KissMeData/141000/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200400	474385350	9680	9680	9680	9680	1193
3	20230717	200300	474385350	9680	9680	9680	9680	0
4	20230717	200200	474385350	9680	9680	9680	9680	0
5	20230717	200100	474385350	9680	9680	9680	9680	0
6	20230717	200000	474385350	9680	9680	9680	9680	0
7	20230717	195900	474385350	9680	9680	9680	9680	0
8	20230717	195800	474385350	9680	9680	9680	9680	0
9	20230717	195700	474385350	9680	9680	9680	9680	0
10	20230717	195600	474385350	9680	9680	9680	9680	0
11	20230717	195500	474385350	9680	9680	9680	9680	0
12	20230717	195400	474385350	9680	9680	9680	9680	0
13	20230717	195300	474385350	9680	9680	9680	9680	0
14	20230717	195200	474385350	9680	9680	9680	9680	0
15	20230717	195100	474385350	9680	9680	9680	9680	0
16	20230717	195000	474385350	9680	9680	9680	9680	0
17	20230717	194900	474385350	9680	9680	9680	9680	0
18	20230717	194800	474385350	9680	9680	9680	9680	0
19	20230717	194700	474385350	9680	9680	9680	9680	0
20	20230717	194600	474385350	9680	9680	9680	9680	0
21	20230717	194500	474385350	9680	9680	9680	9680	0
22	20230717	194400	474385350	9680	9680	9680	9680	0
23	20230717	194300	474385350	9680	9680	9680	9680	0
24	20230717	194200	474385350	9680	9680	9680	9680	0
25	20230717	194100	474385350	9680	9680	9680	9680	0
26	20230717	194000	474385350	9680	9680	9680	9680	0
27	20230717	193900	474385350	9680	9680	9680	9680	0
28	20230717	193800	474385350	9680	9680	9680	9680	0
29	20230717	193700	474385350	9680	9680	9680	9680	0
30	20230717	193600	474385350	9680	9680	9680	9680	0
31	20230717	193500	474385350	9680	9680	9680	9680	0
32	20230717	193400	474385350	9680	9680	9680	9680	1193
33	20230717	193300	474385350	9680	9680	9680	9680	0
34	20230717	193200	474385350	9680	9680	9680	9680	0
35	20230717	193100	474385350	9680	9680	9680	9680	0
36	20230717	193000	474385350	9680	9680	9680	9680	0
37	20230717	192900	474385350	9680	9680	9680	9680	0
38	20230717	192800	474385350	9680	9680	9680	9680	0
39	20230717	192700	474385350	9680	9680	9680	9680	0
40	20230717	192600	474385350	9680	9680	9680	9680	0
41	20230717	192500	474385350	9680	9680	9680	9680	0
42	20230717	192400	474385350	9680	9680	9680	9680	0
43	20230717	192300	474385350	9680	9680	9680	9680	0
44	20230717	192200	474385350	9680	9680	9680	9680	0
45	20230717	192100	474385350	9680	9680	9680	9680	0
46	20230717	192000	474385350	9680	9680	9680	9680	0
47	20230717	191900	474385350	9680	9680	9680	9680	0
48	20230717	191800	474385350	9680	9680	9680	9680	0
49	20230717	191700	474385350	9680	9680	9680	9680	0
50	20230717	191600	474385350	9680	9680	9680	9680	0
51	20230717	191500	474385350	9680	9680	9680	9680	0
52	20230717	191400	474385350	9680	9680	9680	9680	0
53	20230717	191300	474385350	9680	9680	9680	9680	0
54	20230717	191200	474385350	9680	9680	9680	9680	0
55	20230717	191100	474385350	9680	9680	9680	9680	0
56	20230717	191000	474385350	9680	9680	9680	9680	0
57	20230717	190900	474385350	9680	9680	9680	9680	0
58	20230717	190800	474385350	9680	9680	9680	9680	0
59	20230717	190700	474385350	9680	9680	9680	9680	0
60	20230717	190600	474385350	9680	9680	9680	9680	0
61	20230717	190500	474385350	9680	9680	9680	9680	0
62	20230717	190400	474385350	9680	9680	9680	9680	1193
63	20230717	190300	474385350	9680	9680	9680	9680	0
64	20230717	190200	474385350	9680	9680	9680	9680	0
65	20230717	190100	474385350	9680	9680	9680	9680	0
66	20230717	190000	474385350	9680	9680	9680	9680	0
67	20230717	185900	474385350	9680	9680	9680	9680	0
68	20230717	185800	474385350	9680	9680	9680	9680	0
69	20230717	185700	474385350	9680	9680	9680	9680	0
70	20230717	185600	474385350	9680	9680	9680	9680	0
71	20230717	185500	474385350	9680	9680	9680	9680	0
72	20230717	185400	474385350	9680	9680	9680	9680	0
73	20230717	185300	474385350	9680	9680	9680	9680	0
74	20230717	185200	474385350	9680	9680	9680	9680	0
75	20230717	185100	474385350	9680	9680	9680	9680	0
76	20230717	185000	474385350	9680	9680	9680	9680	0
77	20230717	184900	474385350	9680	9680	9680	9680	0
78	20230717	184800	474385350	9680	9680	9680	9680	0
79	20230717	184700	474385350	9680	9680	9680	9680	0
80	20230717	184600	474385350	9680	9680	9680	9680	0
81	20230717	184500	474385350	9680	9680	9680	9680	0
82	20230717	184400	474385350	9680	9680	9680	9680	0
83	20230717	184300	474385350	9680	9680	9680	9680	0
84	20230717	184200	474385350	9680	9680	9680	9680	0
85	20230717	184100	474385350	9680	9680	9680	9680	0
