KissMeData/123420/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195900	172455290	9780	9780	9780	9780	264
3	20230717	195800	172455290	9780	9780	9780	9780	0
4	20230717	195700	172455290	9780	9780	9780	9780	0
5	20230717	195600	172455290	9780	9780	9780	9780	0
6	20230717	195500	172455290	9780	9780	9780	9780	0
7	20230717	195400	172455290	9780	9780	9780	9780	0
8	20230717	195300	172455290	9780	9780	9780	9780	0
9	20230717	195200	172455290	9780	9780	9780	9780	0
10	20230717	195100	172455290	9780	9780	9780	9780	0
11	20230717	195000	172455290	9780	9780	9780	9780	0
12	20230717	194900	172455290	9780	9780	9780	9780	0
13	20230717	194800	172455290	9780	9780	9780	9780	0
14	20230717	194700	172455290	9780	9780	9780	9780	0
15	20230717	194600	172455290	9780	9780	9780	9780	0
16	20230717	194500	172455290	9780	9780	9780	9780	0
17	20230717	194400	172455290	9780	9780	9780	9780	0
18	20230717	194300	172455290	9780	9780	9780	9780	0
19	20230717	194200	172455290	9780	9780	9780	9780	0
20	20230717	194100	172455290	9780	9780	9780	9780	0
21	20230717	194000	172455290	9780	9780	9780	9780	0
22	20230717	193900	172455290	9780	9780	9780	9780	0
23	20230717	193800	172455290	9780	9780	9780	9780	0
24	20230717	193700	172455290	9780	9780	9780	9780	0
25	20230717	193600	172455290	9780	9780	9780	9780	0
26	20230717	193500	172455290	9780	9780	9780	9780	0
27	20230717	193400	172455290	9780	9780	9780	9780	0
28	20230717	193300	172455290	9780	9780	9780	9780	0
29	20230717	193200	172455290	9780	9780	9780	9780	0
30	20230717	193100	172455290	9780	9780	9780	9780	0
31	20230717	193000	172455290	9780	9780	9780	9780	0
32	20230717	192900	172455290	9780	9780	9780	9780	264
33	20230717	192800	172455290	9780	9780	9780	9780	0
34	20230717	192700	172455290	9780	9780	9780	9780	0
35	20230717	192600	172455290	9780	9780	9780	9780	0
36	20230717	192500	172455290	9780	9780	9780	9780	0
37	20230717	192400	172455290	9780	9780	9780	9780	0
38	20230717	192300	172455290	9780	9780	9780	9780	0
39	20230717	192200	172455290	9780	9780	9780	9780	0
40	20230717	192100	172455290	9780	9780	9780	9780	0
41	20230717	192000	172455290	9780	9780	9780	9780	0
42	20230717	191900	172455290	9780	9780	9780	9780	0
43	20230717	191800	172455290	9780	9780	9780	9780	0
44	20230717	191700	172455290	9780	9780	9780	9780	0
45	20230717	191600	172455290	9780	9780	9780	9780	0
46	20230717	191500	172455290	9780	9780	9780	9780	0
47	20230717	191400	172455290	9780	9780	9780	9780	0
48	20230717	191300	172455290	9780	9780	9780	9780	0
49	20230717	191200	172455290	9780	9780	9780	9780	0
50	20230717	191100	172455290	9780	9780	9780	9780	0
51	20230717	191000	172455290	9780	9780	9780	9780	0
52	20230717	190900	172455290	9780	9780	9780	9780	0
53	20230717	190800	172455290	9780	9780	9780	9780	0
54	20230717	190700	172455290	9780	9780	9780	9780	0
55	20230717	190600	172455290	9780	9780	9780	9780	0
56	20230717	190500	172455290	9780	9780	9780	9780	0
57	20230717	190400	172455290	9780	9780	9780	9780	0
58	20230717	190300	172455290	9780	9780	9780	9780	0
59	20230717	190200	172455290	9780	9780	9780	9780	0
60	20230717	190100	172455290	9780	9780	9780	9780	0
61	20230717	190000	172455290	9780	9780	9780	9780	0
62	20230717	185900	172455290	9780	9780	9780	9780	264
63	20230717	185800	172455290	9780	9780	9780	9780	0
64	20230717	185700	172455290	9780	9780	9780	9780	0
65	20230717	185600	172455290	9780	9780	9780	9780	0
66	20230717	185500	172455290	9780	9780	9780	9780	0
67	20230717	185400	172455290	9780	9780	9780	9780	0
68	20230717	185300	172455290	9780	9780	9780	9780	0
69	20230717	185200	172455290	9780	9780	9780	9780	0
70	20230717	185100	172455290	9780	9780	9780	9780	0
71	20230717	185000	172455290	9780	9780	9780	9780	0
72	20230717	184900	172455290	9780	9780	9780	9780	0
73	20230717	184800	172455290	9780	9780	9780	9780	0
74	20230717	184700	172455290	9780	9780	9780	9780	0
75	20230717	184600	172455290	9780	9780	9780	9780	0
76	20230717	184500	172455290	9780	9780	9780	9780	0
77	20230717	184400	172455290	9780	9780	9780	9780	0
78	20230717	184300	172455290	9780	9780	9780	9780	0
79	20230717	184200	172455290	9780	9780	9780	9780	0
80	20230717	184100	172455290	9780	9780	9780	9780	0
81	20230717	184000	172455290	9780	9780	9780	9780	0
82	20230717	183900	172455290	9780	9780	9780	9780	0
83	20230717	183800	172455290	9780	9780	9780	9780	0
84	20230717	183700	172455290	9780	9780	9780	9780	0
