	0
373	20230717	134600	736790085	2730	2730	2730	2730	0
374	20230717	134500	736790085	2730	2730	2730	2730	1
375	20230717	134400	736787355	2730	2730	2730	2730	500
376	20230717	134300	735422355	2745	2745	2745	2745	100
377	20230717	134200	735147855	2750	2750	2750	2750	0
378	20230717	134100	735147855	2750	2750	2750	2750	1
379	20230717	134000	735145105	2730	2730	2730	2730	1596
380	20230717	133900	730788025	2750	2750	2750	2750	22
381	20230717	133800	730727525	2750	2730	2750	2730	433
382	20230717	133700	729545275	2750	2735	2750	2735	722
383	20230717	133600	727570485	2750	2750	2750	2750	0
384	20230717	133500	727570485	2750	2750	2750	2750	0
385	20230717	133400	727570485	2750	2750	2750	2750	1
386	20230717	133300	727567735	2755	2755	2755	2755	0
387	20230717	133200	727567735	2755	2745	2755	2745	903
388	20230717	133100	725084565	2750	2750	2750	2750	0
389	20230717	133000	725084565	2750	2740	2750	2735	522
390	20230717	132900	723651395	2750	2750	2755	2750	6
391	20230717	132800	723634875	2755	2750	2755	2750	72
392	20230717	132700	723436820	2755	2755	2755	2755	0
393	20230717	132600	723436820	2755	2755	2755	2755	206
394	20230717	132500	722869290	2735	2755	2755	2735	251
395	20230717	132400	722182785	2735	2735	2735	2735	1
396	20230717	132300	722180050	2755	2740	2755	2735	13
397	20230717	132200	722144460	2740	2745	2745	2735	3570
398	20230717	132100	712366885	2755	2755	2755	2755	77
399	20230717	132000	712154750	2750	2740	2750	2740	539
400	20230717	131900	710676880	2740	2740	2740	2740	0
401	20230717	131800	710676880	2740	2740	2740	2740	845
402	20230717	131700	708361580	2760	2760	2760	2760	0
403	20230717	131600	708361580	2760	2740	2760	2740	235
404	20230717	131500	707717360	2750	2740	2750	2740	4713
405	20230717	131400	694774930	2745	2745	2745	2745	0
406	20230717	131300	694774930	2745	2745	2745	2745	1
407	20230717	131200	694772185	2740	2740	2740	2740	2
408	20230717	131100	694766705	2740	2740	2740	2740	0
409	20230717	131000	694766705	2740	2740	2740	2740	59
410	20230717	130900	694605045	2740	2740	2740	2740	1037
411	20230717	130800	691763665	2740	2740	2745	2740	989
412	20230717	130700	689053075	2740	2740	2740	2740	0
413	20230717	130600	689053075	2740	2740	2740	2740	204
414	20230717	130500	688494115	2745	2745	2745	2745	2050
415	20230717	130400	682866865	2745	2750	2750	2745	2
416	20230717	130300	682861370	2750	2740	2750	2740	2227
417	20230717	130200	676751220	2750	2730	2750	2730	6
418	20230717	130100	676734820	2730	2750	2750	2730	8
419	20230717	130000	676712860	2750	2745	2750	2740	1186
420	20230717	125900	673455395	2740	2740	2745	2740	391
421	20230717	125800	672384030	2740	2730	2740	2730	11
422	20230717	125700	672353980	2735	2730	2735	2730	1420
423	20230717	125600	668477190	2730	2730	2730	2730	1
424	20230717	125500	668474460	2730	2720	2730	2720	1671
425	20230717	125400	663929230	2720	2720	2720	2720	100
426	20230717	125300	663657230	2730	2730	2730	2730	0
427	20230717	125200	663657230	2730	2725	2730	2720	69
428	20230717	125100	663469335	2715	2715	2715	2715	4
429	20230717	125000	663458475	2715	2715	2715	2715	1067
430	20230717	124900	660561570	2715	2715	2715	2715	1