86	20230717	184000	474385350	9680	9680	9680	9680	0
87	20230717	183900	474385350	9680	9680	9680	9680	0
88	20230717	183800	474385350	9680	9680	9680	9680	0
89	20230717	183700	474385350	9680	9680	9680	9680	0
90	20230717	183600	474385350	9680	9680	9680	9680	0
91	20230717	183500	474385350	9680	9680	9680	9680	0
92	20230717	183400	474385350	9680	9680	9680	9680	1193
93	20230717	183300	474385350	9680	9680	9680	9680	0
94	20230717	183200	474385350	9680	9680	9680	9680	0
95	20230717	183100	474385350	9680	9680	9680	9680	0
96	20230717	183000	474385350	9680	9680	9680	9680	0
97	20230717	182900	474385350	9680	9680	9680	9680	0
98	20230717	182800	474385350	9680	9680	9680	9680	0
99	20230717	182700	474385350	9680	9680	9680	9680	0
100	20230717	182600	474385350	9680	9680	9680	9680	0
101	20230717	182500	474385350	9680	9680	9680	9680	0
102	20230717	182400	474385350	9680	9680	9680	9680	0
103	20230717	182300	474385350	9680	9680	9680	9680	0
104	20230717	182200	474385350	9680	9680	9680	9680	0
105	20230717	182100	474385350	9680	9680	9680	9680	0
106	20230717	182000	474385350	9680	9680	9680	9680	0
107	20230717	181900	474385350	9680	9680	9680	9680	0
108	20230717	181800	474385350	9680	9680	9680	9680	0
109	20230717	181700	474385350	9680	9680	9680	9680	0
110	20230717	181600	474385350	9680	9680	9680	9680	0
111	20230717	181500	474385350	9680	9680	9680	9680	0
112	20230717	181400	474385350	9680	9680	9680	9680	0
113	20230717	181300	474385350	9680	9680	9680	9680	0
114	20230717	181200	474385350	9680	9680	9680	9680	0
115	20230717	181100	474385350	9680	9680	9680	9680	0
116	20230717	181000	474385350	9680	9680	9680	9680	0
117	20230717	180900	474385350	9680	9680	9680	9680	0
118	20230717	180800	474385350	9680	9680	9680	9680	0
119	20230717	180700	474385350	9680	9680	9680	9680	0
120	20230717	180600	474385350	9680	9680	9680	9680	0
121	20230717	180500	474385350	9680	9680	9680	9680	0
122	20230717	180400	474385350	9680	9680	9680	9680	1193
123	20230717	180300	474385350	9680	9680	9680	9680	0
124	20230717	180200	474385350	9680	9680	9680	9680	0
125	20230717	180100	474385350	9680	9680	9680	9680	0
126	20230717	180000	474385350	9680	9680	9680	9680	0
127	20230717	175900	474385350	9680	9680	9680	9680	0
128	20230717	175800	474385350	9680	9680	9680	9680	0
129	20230717	175700	474385350	9680	9680	9680	9680	0
130	20230717	175600	474385350	9680	9680	9680	9680	0
131	20230717	175500	474385350	9680	9680	9680	9680	0
132	20230717	175400	474385350	9680	9680	9680	9680	0
133	20230717	175300	474385350	9680	9680	9680	9680	0
134	20230717	175200	474385350	9680	9680	9680	9680	0
135	20230717	175100	474385350	9680	9680	9680	9680	0
136	20230717	175000	474385350	9680	9680	9680	9680	0
137	20230717	174900	474385350	9680	9680	9680	9680	0
138	20230717	174800	474385350	9680	9680	9680	9680	0
139	20230717	174700	474385350	9680	9680	9680	9680	0
140	20230717	174600	474385350	9680	9680	9680	9680	0
141	20230717	174500	474385350	9680	9680	9680	9680	0
142	20230717	174400	474385350	9680	9680	9680	9680	0
143	20230717	174300	474385350	9680	9680	9680	9680	0
144	20230717	174200	474385350	9680	9680	9680	9680	0
145	20230717	174100	474385350	9680	9680	9680	9680	0
146	20230717	174000	474385350	9680	9680	9680	9680	0
147	20230717	173900	474385350	9680	9680	9680	9680	0
148	20230717	173800	474385350	9680	9680	9680	9680	0
149	20230717	173700	474385350	9680	9680	9680	9680	0
150	20230717	173600	474385350	9680	9680	9680	9680	0
151	20230717	173500	474385350	9680	9680	9680	9680	0
152	20230717	173400	474385350	9680	9680	9680	9680	1193
153	20230717	173300	474385350	9680	9680	9680	9680	0
154	20230717	173200	474385350	9680	9680	9680	9680	0
155	20230717	173100	474385350	9680	9680	9680	9680	0
156	20230717	173000	474385350	9680	9680	9680	9680	0
157	20230717	172900	474385350	9680	9680	9680	9680	0
158	20230717	172800	474385350	9680	9680	9680	9680	0
159	20230717	172700	474385350	9680	9680	9680	9680	0
160	20230717	172600	474385350	9680	9680	9680	9680	0
161	20230717	172500	474385350	9680	9680	9680	9680	0
162	20230717	172400	474385350	9680	9680	9680	9680	0
163	20230717	172300	474385350	9680	9680	9680	9680	0
164	20230717	172200	474385350	9680	9680	9680	9680	0
165	20230717	172100	474385350	9680	9680	9680	9680	0
166	20230717	172000	474385350	9680	9680	9680	9680	0
167	20230717	171900	474385350	9680	9680	9680	9680	0
168	20230717	171800	474385350	9680	9680	9680	9680	0
169	20230717	171700	474385350	9680	9680	9680	9680	0