85	20230717	183600	172455290	9780	9780	9780	9780	0
86	20230717	183500	172455290	9780	9780	9780	9780	0
87	20230717	183400	172455290	9780	9780	9780	9780	0
88	20230717	183300	172455290	9780	9780	9780	9780	0
89	20230717	183200	172455290	9780	9780	9780	9780	0
90	20230717	183100	172455290	9780	9780	9780	9780	0
91	20230717	183000	172455290	9780	9780	9780	9780	0
92	20230717	182900	172455290	9780	9780	9780	9780	264
93	20230717	182800	172455290	9780	9780	9780	9780	0
94	20230717	182700	172455290	9780	9780	9780	9780	0
95	20230717	182600	172455290	9780	9780	9780	9780	0
96	20230717	182500	172455290	9780	9780	9780	9780	0
97	20230717	182400	172455290	9780	9780	9780	9780	0
98	20230717	182300	172455290	9780	9780	9780	9780	0
99	20230717	182200	172455290	9780	9780	9780	9780	0
100	20230717	182100	172455290	9780	9780	9780	9780	0
101	20230717	182000	172455290	9780	9780	9780	9780	0
102	20230717	181900	172455290	9780	9780	9780	9780	0
103	20230717	181800	172455290	9780	9780	9780	9780	0
104	20230717	181700	172455290	9780	9780	9780	9780	0
105	20230717	181600	172455290	9780	9780	9780	9780	0
106	20230717	181500	172455290	9780	9780	9780	9780	0
107	20230717	181400	172455290	9780	9780	9780	9780	0
108	20230717	181300	172455290	9780	9780	9780	9780	0
109	20230717	181200	172455290	9780	9780	9780	9780	0
110	20230717	181100	172455290	9780	9780	9780	9780	0
111	20230717	181000	172455290	9780	9780	9780	9780	0
112	20230717	180900	172455290	9780	9780	9780	9780	0
113	20230717	180800	172455290	9780	9780	9780	9780	0
114	20230717	180700	172455290	9780	9780	9780	9780	0
115	20230717	180600	172455290	9780	9780	9780	9780	0
116	20230717	180500	172455290	9780	9780	9780	9780	0
117	20230717	180400	172455290	9780	9780	9780	9780	0
118	20230717	180300	172455290	9780	9780	9780	9780	0
119	20230717	180200	172455290	9780	9780	9780	9780	0
120	20230717	180100	172455290	9780	9780	9780	9780	0
121	20230717	180000	172455290	9780	9780	9780	9780	0
122	20230717	175900	172455290	9780	9780	9780	9780	264
123	20230717	175800	172455290	9780	9780	9780	9780	0
124	20230717	175700	172455290	9780	9780	9780	9780	0
125	20230717	175600	172455290	9780	9780	9780	9780	0
126	20230717	175500	172455290	9780	9780	9780	9780	0
127	20230717	175400	172455290	9780	9780	9780	9780	0
128	20230717	175300	172455290	9780	9780	9780	9780	0
129	20230717	175200	172455290	9780	9780	9780	9780	0
130	20230717	175100	172455290	9780	9780	9780	9780	0
131	20230717	175000	172455290	9780	9780	9780	9780	0
132	20230717	174900	172455290	9780	9780	9780	9780	0
133	20230717	174800	172455290	9780	9780	9780	9780	0
134	20230717	174700	172455290	9780	9780	9780	9780	0
135	20230717	174600	172455290	9780	9780	9780	9780	0
136	20230717	174500	172455290	9780	9780	9780	9780	0
137	20230717	174400	172455290	9780	9780	9780	9780	0
138	20230717	174300	172455290	9780	9780	9780	9780	0
139	20230717	174200	172455290	9780	9780	9780	9780	0
140	20230717	174100	172455290	9780	9780	9780	9780	0
141	20230717	174000	172455290	9780	9780	9780	9780	0
142	20230717	173900	172455290	9780	9780	9780	9780	0
143	20230717	173800	172455290	9780	9780	9780	9780	0
144	20230717	173700	172455290	9780	9780	9780	9780	0
145	20230717	173600	172455290	9780	9780	9780	9780	0
146	20230717	173500	172455290	9780	9780	9780	9780	0
147	20230717	173400	172455290	9780	9780	9780	9780	0
148	20230717	173300	172455290	9780	9780	9780	9780	0
149	20230717	173200	172455290	9780	9780	9780	9780	0
150	20230717	173100	172455290	9780	9780	9780	9780	0
151	20230717	173000	172455290	9780	9780	9780	9780	0
152	20230717	172900	172455290	9780	9780	9780	9780	264
153	20230717	172800	172455290	9780	9780	9780	9780	0
154	20230717	172700	172455290	9780	9780	9780	9780	0
155	20230717	172600	172455290	9780	9780	9780	9780	0
156	20230717	172500	172455290	9780	9780	9780	9780	0
157	20230717	172400	172455290	9780	9780	9780	9780	0
158	20230717	172300	172455290	9780	9780	9780	9780	0
159	20230717	172200	172455290	9780	9780	9780	9780	0
160	20230717	172100	172455290	9780	9780	9780	9780	0
161	20230717	172000	172455290	9780	9780	9780	9780	0
162	20230717	171900	172455290	9780	9780	9780	9780	0
163	20230717	171800	172455290	9780	9780	9780	9780	0
164	20230717	171700	172455290	9780	9780	9780	9780	0
165	20230717	171600	172455290	9780	9780	9780	9780	0
166	20230717	171500	172455290	9780	9780	9780	9780	0