431	20230717	124800	660558855	2715	2715	2715	2715	241
432	20230717	124700	659904540	2720	2720	2720	2720	196
433	20230717	124600	659371420	2720	2725	2730	2720	330
434	20230717	124500	658473550	2730	2730	2730	2730	0
435	20230717	124400	658473550	2730	2730	2730	2730	0
436	20230717	124300	658473550	2730	2730	2730	2730	0
437	20230717	124200	658473550	2730	2730	2730	2730	0
438	20230717	124100	658473550	2730	2730	2730	2730	10
439	20230717	124000	658446250	2720	2720	2720	2720	0
440	20230717	123900	658446250	2720	2725	2725	2720	13
441	20230717	123800	658410880	2720	2720	2720	2720	0
442	20230717	123700	658410880	2720	2720	2720	2720	56
443	20230717	123600	658258560	2730	2730	2730	2730	10
444	20230717	123500	658231260	2740	2740	2740	2720	603
445	20230717	123400	656581080	2740	2740	2740	2740	8
446	20230717	123300	656559160	2740	2740	2740	2740	0
447	20230717	123200	656559160	2740	2740	2740	2740	0
448	20230717	123100	656559160	2740	2740	2740	2740	0
449	20230717	123000	656559160	2740	2740	2740	2740	13
450	20230717	122900	656523540	2735	2735	2735	2735	35
451	20230717	122800	656427815	2740	2735	2740	2735	50
452	20230717	122700	656291010	2735	2720	2735	2720	415
453	20230717	122600	655156735	2740	2740	2740	2740	0
454	20230717	122500	655156735	2740	2735	2740	2735	6
455	20230717	122400	655140320	2720	2720	2720	2720	0
456	20230717	122300	655140320	2720	2720	2720	2720	1400
457	20230717	122200	651332320	2720	2720	2720	2720	43
458	20230717	122100	651215360	2740	2740	2740	2740	0
459	20230717	122000	651215360	2740	2740	2740	2740	0
460	20230717	121900	651215360	2740	2740	2740	2740	0
461	20230717	121800	651215360	2740	2735	2740	2735	11
462	20230717	121700	651185225	2730	2730	2740	2730	47
463	20230717	121600	651056815	2730	2730	2730	2730	4
464	20230717	121500	651045895	2740	2740	2740	2740	100
465	20230717	121400	650771895	2730	2740	2740	2730	105
466	20230717	121300	650485235	2730	2720	2740	2720	93
467	20230717	121200	650231145	2730	2730	2730	2730	0
468	20230717	121100	650231145	2730	2730	2730	2720	585
469	20230717	121000	648636945	2735	2735	2735	2735	1020
470	20230717	120900	645847245	2735	2735	2735	2735	0
471	20230717	120800	645847245	2735	2735	2735	2735	71
472	20230717	120700	645653060	2735	2730	2740	2730	300
473	20230717	120600	644832600	2740	2725	2740	2725	1639
474	20230717	120500	640357460	2725	2725	2725	2725	4
475	20230717	120400	640346560	2730	2720	2730	2720	115
476	20230717	120300	640033040	2725	2715	2725	2715	211
477	20230717	120200	639458865	2715	2715	2715	2715	1
478	20230717	120100	639456150	2720	2720	2720	2720	0
479	20230717	120000	639456150	2720	2715	2720	2700	54
480	20230717	115900	639310090	2730	2730	2730	2730	0
481	20230717	115800	639310090	2730	2730	2730	2730	0
482	20230717	115700	639310090	2730	2725	2730	2725	12
483	20230717	115600	639277380	2720	2720	2725	2720	3
484	20230717	115500	639269215	2715	2725	2725	2715	3
485	20230717	115400	639261055	2730	2720	2730	2715	341
486	20230717	115300	638332275	2725	2705	2725	2705	1000
487	20230717	115200	635608810	2710	2710	2710	2710	5
488	20230717	115100	635595260	2725	2725	2725	2725	0