170	20230717	171600	474385350	9680	9680	9680	9680	0
171	20230717	171500	474385350	9680	9680	9680	9680	0
172	20230717	171400	474385350	9680	9680	9680	9680	0
173	20230717	171300	474385350	9680	9680	9680	9680	0
174	20230717	171200	474385350	9680	9680	9680	9680	0
175	20230717	171100	474385350	9680	9680	9680	9680	0
176	20230717	171000	474385350	9680	9680	9680	9680	0
177	20230717	170900	474385350	9680	9680	9680	9680	0
178	20230717	170800	474385350	9680	9680	9680	9680	0
179	20230717	170700	474385350	9680	9680	9680	9680	0
180	20230717	170600	474385350	9680	9680	9680	9680	0
181	20230717	170500	474385350	9680	9680	9680	9680	0
182	20230717	170400	474385350	9680	9680	9680	9680	1193
183	20230717	170300	474385350	9680	9680	9680	9680	0
184	20230717	170200	474385350	9680	9680	9680	9680	0
185	20230717	170100	474385350	9680	9680	9680	9680	0
186	20230717	170000	474385350	9680	9680	9680	9680	0
187	20230717	165900	474385350	9680	9680	9680	9680	0
188	20230717	165800	474385350	9680	9680	9680	9680	0
189	20230717	165700	474385350	9680	9680	9680	9680	0
190	20230717	165600	474385350	9680	9680	9680	9680	0
191	20230717	165500	474385350	9680	9680	9680	9680	0
192	20230717	165400	474385350	9680	9680	9680	9680	0
193	20230717	165300	474385350	9680	9680	9680	9680	0
194	20230717	165200	474385350	9680	9680	9680	9680	0
195	20230717	165100	474385350	9680	9680	9680	9680	0
196	20230717	165000	474385350	9680	9680	9680	9680	0
197	20230717	164900	474385350	9680	9680	9680	9680	0
198	20230717	164800	474385350	9680	9680	9680	9680	0
199	20230717	164700	474385350	9680	9680	9680	9680	0
200	20230717	164600	474385350	9680	9680	9680	9680	0
201	20230717	164500	474385350	9680	9680	9680	9680	0
202	20230717	164400	474385350	9680	9680	9680	9680	0
203	20230717	164300	474385350	9680	9680	9680	9680	0
204	20230717	164200	474385350	9680	9680	9680	9680	0
205	20230717	164100	474385350	9680	9680	9680	9680	0
206	20230717	164000	474385350	9680	9680	9680	9680	0
207	20230717	163900	474385350	9680	9680	9680	9680	0
208	20230717	163800	474385350	9680	9680	9680	9680	0
209	20230717	163700	474385350	9680	9680	9680	9680	0
210	20230717	163600	474385350	9680	9680	9680	9680	0
211	20230717	163500	474385350	9680	9680	9680	9680	0
212	20230717	163400	474385350	9680	9680	9680	9680	1193
213	20230717	163300	474385350	9680	9680	9680	9680	0
214	20230717	163200	474385350	9680	9680	9680	9680	0
215	20230717	163100	474385350	9680	9680	9680	9680	0
216	20230717	163000	474385350	9680	9680	9680	9680	0
217	20230717	162900	474385350	9680	9680	9680	9680	0
218	20230717	162800	474385350	9680	9680	9680	9680	0
219	20230717	162700	474385350	9680	9680	9680	9680	0
220	20230717	162600	474385350	9680	9680	9680	9680	0
221	20230717	162500	474385350	9680	9680	9680	9680	0
222	20230717	162400	474385350	9680	9680	9680	9680	0
223	20230717	162300	474385350	9680	9680	9680	9680	0
224	20230717	162200	474385350	9680	9680	9680	9680	0
225	20230717	162100	474385350	9680	9680	9680	9680	0
226	20230717	162000	474385350	9680	9680	9680	9680	0
227	20230717	161900	474385350	9680	9680	9680	9680	0
228	20230717	161800	474385350	9680	9680	9680	9680	0
229	20230717	161700	474385350	9680	9680	9680	9680	0
230	20230717	161600	474385350	9680	9680	9680	9680	0
231	20230717	161500	474385350	9680	9680	9680	9680	0
232	20230717	161400	474385350	9680	9680	9680	9680	0
233	20230717	161300	474385350	9680	9680	9680	9680	0
234	20230717	161200	474385350	9680	9680	9680	9680	0
235	20230717	161100	474385350	9680	9680	9680	9680	0
236	20230717	161000	474385350	9680	9680	9680	9680	0
237	20230717	160900	474385350	9680	9680	9680	9680	0
238	20230717	160800	474385350	9680	9680	9680	9680	0
239	20230717	160700	474385350	9680	9680	9680	9680	0
240	20230717	160600	474385350	9680	9680	9680	9680	0
241	20230717	160500	474385350	9680	9680	9680	9680	0
242	20230717	160400	474385350	9680	9680	9680	9680	1193
243	20230717	160300	474385350	9680	9680	9680	9680	0
244	20230717	160200	474385350	9680	9680	9680	9680	0
245	20230717	160100	474385350	9680	9680	9680	9680	0
246	20230717	160000	474385350	9680	9680	9680	9680	0
247	20230717	155900	474385350	9680	9680	9680	9680	0
248	20230717	155800	474385350	9680	9680	9680	9680	0
249	20230717	155700	474385350	9680	9680	9680	9680	0
250	20230717	155600	474385350	9680	9680	9680	9680	0
251	20230717	155500	474385350	9680	9680	9680	9680	0
252	20230717	155400	474385350	9680	9680	9680	9680	0