167	20230717	171400	172455290	9780	9780	9780	9780	0
168	20230717	171300	172455290	9780	9780	9780	9780	0
169	20230717	171200	172455290	9780	9780	9780	9780	0
170	20230717	171100	172455290	9780	9780	9780	9780	0
171	20230717	171000	172455290	9780	9780	9780	9780	0
172	20230717	170900	172455290	9780	9780	9780	9780	0
173	20230717	170800	172455290	9780	9780	9780	9780	0
174	20230717	170700	172455290	9780	9780	9780	9780	0
175	20230717	170600	172455290	9780	9780	9780	9780	0
176	20230717	170500	172455290	9780	9780	9780	9780	0
177	20230717	170400	172455290	9780	9780	9780	9780	0
178	20230717	170300	172455290	9780	9780	9780	9780	0
179	20230717	170200	172455290	9780	9780	9780	9780	0
180	20230717	170100	172455290	9780	9780	9780	9780	0
181	20230717	170000	172455290	9780	9780	9780	9780	0
182	20230717	165900	172455290	9780	9780	9780	9780	264
183	20230717	165800	172455290	9780	9780	9780	9780	0
184	20230717	165700	172455290	9780	9780	9780	9780	0
185	20230717	165600	172455290	9780	9780	9780	9780	0
186	20230717	165500	172455290	9780	9780	9780	9780	0
187	20230717	165400	172455290	9780	9780	9780	9780	0
188	20230717	165300	172455290	9780	9780	9780	9780	0
189	20230717	165200	172455290	9780	9780	9780	9780	0
190	20230717	165100	172455290	9780	9780	9780	9780	0
191	20230717	165000	172455290	9780	9780	9780	9780	0
192	20230717	164900	172455290	9780	9780	9780	9780	0
193	20230717	164800	172455290	9780	9780	9780	9780	0
194	20230717	164700	172455290	9780	9780	9780	9780	0
195	20230717	164600	172455290	9780	9780	9780	9780	0
196	20230717	164500	172455290	9780	9780	9780	9780	0
197	20230717	164400	172455290	9780	9780	9780	9780	0
198	20230717	164300	172455290	9780	9780	9780	9780	0
199	20230717	164200	172455290	9780	9780	9780	9780	0
200	20230717	164100	172455290	9780	9780	9780	9780	0
201	20230717	164000	172455290	9780	9780	9780	9780	0
202	20230717	163900	172455290	9780	9780	9780	9780	0
203	20230717	163800	172455290	9780	9780	9780	9780	0
204	20230717	163700	172455290	9780	9780	9780	9780	0
205	20230717	163600	172455290	9780	9780	9780	9780	0
206	20230717	163500	172455290	9780	9780	9780	9780	0
207	20230717	163400	172455290	9780	9780	9780	9780	0
208	20230717	163300	172455290	9780	9780	9780	9780	0
209	20230717	163200	172455290	9780	9780	9780	9780	0
210	20230717	163100	172455290	9780	9780	9780	9780	0
211	20230717	163000	172455290	9780	9780	9780	9780	0
212	20230717	162900	172455290	9780	9780	9780	9780	264
213	20230717	162800	172455290	9780	9780	9780	9780	0
214	20230717	162700	172455290	9780	9780	9780	9780	0
215	20230717	162600	172455290	9780	9780	9780	9780	0
216	20230717	162500	172455290	9780	9780	9780	9780	0
217	20230717	162400	172455290	9780	9780	9780	9780	0
218	20230717	162300	172455290	9780	9780	9780	9780	0
219	20230717	162200	172455290	9780	9780	9780	9780	0
220	20230717	162100	172455290	9780	9780	9780	9780	0
221	20230717	162000	172455290	9780	9780	9780	9780	0
222	20230717	161900	172455290	9780	9780	9780	9780	0
223	20230717	161800	172455290	9780	9780	9780	9780	0
224	20230717	161700	172455290	9780	9780	9780	9780	0
225	20230717	161600	172455290	9780	9780	9780	9780	0
226	20230717	161500	172455290	9780	9780	9780	9780	0
227	20230717	161400	172455290	9780	9780	9780	9780	0
228	20230717	161300	172455290	9780	9780	9780	9780	0
229	20230717	161200	172455290	9780	9780	9780	9780	0
230	20230717	161100	172455290	9780	9780	9780	9780	0
231	20230717	161000	172455290	9780	9780	9780	9780	0
232	20230717	160900	172455290	9780	9780	9780	9780	0
233	20230717	160800	172455290	9780	9780	9780	9780	0
234	20230717	160700	172455290	9780	9780	9780	9780	0
235	20230717	160600	172455290	9780	9780	9780	9780	0
236	20230717	160500	172455290	9780	9780	9780	9780	0
237	20230717	160400	172455290	9780	9780	9780	9780	0
238	20230717	160300	172455290	9780	9780	9780	9780	0
239	20230717	160200	172455290	9780	9780	9780	9780	0
240	20230717	160100	172455290	9780	9780	9780	9780	0
241	20230717	160000	172455290	9780	9780	9780	9780	0
242	20230717	155900	172455290	9780	9780	9780	9780	264
243	20230717	155800	172455290	9780	9780	9780	9780	0
244	20230717	155700	172455290	9780	9780	9780	9780	0
245	20230717	155600	172455290	9780	9780	9780	9780	0
246	20230717	155500	172455290	9780	9780	9780	9780	0
247	20230717	155400	172455290	9780	9780	9780	9780	0
248	20230717	155300	172455290	9780	9780	9780	9780	0
249	20230717	155200	172455290	9780	9780	9780	9780	0