489	20230717	115000	635595260	2725	2725	2725	2725	0
490	20230717	114900	635595260	2725	2705	2725	2700	69
491	20230717	114800	635408680	2700	2695	2700	2695	889
492	20230717	114700	633012495	2690	2695	2695	2675	6451
493	20230717	114600	615706320	2695	2710	2730	2695	2885
494	20230717	114500	607918230	2710	2710	2710	2710	460
495	20230717	114400	606671630	2735	2735	2735	2735	0
496	20230717	114300	606671630	2735	2735	2735	2735	0
497	20230717	114200	606671630	2735	2720	2735	2720	196
498	20230717	114100	606138345	2760	2730	2760	2730	50
499	20230717	114000	606001395	2715	2715	2715	2715	786
500	20230717	113900	603867405	2715	2715	2715	2715	0
501	20230717	113800	603867405	2715	2695	2715	2695	181
502	20230717	113700	603376930	2700	2700	2700	2700	115
503	20230717	113600	603066430	2720	2715	2720	2695	2108
504	20230717	113500	597356450	2720	2720	2720	2720	87
505	20230717	113400	597119810	2720	2720	2720	2720	0
506	20230717	113300	597119810	2720	2720	2720	2720	56
507	20230717	113200	596967490	2725	2725	2725	2725	5
508	20230717	113100	596953865	2725	2725	2725	2725	0
509	20230717	113000	596953865	2725	2725	2725	2725	911
510	20230717	112900	594471390	2725	2725	2725	2725	0
511	20230717	112800	594471390	2725	2725	2725	2725	106
512	20230717	112700	594182540	2725	2725	2725	2725	70
513	20230717	112600	593991790	2730	2730	2730	2730	597
514	20230717	112500	592361980	2730	2740	2740	2730	1281
515	20230717	112400	588852050	2740	2730	2740	2730	723
516	20230717	112300	586871070	2740	2735	2740	2735	394
517	20230717	112200	585793395	2735	2735	2735	2735	1
518	20230717	112100	585790660	2725	2725	2725	2725	0
519	20230717	112000	585790660	2725	2725	2725	2725	12
520	20230717	111900	585757960	2740	2730	2740	2730	12
521	20230717	111800	585725140	2740	2735	2740	2735	10
522	20230717	111700	585697785	2740	2735	2740	2730	22
523	20230717	111600	585637560	2740	2735	2740	2735	245
524	20230717	111500	584966265	2740	2735	2740	2735	25
525	20230717	111400	584897845	2720	2720	2720	2720	3
526	20230717	111300	584889685	2740	2725	2740	2720	443
527	20230717	111200	583681640	2735	2735	2735	2735	0
528	20230717	111100	583681640	2735	2735	2735	2735	0
529	20230717	111000	583681640	2735	2735	2735	2735	20
530	20230717	110900	583626940	2730	2730	2730	2730	500
531	20230717	110800	582261940	2735	2725	2740	2725	701
532	20230717	110700	580344215	2740	2745	2750	2730	1353
533	20230717	110600	576650090	2730	2755	2755	2730	1378
534	20230717	110500	572881420	2755	2755	2755	2740	645
535	20230717	110400	571106640	2755	2755	2760	2750	1224
536	20230717	110300	567735065	2760	2750	2765	2745	2685
537	20230717	110200	560333750	2750	2735	2750	2730	348
538	20230717	110100	559378775	2730	2750	2755	2730	533
539	20230717	110000	557917900	2765	2735	2765	2735	1578
540	20230717	105900	553570710	2740	2745	2765	2740	1586
541	20230717	105800	549203855	2745	2750	2750	2730	261
542	20230717	105700	548486925	2735	2750	2750	2735	1033
543	20230717	105600	545661640	2760	2735	2770	2725	3148
544	20230717	105500	537009735	2720	2710	2720	2710	606
545	20230717	105400	535363245	2715	2715	2715	2715	20