253	20230717	155300	474385350	9680	9680	9680	9680	0
254	20230717	155200	474385350	9680	9680	9680	9680	0
255	20230717	155100	474385350	9680	9680	9680	9680	0
256	20230717	155000	474385350	9680	9680	9680	9680	0
257	20230717	154900	474385350	9680	9680	9680	9680	0
258	20230717	154800	474385350	9680	9680	9680	9680	0
259	20230717	154700	474385350	9680	9680	9680	9680	0
260	20230717	154600	474385350	9680	9680	9680	9680	0
261	20230717	154500	474385350	9680	9680	9680	9680	0
262	20230717	154400	474385350	9680	9680	9680	9680	0
263	20230717	154300	474385350	9680	9680	9680	9680	0
264	20230717	154200	474385350	9680	9680	9680	9680	0
265	20230717	154100	474385350	9680	9680	9680	9680	0
266	20230717	154000	474385350	9680	9680	9680	9680	0
267	20230717	153900	474385350	9680	9680	9680	9680	0
268	20230717	153800	474385350	9680	9680	9680	9680	0
269	20230717	153700	474385350	9680	9680	9680	9680	0
270	20230717	153600	474385350	9680	9680	9680	9680	0
271	20230717	153500	474385350	9680	9680	9680	9680	0
272	20230717	153400	474385350	9680	9680	9680	9680	1193
273	20230717	153300	474385350	9680	9680	9680	9680	0
274	20230717	153200	474385350	9680	9680	9680	9680	0
275	20230717	153100	474385350	9680	9680	9680	9680	0
276	20230717	153000	474385350	9680	9680	9680	9680	1193
277	20230717	152900	462837110	9670	9670	9670	9670	0
278	20230717	152800	462837110	9670	9670	9670	9670	0
279	20230717	152700	462837110	9670	9670	9670	9670	0
280	20230717	152600	462837110	9670	9670	9670	9670	0
281	20230717	152500	462837110	9670	9670	9670	9670	0
282	20230717	152400	462837110	9670	9670	9670	9670	0
283	20230717	152300	462837110	9670	9670	9670	9670	0
284	20230717	152200	462837110	9670	9670	9670	9670	0
285	20230717	152100	462837110	9670	9670	9670	9670	0
286	20230717	152000	462837110	9670	9670	9670	9670	0
287	20230717	151900	462837110	9670	9670	9670	9670	2
288	20230717	151800	462817770	9670	9670	9670	9670	11
289	20230717	151700	462711400	9660	9660	9660	9660	1
290	20230717	151600	462701740	9670	9670	9670	9670	5
291	20230717	151500	462653390	9670	9670	9670	9670	2
292	20230717	151400	462634050	9670	9670	9670	9670	9
293	20230717	151300	462547020	9670	9670	9670	9670	10
294	20230717	151200	462450320	9640	9640	9640	9640	20
295	20230717	151100	462257520	9630	9630	9630	9630	120
296	20230717	151000	461101920	9620	9620	9620	9620	0
297	20230717	150900	461101920	9620	9650	9650	9620	200
298	20230717	150800	459175330	9680	9680	9680	9680	0
299	20230717	150700	459175330	9680	9680	9680	9680	0
300	20230717	150600	459175330	9680	9680	9680	9680	0
301	20230717	150500	459175330	9680	9680	9680	9680	0
302	20230717	150400	459175330	9680	9680	9680	9680	10
303	20230717	150300	459078530	9680	9680	9680	9680	0
304	20230717	150200	459078530	9680	9680	9680	9680	0
305	20230717	150100	459078530	9680	9680	9680	9680	0
306	20230717	150000	459078530	9680	9680	9680	9680	52
307	20230717	145900	458575170	9680	9680	9680	9680	10
308	20230717	145800	458478370	9680	9680	9680	9680	0
309	20230717	145700	458478370	9680	9680	9680	9680	40
310	20230717	145600	458091170	9680	9680	9680	9680	150
311	20230717	145500	456639170	9650	9650	9650	9650	8
312	20230717	145400	456561970	9650	9650	9650	9650	0
313	20230717	145300	456561970	9650	9650	9650	9650	2
314	20230717	145200	456542670	9640	9640	9640	9640	10
315	20230717	145100	456446270	9630	9630	9630	9630	0
316	20230717	145000	456446270	9630	9630	9630	9630	0
317	20230717	144900	456446270	9630	9630	9630	9630	0
318	20230717	144800	456446270	9630	9630	9630	9630	0
319	20230717	144700	456446270	9630	9630	9630	9630	0
320	20230717	144600	456446270	9630	9630	9630	9630	23
321	20230717	144500	456224780	9630	9630	9630	9630	5
322	20230717	144400	456176630	9690	9690	9690	9690	0
323	20230717	144300	456176630	9690	9690	9690	9690	3
324	20230717	144200	456147560	9690	9690	9690	9690	3
325	20230717	144100	456118490	9630	9630	9630	9630	0
326	20230717	144000	456118490	9630	9630	9630	9630	0
327	20230717	143900	456118490	9630	9630	9630	9630	0
328	20230717	143800	456118490	9630	9630	9630	9630	1
329	20230717	143700	456108860	9610	9610	9610	9610	0
330	20230717	143600	456108860	9610	9660	9660	9610	5000
331	20230717	143500	407968500	9660	9660	9660	9660	110
332	20230717	143400	406905900	9690	9690	9690	9690	2
333	20230717	143300	406886520	9660	9660	9660	9660	0
334	20230717	143200	406886520	9660	9660	9660	9660	5
335	20230717	143100	406838220	9650	9650	9650	9650	0