250	20230717	155100	172455290	9780	9780	9780	9780	0
251	20230717	155000	172455290	9780	9780	9780	9780	0
252	20230717	154900	172455290	9780	9780	9780	9780	0
253	20230717	154800	172455290	9780	9780	9780	9780	0
254	20230717	154700	172455290	9780	9780	9780	9780	0
255	20230717	154600	172455290	9780	9780	9780	9780	0
256	20230717	154500	172455290	9780	9780	9780	9780	0
257	20230717	154400	172455290	9780	9780	9780	9780	0
258	20230717	154300	172455290	9780	9780	9780	9780	0
259	20230717	154200	172455290	9780	9780	9780	9780	0
260	20230717	154100	172455290	9780	9780	9780	9780	0
261	20230717	154000	172455290	9780	9780	9780	9780	0
262	20230717	153900	172455290	9780	9780	9780	9780	0
263	20230717	153800	172455290	9780	9780	9780	9780	0
264	20230717	153700	172455290	9780	9780	9780	9780	0
265	20230717	153600	172455290	9780	9780	9780	9780	0
266	20230717	153500	172455290	9780	9780	9780	9780	0
267	20230717	153400	172455290	9780	9780	9780	9780	0
268	20230717	153300	172455290	9780	9780	9780	9780	0
269	20230717	153200	172455290	9780	9780	9780	9780	0
270	20230717	153100	172455290	9780	9780	9780	9780	0
271	20230717	153000	172455290	9780	9780	9780	9780	264
272	20230717	152900	169873370	9750	9750	9750	9750	0
273	20230717	152800	169873370	9750	9750	9750	9750	0
274	20230717	152700	169873370	9750	9750	9750	9750	0
275	20230717	152600	169873370	9750	9750	9750	9750	0
276	20230717	152500	169873370	9750	9750	9750	9750	0
277	20230717	152400	169873370	9750	9750	9750	9750	0
278	20230717	152300	169873370	9750	9750	9750	9750	0
279	20230717	152200	169873370	9750	9750	9750	9750	0
280	20230717	152100	169873370	9750	9750	9750	9750	0
281	20230717	152000	169873370	9750	9750	9750	9750	0
282	20230717	151900	169873370	9750	9770	9780	9750	10
283	20230717	151800	169775820	9750	9760	9770	9750	71
284	20230717	151700	169082690	9760	9760	9760	9760	0
285	20230717	151600	169082690	9760	9760	9760	9760	1
286	20230717	151500	169072930	9760	9750	9760	9750	8
287	20230717	151400	168994890	9760	9760	9760	9760	0
288	20230717	151300	168994890	9760	9760	9760	9760	30
289	20230717	151200	168702090	9760	9760	9760	9760	13
290	20230717	151100	168575210	9760	9760	9760	9760	0
291	20230717	151000	168575210	9760	9760	9760	9760	100
292	20230717	150900	167599210	9760	9760	9760	9760	0
293	20230717	150800	167599210	9760	9760	9760	9760	0
294	20230717	150700	167599210	9760	9750	9760	9750	2
295	20230717	150600	167579700	9770	9750	9770	9740	137
296	20230717	150500	166245280	9740	9750	9770	9740	293
297	20230717	150400	163387600	9740	9740	9740	9740	1
298	20230717	150300	163377860	9740	9740	9740	9740	8
299	20230717	150200	163299940	9740	9740	9740	9740	8
300	20230717	150100	163222020	9740	9750	9750	9740	224
301	20230717	150000	161038060	9760	9760	9760	9760	0
302	20230717	145900	161038060	9760	9760	9760	9760	0
303	20230717	145800	161038060	9760	9760	9760	9760	1
304	20230717	145700	161028300	9740	9740	9740	9740	109
305	20230717	145600	159966640	9760	9760	9760	9760	0
306	20230717	145500	159966640	9760	9750	9760	9750	74
307	20230717	145400	159245000	9750	9750	9750	9750	2
308	20230717	145300	159225500	9750	9750	9750	9750	2
309	20230717	145200	159206000	9740	9740	9740	9740	0
310	20230717	145100	159206000	9740	9740	9740	9740	1
311	20230717	145000	159196260	9750	9750	9750	9750	36
312	20230717	144900	158845260	9760	9750	9760	9750	18
313	20230717	144800	158669710	9760	9760	9760	9760	0
314	20230717	144700	158669710	9760	9760	9760	9760	52
315	20230717	144600	158162190	9760	9760	9760	9760	0
316	20230717	144500	158162190	9760	9760	9760	9760	2
317	20230717	144400	158142670	9760	9760	9760	9760	0
318	20230717	144300	158142670	9760	9760	9760	9760	0
319	20230717	144200	158142670	9760	9760	9760	9760	0
320	20230717	144100	158142670	9760	9750	9760	9750	31
321	20230717	144000	157840120	9740	9740	9740	9740	7
322	20230717	143900	157771940	9740	9740	9740	9740	0
323	20230717	143800	157771940	9740	9750	9750	9740	300
324	20230717	143700	154848370	9780	9780	9780	9780	0
325	20230717	143600	154848370	9780	9780	9780	9780	0
326	20230717	143500	154848370	9780	9780	9780	9780	11
327	20230717	143400	154740790	9780	9780	9780	9780	0
328	20230717	143300	154740790	9780	9780	9780	9780	11
329	20230717	143200	154633210	9780	9780	9780	9780	0
330	20230717	143100	154633210	9780	9780	9780	9780	0