546	20230717	105300	535308945	2715	2715	2715	2715	180
547	20230717	105200	534820245	2715	2720	2720	2715	1373
548	20230717	105100	531088830	2720	2720	2720	2720	400
549	20230717	105000	530000830	2725	2730	2730	2725	4
550	20230717	104900	529989920	2735	2725	2735	2725	2402
551	20230717	104800	523424355	2725	2725	2725	2725	3
552	20230717	104700	523416180	2730	2730	2730	2730	198
553	20230717	104600	522875640	2730	2730	2730	2730	0
554	20230717	104500	522875640	2730	2730	2730	2730	0
555	20230717	104400	522875640	2730	2720	2730	2715	3099
556	20230717	104300	514457245	2730	2730	2730	2730	42
557	20230717	104200	514342585	2720	2725	2730	2720	3235
558	20230717	104100	505523780	2720	2720	2720	2720	391
559	20230717	104000	504460260	2720	2720	2720	2720	510
560	20230717	103900	503073060	2720	2720	2720	2720	10
561	20230717	103800	503045860	2720	2720	2720	2720	24
562	20230717	103700	502980580	2720	2720	2720	2720	90
563	20230717	103600	502735780	2720	2720	2720	2720	11
564	20230717	103500	502705860	2715	2715	2715	2715	47
565	20230717	103400	502578255	2715	2705	2715	2705	560
566	20230717	103300	501057905	2695	2695	2695	2695	0
567	20230717	103200	501057905	2695	2695	2695	2695	90
568	20230717	103100	500815355	2695	2695	2695	2695	184
569	20230717	103000	500319475	2685	2685	2685	2685	0
570	20230717	102900	500319475	2685	2700	2700	2685	1000
571	20230717	102800	497625105	2700	2700	2700	2700	1
572	20230717	102700	497622405	2705	2705	2705	2705	25
573	20230717	102600	497554780	2705	2710	2715	2705	159
574	20230717	102500	497124170	2705	2695	2705	2695	214
575	20230717	102400	496546215	2695	2690	2695	2685	836
576	20230717	102300	494297415	2690	2690	2690	2690	974
577	20230717	102200	491677355	2700	2690	2700	2690	331
578	20230717	102100	490786655	2700	2700	2700	2700	2
579	20230717	102000	490781255	2700	2700	2700	2700	21
580	20230717	101900	490724555	2700	2705	2705	2700	145
581	20230717	101800	490333005	2705	2705	2710	2705	12
582	20230717	101700	490300540	2700	2700	2700	2700	0
583	20230717	101600	490300540	2700	2700	2700	2690	901
584	20230717	101500	487867880	2700	2700	2700	2700	2
585	20230717	101400	487862480	2690	2690	2690	2690	0
586	20230717	101300	487862480	2690	2690	2690	2690	100
587	20230717	101200	487593480	2700	2695	2700	2690	109
588	20230717	101100	487299230	2690	2690	2690	2690	1
589	20230717	101000	487296540	2695	2695	2695	2695	1420
590	20230717	100900	483469640	2695	2695	2695	2695	2
591	20230717	100800	483464250	2690	2690	2690	2690	22
592	20230717	100700	483405070	2690	2690	2690	2690	1928
593	20230717	100600	478218750	2695	2680	2695	2680	1101
594	20230717	100500	475266555	2680	2680	2680	2680	148
595	20230717	100400	474869915	2680	2680	2680	2680	159
596	20230717	100300	474443795	2680	2690	2690	2680	41
597	20230717	100200	474333885	2695	2695	2695	2695	3
598	20230717	100100	474325800	2695	2695	2695	2675	315
599	20230717	100000	473482875	2670	2675	2690	2670	5989
600	20230717	095900	457410855	2670	2670	2670	2670	1258
601	20230717	095800	454051995	2675	2675	2680	2670	2351
602	20230717	095700	447774720	2675	2675	2675	2670	233
603	20230717	095600	447152500	2675	2680	2680	2675	727