336	20230717	143000	406838220	9650	9650	9650	9650	0
337	20230717	142900	406838220	9650	9650	9650	9650	0
338	20230717	142800	406838220	9650	9650	9650	9650	0
339	20230717	142700	406838220	9650	9650	9650	9650	0
340	20230717	142600	406838220	9650	9670	9670	9650	19
341	20230717	142500	406654690	9690	9690	9690	9690	8
342	20230717	142400	406577170	9670	9670	9670	9670	0
343	20230717	142300	406577170	9670	9670	9670	9670	0
344	20230717	142200	406577170	9670	9670	9670	9670	0
345	20230717	142100	406577170	9670	9680	9680	9670	3
346	20230717	142000	406548140	9680	9680	9680	9680	4
347	20230717	141900	406509420	9680	9680	9680	9680	0
348	20230717	141800	406509420	9680	9680	9680	9680	0
349	20230717	141700	406509420	9680	9680	9680	9680	42
350	20230717	141600	406102860	9710	9710	9710	9710	6
351	20230717	141500	406044600	9700	9680	9700	9680	13
352	20230717	141400	405918740	9680	9680	9680	9680	0
353	20230717	141300	405918740	9680	9690	9690	9680	10
354	20230717	141200	405821930	9690	9690	9690	9690	0
355	20230717	141100	405821930	9690	9700	9700	9690	35
356	20230717	141000	405482770	9700	9720	9720	9700	13
357	20230717	140900	405356650	9700	9700	9720	9700	53
358	20230717	140800	404842450	9670	9670	9670	9670	0
359	20230717	140700	404842450	9670	9670	9670	9670	0
360	20230717	140600	404842450	9670	9670	9670	9670	0
361	20230717	140500	404842450	9670	9670	9670	9670	0
362	20230717	140400	404842450	9670	9670	9670	9670	0
363	20230717	140300	404842450	9670	9670	9670	9670	0
364	20230717	140200	404842450	9670	9670	9670	9670	0
365	20230717	140100	404842450	9670	9670	9670	9670	0
366	20230717	140000	404842450	9670	9670	9670	9670	249
367	20230717	135900	402434620	9700	9700	9700	9700	1
368	20230717	135800	402424920	9700	9720	9720	9700	12
369	20230717	135700	402308360	9720	9720	9720	9720	10
370	20230717	135600	402211160	9700	9700	9700	9700	95
371	20230717	135500	401289660	9700	9690	9700	9690	16
372	20230717	135400	401134490	9690	9690	9690	9690	0
373	20230717	135300	401134490	9690	9690	9690	9690	0
374	20230717	135200	401134490	9690	9690	9690	9690	0
375	20230717	135100	401134490	9690	9690	9690	9690	0
376	20230717	135000	401134490	9690	9690	9690	9690	7
377	20230717	134900	401066660	9700	9690	9700	9690	235
378	20230717	134800	398787510	9690	9690	9690	9690	0
379	20230717	134700	398787510	9690	9690	9690	9690	113
380	20230717	134600	397692540	9690	9680	9690	9680	609
381	20230717	134500	391794390	9670	9670	9670	9670	0
382	20230717	134400	391794390	9670	9670	9670	9670	120
383	20230717	134300	390633990	9670	9670	9670	9670	0
384	20230717	134200	390633990	9670	9670	9670	9670	4
385	20230717	134100	390595310	9670	9670	9670	9670	0
386	20230717	134000	390595310	9670	9670	9670	9670	200
387	20230717	133900	388661310	9640	9640	9640	9640	37
388	20230717	133800	388304630	9660	9660	9660	9660	613
389	20230717	133700	382383050	9670	9660	9670	9660	225
390	20230717	133600	380207800	9660	9660	9660	9660	0
391	20230717	133500	380207800	9660	9660	9660	9660	0
392	20230717	133400	380207800	9660	9660	9660	9660	0
393	20230717	133300	380207800	9660	9660	9660	9660	0
394	20230717	133200	380207800	9660	9660	9660	9660	0
395	20230717	133100	380207800	9660	9660	9660	9660	36
396	20230717	133000	379860040	9620	9620	9620	9620	0
397	20230717	132900	379860040	9620	9620	9620	9620	1
398	20230717	132800	379850420	9620	9620	9620	9620	0
399	20230717	132700	379850420	9620	9620	9620	9620	1
400	20230717	132600	379840800	9660	9660	9660	9660	0
401	20230717	132500	379840800	9660	9660	9660	9660	5
402	20230717	132400	379792500	9660	9660	9660	9660	0
403	20230717	132300	379792500	9660	9660	9660	9660	0
404	20230717	132200	379792500	9660	9660	9660	9660	0
405	20230717	132100	379792500	9660	9660	9660	9660	2
406	20230717	132000	379773180	9660	9660	9660	9660	30
407	20230717	131900	379483380	9660	9660	9660	9660	0
408	20230717	131800	379483380	9660	9660	9660	9660	0
409	20230717	131700	379483380	9660	9660	9660	9660	10
410	20230717	131600	379386780	9660	9660	9660	9660	12
411	20230717	131500	379270860	9660	9660	9660	9660	0
412	20230717	131400	379270860	9660	9660	9660	9660	1
413	20230717	131300	379261200	9660	9660	9660	9660	10
414	20230717	131200	379164600	9620	9620	9620	9620	0
415	20230717	131100	379164600	9620	9620	9620	9620	0
416	20230717	131000	379164600	9620	9620	9620	9620	0
417	20230717	130900	379164600	9620	9620	9620	9620	0
418	20230717	130800	379164600	9620	9620	9620	9620	0