331	20230717	143000	154633210	9780	9780	9780	9780	0
332	20230717	142900	154633210	9780	9770	9780	9770	264
333	20230717	142800	152052290	9770	9770	9770	9770	0
334	20230717	142700	152052290	9770	9770	9770	9770	0
335	20230717	142600	152052290	9770	9760	9770	9760	424
336	20230717	142500	147911960	9760	9760	9760	9760	0
337	20230717	142400	147911960	9760	9740	9760	9740	26
338	20230717	142300	147658440	9720	9720	9720	9720	7
339	20230717	142200	147590400	9760	9760	9760	9760	0
340	20230717	142100	147590400	9760	9760	9760	9760	5
341	20230717	142000	147541600	9760	9760	9760	9760	0
342	20230717	141900	147541600	9760	9760	9760	9760	0
343	20230717	141800	147541600	9760	9760	9760	9760	0
344	20230717	141700	147541600	9760	9750	9760	9750	89
345	20230717	141600	146673810	9750	9750	9750	9750	0
346	20230717	141500	146673810	9750	9750	9750	9750	0
347	20230717	141400	146673810	9750	9750	9750	9750	0
348	20230717	141300	146673810	9750	9750	9750	9750	0
349	20230717	141200	146673810	9750	9750	9750	9750	3
350	20230717	141100	146644560	9750	9750	9750	9750	10
351	20230717	141000	146547060	9710	9710	9710	9710	0
352	20230717	140900	146547060	9710	9710	9710	9710	56
353	20230717	140800	146003300	9700	9720	9740	9700	701
354	20230717	140700	139181020	9700	9700	9700	9700	0
355	20230717	140600	139181020	9700	9700	9700	9700	74
356	20230717	140500	138463220	9700	9700	9700	9700	2
357	20230717	140400	138443820	9730	9730	9730	9730	0
358	20230717	140300	138443820	9730	9730	9730	9730	0
359	20230717	140200	138443820	9730	9730	9730	9700	85
360	20230717	140100	137618870	9700	9700	9700	9700	0
361	20230717	140000	137618870	9700	9700	9700	9700	2
362	20230717	135900	137599470	9700	9700	9700	9700	0
363	20230717	135800	137599470	9700	9700	9700	9700	0
364	20230717	135700	137599470	9700	9700	9700	9700	54
365	20230717	135600	137075670	9720	9710	9720	9710	55
366	20230717	135500	136541590	9720	9720	9720	9720	170
367	20230717	135400	134889190	9710	9710	9710	9710	0
368	20230717	135300	134889190	9710	9710	9710	9710	1
369	20230717	135200	134879480	9710	9710	9710	9710	0
370	20230717	135100	134879480	9710	9710	9710	9710	0
371	20230717	135000	134879480	9710	9710	9710	9710	1
372	20230717	134900	134869770	9710	9710	9710	9710	0
373	20230717	134800	134869770	9710	9710	9710	9710	0
374	20230717	134700	134869770	9710	9710	9710	9710	0
375	20230717	134600	134869770	9710	9710	9710	9710	0
376	20230717	134500	134869770	9710	9710	9710	9710	1
377	20230717	134400	134860060	9710	9710	9710	9710	0
378	20230717	134300	134860060	9710	9710	9710	9710	0
379	20230717	134200	134860060	9710	9710	9710	9710	0
380	20230717	134100	134860060	9710	9710	9710	9710	2
381	20230717	134000	134840640	9710	9710	9710	9710	0
382	20230717	133900	134840640	9710	9710	9710	9710	61
383	20230717	133800	134248330	9700	9700	9700	9700	0
384	20230717	133700	134248330	9700	9700	9700	9700	0
385	20230717	133600	134248330	9700	9700	9700	9700	0
386	20230717	133500	134248330	9700	9700	9700	9700	2
387	20230717	133400	134228930	9700	9700	9700	9700	0
388	20230717	133300	134228930	9700	9700	9700	9700	0
389	20230717	133200	134228930	9700	9700	9700	9700	0
390	20230717	133100	134228930	9700	9700	9700	9700	0
391	20230717	133000	134228930	9700	9700	9700	9700	10
392	20230717	132900	134131930	9710	9710	9710	9710	0
393	20230717	132800	134131930	9710	9710	9710	9710	0
394	20230717	132700	134131930	9710	9710	9710	9710	31
395	20230717	132600	133830920	9710	9710	9710	9710	0
396	20230717	132500	133830920	9710	9710	9710	9710	0
397	20230717	132400	133830920	9710	9710	9710	9710	24
398	20230717	132300	133597880	9710	9710	9710	9710	0
399	20230717	132200	133597880	9710	9710	9710	9710	0
400	20230717	132100	133597880	9710	9710	9710	9710	90
401	20230717	132000	132723980	9710	9710	9710	9710	0
402	20230717	131900	132723980	9710	9710	9710	9710	11
403	20230717	131800	132617170	9720	9720	9720	9720	120
404	20230717	131700	131450770	9710	9710	9710	9710	0
405	20230717	131600	131450770	9710	9710	9710	9710	2
406	20230717	131500	131431350	9710	9710	9710	9710	0
407	20230717	131400	131431350	9710	9710	9710	9710	25
408	20230717	131300	131188600	9710	9710	9710	9710	0
409	20230717	131200	131188600	9710	9720	9720	9710	3
410	20230717	131100	131159450	9720	9720	9720	9720	0
411	20230717	131000	131159450	9720	9720	9720	9720	55
412	20230717	130900	130624850	9710	9710	9710	9710	0