604	20230717	095500	445207635	2685	2685	2685	2685	0
605	20230717	095400	445207635	2685	2685	2685	2680	24
606	20230717	095300	445143215	2680	2680	2680	2675	1152
607	20230717	095200	442059195	2680	2680	2680	2680	1
608	20230717	095100	442056515	2680	2680	2680	2680	221
609	20230717	095000	441464235	2680	2680	2680	2680	1000
610	20230717	094900	438784235	2690	2690	2690	2675	1006
611	20230717	094800	436093095	2690	2690	2690	2675	1065
612	20230717	094700	433244010	2675	2675	2675	2675	2
613	20230717	094600	433238660	2695	2695	2695	2695	1
614	20230717	094500	433235965	2695	2685	2695	2670	658
615	20230717	094400	431473385	2680	2685	2685	2680	1162
616	20230717	094300	428353560	2680	2690	2690	2680	2289
617	20230717	094200	422214040	2680	2690	2690	2680	2218
618	20230717	094100	416268695	2705	2705	2705	2690	734
619	20230717	094000	414290500	2700	2700	2705	2690	191
620	20230717	093900	413776300	2700	2715	2720	2695	2533
621	20230717	093800	406933880	2720	2715	2720	2715	1910
622	20230717	093700	401738825	2715	2715	2715	2715	188
623	20230717	093600	401228405	2715	2705	2715	2705	324
624	20230717	093500	400348860	2700	2700	2700	2700	1
625	20230717	093400	400346160	2700	2700	2700	2700	0
626	20230717	093300	400346160	2700	2705	2715	2700	481
627	20230717	093200	399046155	2705	2715	2715	2705	206
628	20230717	093100	398488895	2710	2690	2710	2690	401
629	20230717	093000	397407205	2695	2700	2700	2695	392
630	20230717	092900	396350730	2695	2700	2705	2695	958
631	20230717	092800	393764130	2690	2700	2700	2690	1711
632	20230717	092700	389144440	2700	2715	2720	2700	1088
633	20230717	092600	386200185	2715	2705	2715	2705	446
634	20230717	092500	384993365	2705	2715	2715	2620	14440
635	20230717	092400	346516450	2715	2730	2730	2715	1774
636	20230717	092300	341677100	2730	2735	2735	2730	2215
637	20230717	092200	335629100	2735	2750	2750	2735	2798
638	20230717	092100	327953190	2745	2745	2745	2740	2666
639	20230717	092000	320635750	2750	2755	2755	2745	1364
640	20230717	091900	316884300	2750	2730	2755	2730	3499
641	20230717	091800	307267185	2730	2720	2730	2720	149
642	20230717	091700	306860515	2720	2725	2725	2720	1728
643	20230717	091600	302160305	2725	2720	2725	2720	175
644	20230717	091500	301683745	2710	2720	2720	2710	4524
645	20230717	091400	289406140	2720	2700	2720	2695	3880
646	20230717	091300	278899690	2700	2705	2705	2700	3016
647	20230717	091200	270749955	2705	2685	2705	2675	9588
648	20230717	091100	244903300	2685	2635	2690	2635	3092
649	20230717	091000	236646585	2635	2645	2650	2630	6695
650	20230717	090900	218932620	2645	2670	2670	2645	6901
651	20230717	090800	200635035	2670	2650	2670	2650	964
652	20230717	090700	198074405	2665	2630	2665	2625	2920
653	20230717	090600	190380255	2630	2630	2630	2620	1901
654	20230717	090500	185398935	2630	2630	2630	2630	1060
655	20230717	090400	182611135	2630	2620	2635	2620	2360
656	20230717	090300	176402365	2630	2630	2630	2600	11227
657	20230717	090200	147064490	2605	2645	2645	2600	16709
658	20230717	090100	103352715	2645	2685	2685	2645	15516
659	20230717	090000	62145315	2680	2720	2720	2680	22764