419	20230717	130700	379164600	9620	9620	9620	9620	0
420	20230717	130600	379164600	9620	9620	9620	9620	0
421	20230717	130500	379164600	9620	9620	9620	9620	0
422	20230717	130400	379164600	9620	9620	9620	9620	0
423	20230717	130300	379164600	9620	9620	9620	9620	13
424	20230717	130200	379039540	9620	9670	9670	9620	502
425	20230717	130100	374210050	9620	9650	9650	9620	11
426	20230717	130000	374103930	9620	9620	9620	9620	0
427	20230717	125900	374103930	9620	9620	9620	9620	2
428	20230717	125800	374084690	9610	9610	9610	9610	0
429	20230717	125700	374084690	9610	9610	9610	9610	263
430	20230717	125600	371557260	9610	9610	9610	9610	100
431	20230717	125500	370596260	9610	9610	9610	9610	2
432	20230717	125400	370577040	9630	9630	9630	9630	0
433	20230717	125300	370577040	9630	9630	9630	9630	0
434	20230717	125200	370577040	9630	9630	9630	9630	0
435	20230717	125100	370577040	9630	9630	9630	9630	0
436	20230717	125000	370577040	9630	9630	9630	9630	250
437	20230717	124900	368169540	9630	9630	9630	9630	0
438	20230717	124800	368169540	9630	9630	9630	9630	0
439	20230717	124700	368169540	9630	9630	9630	9630	5
440	20230717	124600	368121390	9630	9630	9630	9630	31
441	20230717	124500	367822860	9630	9630	9630	9630	0
442	20230717	124400	367822860	9630	9630	9630	9630	0
443	20230717	124300	367822860	9630	9630	9630	9630	0
444	20230717	124200	367822860	9630	9630	9630	9630	0
445	20230717	124100	367822860	9630	9630	9630	9630	0
446	20230717	124000	367822860	9630	9630	9630	9630	50
447	20230717	123900	367341360	9630	9630	9630	9630	50
448	20230717	123800	366859860	9630	9630	9630	9630	49
449	20230717	123700	366387990	9630	9630	9630	9630	55
450	20230717	123600	365858340	9610	9610	9610	9610	547
451	20230717	123500	360601670	9630	9630	9630	9630	0
452	20230717	123400	360601670	9630	9630	9630	9630	0
453	20230717	123300	360601670	9630	9600	9630	9600	228
454	20230717	123200	358412840	9600	9610	9610	9600	228
455	20230717	123100	356222260	9610	9630	9630	9610	648
456	20230717	123000	349985480	9630	9630	9630	9630	0
457	20230717	122900	349985480	9630	9630	9630	9630	0
458	20230717	122800	349985480	9630	9630	9630	9630	0
459	20230717	122700	349985480	9630	9630	9630	9630	0
460	20230717	122600	349985480	9630	9630	9630	9630	0
461	20230717	122500	349985480	9630	9630	9630	9630	150
462	20230717	122400	348540980	9650	9650	9650	9650	0
463	20230717	122300	348540980	9650	9650	9650	9650	0
464	20230717	122200	348540980	9650	9630	9650	9630	51
465	20230717	122100	348049830	9630	9630	9630	9630	2
466	20230717	122000	348030570	9630	9640	9640	9630	298
467	20230717	121900	345159770	9650	9650	9650	9650	0
468	20230717	121800	345159770	9650	9650	9650	9650	280
469	20230717	121700	342457770	9650	9650	9650	9650	0
470	20230717	121600	342457770	9650	9650	9650	9650	0
471	20230717	121500	342457770	9650	9650	9650	9650	0
472	20230717	121400	342457770	9650	9650	9650	9650	0
473	20230717	121300	342457770	9650	9650	9650	9650	1
474	20230717	121200	342448120	9650	9650	9650	9650	40
475	20230717	121100	342062120	9650	9660	9660	9650	362
476	20230717	121000	338566890	9660	9660	9660	9660	50
477	20230717	120900	338083890	9660	9660	9660	9660	0
478	20230717	120800	338083890	9660	9660	9660	9660	0
479	20230717	120700	338083890	9660	9660	9660	9660	0
480	20230717	120600	338083890	9660	9660	9660	9660	0
481	20230717	120500	338083890	9660	9660	9660	9660	0
482	20230717	120400	338083890	9660	9660	9660	9660	0
483	20230717	120300	338083890	9660	9660	9660	9660	0
484	20230717	120200	338083890	9660	9660	9660	9660	20
485	20230717	120100	337890690	9660	9660	9660	9660	0
486	20230717	120000	337890690	9660	9660	9660	9660	0
487	20230717	115900	337890690	9660	9660	9660	9660	0
488	20230717	115800	337890690	9660	9660	9660	9660	19
489	20230717	115700	337707150	9690	9690	9690	9690	0
490	20230717	115600	337707150	9690	9690	9690	9690	0
491	20230717	115500	337707150	9690	9690	9690	9690	0
492	20230717	115400	337707150	9690	9690	9690	9690	0
493	20230717	115300	337707150	9690	9690	9690	9690	0
494	20230717	115200	337707150	9690	9690	9690	9690	0
495	20230717	115100	337707150	9690	9690	9690	9690	0
496	20230717	115000	337707150	9690	9690	9690	9690	1
497	20230717	114900	337697460	9690	9690	9690	9690	0
498	20230717	114800	337697460	9690	9690	9690	9690	1
499	20230717	114700	337687770	9690	9660	9690	9660	4
500	20230717	114600	337649040	9660	9660	9660	9660	0
501	20230717	114500	337649040	9660	9660	9660	9660	1