413	20230717	130800	130624850	9710	9710	9710	9710	50
414	20230717	130700	130139350	9710	9710	9710	9710	1
415	20230717	130600	130129640	9710	9710	9710	9710	1
416	20230717	130500	130119930	9720	9720	9720	9720	0
417	20230717	130400	130119930	9720	9710	9720	9710	68
418	20230717	130300	129459170	9710	9710	9710	9710	0
419	20230717	130200	129459170	9710	9710	9710	9710	158
420	20230717	130100	127924990	9710	9710	9710	9710	0
421	20230717	130000	127924990	9710	9710	9710	9710	2
422	20230717	125900	127905570	9710	9710	9710	9710	0
423	20230717	125800	127905570	9710	9710	9710	9710	0
424	20230717	125700	127905570	9710	9710	9710	9710	0
425	20230717	125600	127905570	9710	9710	9710	9710	0
426	20230717	125500	127905570	9710	9720	9720	9710	500
427	20230717	125400	123050550	9730	9730	9730	9730	0
428	20230717	125300	123050550	9730	9730	9730	9730	2
429	20230717	125200	123031090	9720	9720	9720	9720	2
430	20230717	125100	123011650	9720	9730	9730	9720	51
431	20230717	125000	122515430	9730	9730	9730	9730	0
432	20230717	124900	122515430	9730	9730	9730	9730	0
433	20230717	124800	122515430	9730	9730	9730	9730	100
434	20230717	124700	121542430	9730	9710	9730	9710	33
435	20230717	124600	121221540	9710	9710	9710	9710	0
436	20230717	124500	121221540	9710	9710	9710	9710	0
437	20230717	124400	121221540	9710	9710	9710	9710	0
438	20230717	124300	121221540	9710	9710	9710	9710	5
439	20230717	124200	121172990	9710	9710	9710	9710	0
440	20230717	124100	121172990	9710	9710	9710	9710	4
441	20230717	124000	121134150	9730	9720	9730	9720	90
442	20230717	123900	120258780	9720	9720	9720	9720	1
443	20230717	123800	120249060	9710	9710	9710	9710	0
444	20230717	123700	120249060	9710	9710	9710	9710	372
445	20230717	123600	116636940	9700	9710	9710	9700	58
446	20230717	123500	116073790	9710	9700	9710	9700	84
447	20230717	123400	115258330	9690	9690	9690	9690	0
448	20230717	123300	115258330	9690	9690	9690	9690	4
449	20230717	123200	115219570	9680	9680	9680	9680	0
450	20230717	123100	115219570	9680	9680	9680	9680	0
451	20230717	123000	115219570	9680	9680	9680	9680	1
452	20230717	122900	115209890	9680	9680	9680	9680	13
453	20230717	122800	115084050	9680	9680	9680	9680	4
454	20230717	122700	115045330	9680	9680	9680	9680	4
455	20230717	122600	115006610	9670	9670	9670	9670	178
456	20230717	122500	113285350	9650	9650	9650	9650	0
457	20230717	122400	113285350	9650	9650	9650	9650	0
458	20230717	122300	113285350	9650	9650	9650	9650	0
459	20230717	122200	113285350	9650	9650	9650	9650	52
460	20230717	122100	112783550	9650	9650	9650	9650	0
461	20230717	122000	112783550	9650	9640	9650	9640	144
462	20230717	121900	111393960	9620	9620	9620	9620	0
463	20230717	121800	111393960	9620	9620	9620	9620	0
464	20230717	121700	111393960	9620	9620	9620	9620	5
465	20230717	121600	111345860	9610	9610	9610	9610	0
466	20230717	121500	111345860	9610	9610	9610	9610	0
467	20230717	121400	111345860	9610	9610	9610	9610	0
468	20230717	121300	111345860	9610	9610	9610	9610	0
469	20230717	121200	111345860	9610	9610	9610	9610	2
470	20230717	121100	111326640	9560	9560	9560	9560	0
471	20230717	121000	111326640	9560	9560	9560	9560	0
472	20230717	120900	111326640	9560	9560	9560	9560	0
473	20230717	120800	111326640	9560	9560	9560	9560	0
474	20230717	120700	111326640	9560	9560	9560	9560	0
475	20230717	120600	111326640	9560	9560	9560	9560	0
476	20230717	120500	111326640	9560	9560	9560	9560	0
477	20230717	120400	111326640	9560	9560	9560	9560	0
478	20230717	120300	111326640	9560	9560	9560	9560	0
479	20230717	120200	111326640	9560	9560	9560	9560	0
480	20230717	120100	111326640	9560	9560	9560	9560	0
481	20230717	120000	111326640	9560	9560	9560	9560	0
482	20230717	115900	111326640	9560	9600	9610	9560	1545
483	20230717	115800	96485600	9610	9620	9620	9610	128
484	20230717	115700	95255390	9620	9630	9630	9620	254
485	20230717	115600	92811710	9650	9630	9650	9630	121
486	20230717	115500	91646070	9640	9650	9650	9640	437
487	20230717	115400	87430620	9700	9700	9700	9700	0
488	20230717	115300	87430620	9700	9700	9700	9700	0
489	20230717	115200	87430620	9700	9700	9700	9700	0
490	20230717	115100	87430620	9700	9700	9700	9700	0
491	20230717	115000	87430620	9700	9700	9700	9700	10
492	20230717	114900	87333620	9650	9650	9650	9650	0
493	20230717	114800	87333620	9650	9650	9650	9650	0
494	20230717	114700	87333620	9650	9650	9650	9650	0
495	20230717	114600	87333620	9650	9650	9650	9650	0
496	20230717	114500	87333620	9650	9650	9650	9650	0
497	20230717	114400	87333620	9650	9650	9650	9650	0
498	20230717	114300	87333620	9650	9650	9650	9650	3
499	20230717	114200	87304670	9650	9650	9650	9650	0
500	20230717	114100	87304670	9650	9650	9650	9650	0
501	20230717	114000	87304670	9650	9650	9650	9650	0
502	20230717	113900	87304670	9650	9650	9650	9650	0
503	20230717	113800	87304670	9650	9650	9650	9650	0
504	20230717	113700	87304670	9650	9650	9650	9650	0
505	20230717	113600	87304670	9650	9650	9650	9650	0
506	20230717	113500	87304670	9650	9700	9700	9650	110
507	20230717	113400	86238170	9710	9710	9710	9710	0
508	20230717	113300	86238170	9710	9710	9710	9710	0
509	20230717	113200	86238170	9710	9710	9710	9710	0
510	20230717	113100	86238170	9710	9710	9710	9710	0
511	20230717	113000	86238170	9710	9710	9710	9710	0
512	20230717	112900	86238170	9710	9710	9710	9710	0
513	20230717	112800	86238170	9710	9710	9710	9710	0
514	20230717	112700	86238170	9710	9710	9710	9710	0
515	20230717	112600	86238170	9710	9710	9710	9710	0
516	20230717	112500	86238170	9710	9700	9710	9700	4
517	20230717	112400	86199340	9700	9690	9700	9690	2
518	20230717	112300	86179950	9650	9650	9650	9650	20
519	20230717	112200	85986950	9650	9660	9660	9650	106
520	20230717	112100	84963310	9670	9670	9670	9670	1
521	20230717	112000	84953640	9700	9700	9700	9700	0
522	20230717	111900	84953640	9700	9700	9700	9700	1
523	20230717	111800	84943940	9700	9700	9700	9700	10
524	20230717	111700	84846940	9700	9700	9700	9700	0
525	20230717	111600	84846940	9700	9700	9700	9700	1
526	20230717	111500	84837240	9660	9660	9660	9660	0
527	20230717	111400	84837240	9660	9660	9660	9660	2
528	20230717	111300	84817920	9660	9660	9660	9660	0
529	20230717	111200	84817920	9660	9660	9660	9660	0
530	20230717	111100	84817920	9660	9660	9660	9660	5
531	20230717	111000	84769620	9690	9690	9690	9690	1
532	20230717	110900	84759930	9690	9690	9690	9690	0
533	20230717	110800	84759930	9690	9690	9690	9690	0
534	20230717	110700	84759930	9690	9690	9690	9690	1
535	20230717	110600	84750240	9680	9680	9680	9680	0
536	20230717	110500	84750240	9680	9680	9680	9680	0
537	20230717	110400	84750240	9680	9680	9680	9680	0
538	20230717	110300	84750240	9680	9670	9690	9670	4
539	20230717	110200	84711520	9650	9650	9650	9650	0
540	20230717	110100	84711520	9650	9650	9650	9650	0
541	20230717	110000	84711520	9650	9650	9650	9650	32
542	20230717	105900	84402720	9650	9650	9650	9650	0
543	20230717	105800	84402720	9650	9650	9650	9650	0
544	20230717	105700	84402720	9650	9650	9650	9650	0
545	20230717	105600	84402720	9650	9650	9650	9650	0
546	20230717	105500	84402720	9650	9650	9650	9650	1
547	20230717	105400	84393070	9660	9660	9660	9660	0
548	20230717	105300	84393070	9660	9660	9660	9660	1
549	20230717	105200	84383410	9650	9650	9650	9650	9
550	20230717	105100	84296560	9650	9650	9650	9650	0
551	20230717	105000	84296560	9650	9650	9650	9650	0
552	20230717	104900	84296560	9650	9650	9650	9650	49
553	20230717	104800	83823710	9650	9650	9650	9650	0
554	20230717	104700	83823710	9650	9650	9650	9650	0
555	20230717	104600	83823710	9650	9650	9650	9650	2
556	20230717	104500	83804410	9650	9650	9650	9650	0
557	20230717	104400	83804410	9650	9660	9660	9650	355
558	20230717	104300	80375660	9660	9660	9660	9660	51
559	20230717	104200	79883000	9700	9700	9700	9700	0
560	20230717	104100	79883000	9700	9700	9700	9700	0
561	20230717	104000	79883000	9700	9700	9700	9700	143
562	20230717	103900	78495900	9700	9700	9700	9700	0
563	20230717	103800	78495900	9700	9670	9700	9670	2
564	20230717	103700	78476530	9660	9660	9660	9660	0
565	20230717	103600	78476530	9660	9660	9660	9660	0
566	20230717	103500	78476530	9660	9660	9660	9660	0
567	20230717	103400	78476530	9660	9660	9660	9660	0
568	20230717	103300	78476530	9660	9660	9660	9660	152
569	20230717	103200	77008210	9660	9660	9660	9660	0
570	20230717	103100	77008210	9660	9660	9660	9660	1
571	20230717	103000	76998550	9670	9670	9670	9670	0
572	20230717	102900	76998550	9670	9670	9670	9670	0
573	20230717	102800	76998550	9670	9670	9700	9670	34
574	20230717	102700	76669700	9670	9670	9670	9670	7
575	20230717	102600	76602010	9700	9700	9700	9700	0
576	20230717	102500	76602010	9700	9700	9700	9700	8
577	20230717	102400	76524410	9700	9670	9700	9670	52
578	20230717	102300	76021540	9670	9700	9700	9670	4