502	20230717	114400	337639380	9660	9660	9660	9660	0
503	20230717	114300	337639380	9660	9670	9670	9660	1055
504	20230717	114200	327443870	9670	9670	9670	9670	0
505	20230717	114100	327443870	9670	9670	9670	9670	0
506	20230717	114000	327443870	9670	9690	9690	9670	107
507	20230717	113900	326408020	9690	9690	9690	9690	8
508	20230717	113800	326330500	9690	9680	9690	9680	265
509	20230717	113700	323764100	9680	9680	9680	9680	0
510	20230717	113600	323764100	9680	9680	9680	9680	0
511	20230717	113500	323764100	9680	9680	9680	9680	0
512	20230717	113400	323764100	9680	9680	9680	9680	1
513	20230717	113300	323754420	9650	9650	9650	9650	0
514	20230717	113200	323754420	9650	9650	9650	9650	0
515	20230717	113100	323754420	9650	9650	9650	9650	0
516	20230717	113000	323754420	9650	9650	9650	9650	0
517	20230717	112900	323754420	9650	9650	9650	9650	0
518	20230717	112800	323754420	9650	9680	9680	9650	25
519	20230717	112700	323513050	9690	9690	9690	9690	0
520	20230717	112600	323513050	9690	9690	9690	9690	0
521	20230717	112500	323513050	9690	9690	9690	9690	0
522	20230717	112400	323513050	9690	9690	9690	9690	0
523	20230717	112300	323513050	9690	9690	9690	9690	2
524	20230717	112200	323493670	9640	9640	9640	9640	200
525	20230717	112100	321565670	9640	9650	9650	9640	156
526	20230717	112000	320060800	9640	9640	9640	9640	0
527	20230717	111900	320060800	9640	9640	9640	9640	0
528	20230717	111800	320060800	9640	9640	9640	9640	350
529	20230717	111700	316686800	9640	9650	9650	9640	204
530	20230717	111600	314718240	9650	9650	9650	9650	200
531	20230717	111500	312788240	9650	9650	9650	9650	0
532	20230717	111400	312788240	9650	9650	9650	9650	0
533	20230717	111300	312788240	9650	9650	9650	9650	0
534	20230717	111200	312788240	9650	9650	9650	9650	0
535	20230717	111100	312788240	9650	9650	9650	9650	0
536	20230717	111000	312788240	9650	9650	9650	9650	525
537	20230717	110900	307721990	9650	9660	9660	9650	215
538	20230717	110800	305646720	9660	9670	9670	9660	3100
539	20230717	110700	275700050	9690	9690	9690	9690	12
540	20230717	110600	275583770	9670	9670	9670	9670	30
541	20230717	110500	275293670	9680	9680	9680	9680	0
542	20230717	110400	275293670	9680	9680	9680	9680	0
543	20230717	110300	275293670	9680	9690	9690	9680	163
544	20230717	110200	273714850	9690	9690	9690	9690	50
545	20230717	110100	273230350	9690	9690	9690	9690	17
546	20230717	110000	273065620	9700	9700	9700	9700	0
547	20230717	105900	273065620	9700	9710	9720	9700	840
548	20230717	105800	264907770	9700	9700	9700	9700	5
549	20230717	105700	264859270	9750	9700	9750	9700	1000
550	20230717	105600	255122790	9710	9730	9730	9710	402
551	20230717	105500	251216490	9730	9710	9730	9710	918
552	20230717	105400	242298640	9690	9700	9700	9690	114
553	20230717	105300	241192890	9690	9690	9690	9690	385
554	20230717	105200	237462240	9710	9680	9710	9680	1351
555	20230717	105100	224361110	9680	9680	9680	9680	0
556	20230717	105000	224361110	9680	9680	9680	9680	0
557	20230717	104900	224361110	9680	9680	9680	9680	1
558	20230717	104800	224351430	9680	9680	9680	9680	511
559	20230717	104700	219404950	9680	9660	9680	9660	805
560	20230717	104600	211618980	9650	9640	9650	9640	305
561	20230717	104500	208677780	9640	9640	9640	9640	0
562	20230717	104400	208677780	9640	9640	9640	9640	0
563	20230717	104300	208677780	9640	9640	9650	9640	622
564	20230717	104200	202681690	9640	9640	9640	9640	105
565	20230717	104100	201669490	9640	9640	9640	9640	17
566	20230717	104000	201505610	9640	9640	9640	9640	17
567	20230717	103900	201341730	9640	9650	9650	9640	457
568	20230717	103800	196931810	9650	9660	9660	9650	17
569	20230717	103700	196767660	9660	9660	9660	9660	82
570	20230717	103600	195975540	9660	9660	9660	9660	117
571	20230717	103500	194845320	9660	9660	9660	9660	0
572	20230717	103400	194845320	9660	9660	9660	9660	6
573	20230717	103300	194787360	9670	9670	9670	9670	478
574	20230717	103200	190165100	9670	9680	9690	9670	1732
575	20230717	103100	173385450	9680	9670	9690	9670	893
576	20230717	103000	164747820	9650	9650	9660	9640	1237
577	20230717	102900	152804690	9650	9640	9650	9640	312
578	20230717	102800	149795340	9640	9640	9640	9640	0
579	20230717	102700	149795340	9640	9640	9640	9640	0
580	20230717	102600	149795340	9640	9650	9650	9640	7
581	20230717	102500	149727850	9650	9640	9650	9640	21
582	20230717	102400	149525220	9640	9640	9640	9640	0
583	20230717	102300	149525220	9640	9650	9650	9640	203