579	20230717	102200	75982800	9700	9700	9700	9700	0
580	20230717	102100	75982800	9700	9670	9700	9670	453
581	20230717	102000	71597470	9660	9660	9660	9660	80
582	20230717	101900	70824670	9650	9650	9650	9650	11
583	20230717	101800	70718520	9650	9650	9650	9650	311
584	20230717	101700	67717370	9660	9660	9660	9660	0
585	20230717	101600	67717370	9660	9660	9660	9660	0
586	20230717	101500	67717370	9660	9660	9660	9660	1
587	20230717	101400	67707710	9650	9600	9650	9600	618
588	20230717	101300	61756810	9600	9600	9600	9600	20
589	20230717	101200	61564810	9600	9600	9600	9600	0
590	20230717	101100	61564810	9600	9530	9600	9530	121
591	20230717	101000	60411610	9530	9590	9590	9530	108
592	20230717	100900	59379370	9530	9530	9530	9530	0
593	20230717	100800	59379370	9530	9530	9530	9530	3
594	20230717	100700	59350780	9590	9590	9590	9590	0
595	20230717	100600	59350780	9590	9590	9590	9590	0
596	20230717	100500	59350780	9590	9590	9590	9590	0
597	20230717	100400	59350780	9590	9590	9590	9590	0
598	20230717	100300	59350780	9590	9590	9590	9590	0
599	20230717	100200	59350780	9590	9590	9590	9590	0
600	20230717	100100	59350780	9590	9590	9590	9590	0
601	20230717	100000	59350780	9590	9590	9590	9590	0
602	20230717	095900	59350780	9590	9590	9590	9590	0
603	20230717	095800	59350780	9590	9590	9590	9590	0
604	20230717	095700	59350780	9590	9590	9590	9590	0
605	20230717	095600	59350780	9590	9590	9590	9590	71
606	20230717	095500	58669890	9500	9500	9500	9500	0
607	20230717	095400	58669890	9500	9500	9500	9500	0
608	20230717	095300	58669890	9500	9500	9500	9500	0
609	20230717	095200	58669890	9500	9500	9500	9500	0
610	20230717	095100	58669890	9500	9500	9500	9500	0
611	20230717	095000	58669890	9500	9510	9540	9500	1097
612	20230717	094900	48232710	9510	9520	9520	9510	107
613	20230717	094800	47214540	9510	9510	9510	9510	0
614	20230717	094700	47214540	9510	9510	9510	9510	18
615	20230717	094600	47043360	9510	9510	9510	9510	0
616	20230717	094500	47043360	9510	9510	9510	9510	15
617	20230717	094400	46900710	9490	9490	9490	9490	0
618	20230717	094300	46900710	9490	9490	9490	9490	0
619	20230717	094200	46900710	9490	9500	9500	9490	69
620	20230717	094100	46245570	9540	9510	9540	9500	875
621	20230717	094000	37900840	9500	9530	9530	9500	184
622	20230717	093900	36151120	9530	9540	9540	9530	49
623	20230717	093800	35683760	9540	9540	9540	9540	0
624	20230717	093700	35683760	9540	9540	9540	9540	3
625	20230717	093600	35655140	9540	9540	9540	9540	1
626	20230717	093500	35645600	9540	9540	9540	9540	0
627	20230717	093400	35645600	9540	9540	9540	9540	0
628	20230717	093300	35645600	9540	9540	9540	9540	0
629	20230717	093200	35645600	9540	9540	9540	9540	0
630	20230717	093100	35645600	9540	9540	9540	9540	25
631	20230717	093000	35407100	9610	9610	9610	9610	1
632	20230717	092900	35397490	9540	9540	9540	9540	0
633	20230717	092800	35397490	9540	9540	9540	9540	3
634	20230717	092700	35368870	9540	9540	9540	9540	51
635	20230717	092600	34882330	9540	9540	9540	9540	0
636	20230717	092500	34882330	9540	9540	9540	9540	0
637	20230717	092400	34882330	9540	9640	9640	9540	338
638	20230717	092300	31628180	9640	9640	9640	9640	10
639	20230717	092200	31531780	9640	9640	9640	9640	2
640	20230717	092100	31512500	9640	9640	9640	9640	0
641	20230717	092000	31512500	9640	9640	9640	9640	0
642	20230717	091900	31512500	9640	9640	9640	9640	0
643	20230717	091800	31512500	9640	9630	9640	9630	41
644	20230717	091700	31117330	9640	9540	9640	9540	202
645	20230717	091600	29170150	9540	9540	9540	9540	0
646	20230717	091500	29170150	9540	9510	9540	9510	33
647	20230717	091400	28855670	9520	9520	9520	9520	303
648	20230717	091300	25971110	9520	9520	9520	9520	36
649	20230717	091200	25628390	9520	9520	9520	9490	65
650	20230717	091100	25009890	9510	9510	9510	9510	0
651	20230717	091000	25009890	9510	9510	9510	9510	0
652	20230717	090900	25009890	9510	9490	9510	9490	53
653	20230717	090800	24506320	9480	9480	9480	9480	0
654	20230717	090700	24506320	9480	9480	9480	9480	0
655	20230717	090600	24506320	9480	9480	9480	9470	824
656	20230717	090500	16701450	9480	9480	9480	9480	12
657	20230717	090400	16587690	9460	9550	9550	9430	1229
658	20230717	090300	4888890	9540	9580	9580	9540	101
659	20230717	090200	3921350	9540	9540	9540	9540	2
660	20230717	090100	3902270	9530	9570	9570	9530	400
661	20230717	090000	86130	9570	9570	9570	9570	9