584	20230717	102200	147567270	9640	9640	9640	9640	0
585	20230717	102100	147567270	9640	9650	9650	9640	456
586	20230717	102000	143167180	9650	9640	9650	9640	254
587	20230717	101900	140717360	9640	9640	9640	9640	1
588	20230717	101800	140707720	9580	9580	9580	9580	0
589	20230717	101700	140707720	9580	9580	9580	9580	0
590	20230717	101600	140707720	9580	9580	9580	9580	0
591	20230717	101500	140707720	9580	9580	9580	9580	0
592	20230717	101400	140707720	9580	9590	9590	9580	400
593	20230717	101300	136874500	9590	9590	9590	9590	10
594	20230717	101200	136778600	9580	9610	9610	9580	723
595	20230717	101100	129837450	9600	9600	9600	9600	110
596	20230717	101000	128781450	9600	9600	9600	9600	0
597	20230717	100900	128781450	9600	9610	9650	9600	911
598	20230717	100800	119996250	9640	9610	9640	9610	127
599	20230717	100700	118775120	9630	9630	9630	9630	43
600	20230717	100600	118361030	9640	9630	9640	9630	31
601	20230717	100500	118062290	9630	9620	9630	9610	789
602	20230717	100400	110469940	9620	9600	9620	9600	409
603	20230717	100300	106537380	9610	9590	9620	9590	1001
604	20230717	100200	96920940	9590	9590	9590	9590	376
605	20230717	100100	93315100	9590	9590	9590	9590	0
606	20230717	100000	93315100	9590	9580	9590	9580	228
607	20230717	095900	91128890	9590	9560	9590	9560	13
608	20230717	095800	91004250	9580	9580	9580	9580	0
609	20230717	095700	91004250	9580	9560	9580	9560	400
610	20230717	095600	87176250	9530	9530	9530	9530	0
611	20230717	095500	87176250	9530	9530	9530	9530	0
612	20230717	095400	87176250	9530	9530	9530	9530	5
613	20230717	095300	87128600	9530	9530	9530	9530	0
614	20230717	095200	87128600	9530	9530	9530	9530	1
615	20230717	095100	87119070	9530	9570	9570	9530	112
616	20230717	095000	86048230	9590	9590	9590	9590	30
617	20230717	094900	85760530	9580	9570	9580	9570	162
618	20230717	094800	84209300	9530	9530	9530	9530	0
619	20230717	094700	84209300	9530	9530	9530	9530	0
620	20230717	094600	84209300	9530	9530	9530	9530	0
621	20230717	094500	84209300	9530	9540	9540	9530	40
622	20230717	094400	83828000	9540	9540	9540	9540	0
623	20230717	094300	83828000	9540	9540	9540	9540	0
624	20230717	094200	83828000	9540	9540	9540	9540	0
625	20230717	094100	83828000	9540	9540	9540	9540	101
626	20230717	094000	82864460	9540	9560	9560	9540	1536
627	20230717	093900	68209800	9560	9570	9570	9560	182
628	20230717	093800	66468690	9580	9580	9590	9580	254
629	20230717	093700	64035180	9580	9580	9580	9580	0
630	20230717	093600	64035180	9580	9580	9580	9580	1
631	20230717	093500	64025600	9580	9580	9580	9580	19
632	20230717	093400	63843580	9590	9580	9590	9580	15
633	20230717	093300	63699850	9540	9540	9540	9540	0
634	20230717	093200	63699850	9540	9540	9540	9540	0
635	20230717	093100	63699850	9540	9540	9540	9540	3
636	20230717	093000	63671230	9540	9540	9540	9540	0
637	20230717	092900	63671230	9540	9580	9580	9540	72
638	20230717	092800	62981510	9580	9570	9580	9570	60
639	20230717	092700	62406740	9580	9580	9580	9580	68
640	20230717	092600	61755300	9580	9590	9590	9580	203
641	20230717	092500	59808550	9580	9580	9580	9580	301
642	20230717	092400	56924970	9540	9540	9540	9540	0
643	20230717	092300	56924970	9540	9540	9540	9540	0
644	20230717	092200	56924970	9540	9550	9550	9540	311
645	20230717	092100	53956470	9550	9540	9570	9540	946
646	20230717	092000	44921720	9540	9540	9540	9540	176
647	20230717	091900	43242680	9540	9520	9540	9520	163
648	20230717	091800	41688660	9540	9510	9540	9510	718
649	20230717	091700	34852770	9470	9470	9470	9470	0
650	20230717	091600	34852770	9470	9470	9470	9470	0
651	20230717	091500	34852770	9470	9470	9470	9470	0
652	20230717	091400	34852770	9470	9470	9470	9470	295
653	20230717	091300	32059120	9500	9500	9500	9500	53
654	20230717	091200	31555620	9440	9440	9440	9440	311
655	20230717	091100	28619780	9430	9430	9430	9430	0
656	20230717	091000	28619780	9430	9430	9430	9430	0
657	20230717	090900	28619780	9430	9440	9440	9430	100
658	20230717	090800	27676700	9440	9460	9460	9440	764
659	20230717	090700	20458510	9460	9460	9460	9460	0
660	20230717	090600	20458510	9460	9460	9460	9460	297
661	20230717	090500	17648890	9470	9470	9480	9470	578
662	20230717	090400	12174810	9470	9470	9470	9470	289
663	20230717	090300	9437980	9470	9470	9470	9470	0
664	20230717	090200	9437980	9470	9470	9470	9470	189
665	20230717	090100	7648150	9470	9480	9480	9470	596
666	20230717	090000	2000280	9480	9480	9480	9480	211