KissMeData/143160/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200500	803383880	19000	19000	19000	19000	2807
3	20230717	200400	803383880	19000	19000	19000	19000	0
4	20230717	200300	803383880	19000	19000	19000	19000	0
5	20230717	200200	803383880	19000	19000	19000	19000	0
6	20230717	200100	803383880	19000	19000	19000	19000	0
7	20230717	200000	803383880	19000	19000	19000	19000	0
8	20230717	195900	803383880	19000	19000	19000	19000	0
9	20230717	195800	803383880	19000	19000	19000	19000	0
10	20230717	195700	803383880	19000	19000	19000	19000	0
11	20230717	195600	803383880	19000	19000	19000	19000	0
12	20230717	195500	803383880	19000	19000	19000	19000	0
13	20230717	195400	803383880	19000	19000	19000	19000	0
14	20230717	195300	803383880	19000	19000	19000	19000	0
15	20230717	195200	803383880	19000	19000	19000	19000	0
16	20230717	195100	803383880	19000	19000	19000	19000	0
17	20230717	195000	803383880	19000	19000	19000	19000	0
18	20230717	194900	803383880	19000	19000	19000	19000	0
19	20230717	194800	803383880	19000	19000	19000	19000	0
20	20230717	194700	803383880	19000	19000	19000	19000	0
21	20230717	194600	803383880	19000	19000	19000	19000	0
22	20230717	194500	803383880	19000	19000	19000	19000	0
23	20230717	194400	803383880	19000	19000	19000	19000	0
24	20230717	194300	803383880	19000	19000	19000	19000	0
25	20230717	194200	803383880	19000	19000	19000	19000	0
26	20230717	194100	803383880	19000	19000	19000	19000	0
27	20230717	194000	803383880	19000	19000	19000	19000	0
28	20230717	193900	803383880	19000	19000	19000	19000	0
29	20230717	193800	803383880	19000	19000	19000	19000	0
30	20230717	193700	803383880	19000	19000	19000	19000	0
31	20230717	193600	803383880	19000	19000	19000	19000	0
32	20230717	193500	803383880	19000	19000	19000	19000	2807
33	20230717	193400	803383880	19000	19000	19000	19000	0
34	20230717	193300	803383880	19000	19000	19000	19000	0
35	20230717	193200	803383880	19000	19000	19000	19000	0
36	20230717	193100	803383880	19000	19000	19000	19000	0
37	20230717	193000	803383880	19000	19000	19000	19000	0
38	20230717	192900	803383880	19000	19000	19000	19000	0
39	20230717	192800	803383880	19000	19000	19000	19000	0
40	20230717	192700	803383880	19000	19000	19000	19000	0
41	20230717	192600	803383880	19000	19000	19000	19000	0
42	20230717	192500	803383880	19000	19000	19000	19000	0
43	20230717	192400	803383880	19000	19000	19000	19000	0
44	20230717	192300	803383880	19000	19000	19000	19000	0
45	20230717	192200	803383880	19000	19000	19000	19000	0
46	20230717	192100	803383880	19000	19000	19000	19000	0
47	20230717	192000	803383880	19000	19000	19000	19000	0
48	20230717	191900	803383880	19000	19000	19000	19000	0
49	20230717	191800	803383880	19000	19000	19000	19000	0
50	20230717	191700	803383880	19000	19000	19000	19000	0
51	20230717	191600	803383880	19000	19000	19000	19000	0
52	20230717	191500	803383880	19000	19000	19000	19000	0
53	20230717	191400	803383880	19000	19000	19000	19000	0
54	20230717	191300	803383880	19000	19000	19000	19000	0
55	20230717	191200	803383880	19000	19000	19000	19000	0
56	20230717	191100	803383880	19000	19000	19000	19000	0
57	20230717	191000	803383880	19000	19000	19000	19000	0
58	20230717	190900	803383880	19000	19000	19000	19000	0
59	20230717	190800	803383880	19000	19000	19000	19000	0
60	20230717	190700	803383880	19000	19000	19000	19000	0
61	20230717	190600	803383880	19000	19000	19000	19000	0
62	20230717	190500	803383880	19000	19000	19000	19000	2807
63	20230717	190400	803383880	19000	19000	19000	19000	0
64	20230717	190300	803383880	19000	19000	19000	19000	0
65	20230717	190200	803383880	19000	19000	19000	19000	0
66	20230717	190100	803383880	19000	19000	19000	19000	0
67	20230717	190000	803383880	19000	19000	19000	19000	0
68	20230717	185900	803383880	19000	19000	19000	19000	0
69	20230717	185800	803383880	19000	19000	19000	19000	0
70	20230717	185700	803383880	19000	19000	19000	19000	0
71	20230717	185600	803383880	19000	19000	19000	19000	0
72	20230717	185500	803383880	19000	19000	19000	19000	0
73	20230717	185400	803383880	19000	19000	19000	19000	0
74	20230717	185300	803383880	19000	19000	19000	19000	0
75	20230717	185200	803383880	19000	19000	19000	19000	0
76	20230717	185100	803383880	19000	19000	19000	19000	0
77	20230717	185000	803383880	19000	19000	19000	19000	0
78	20230717	184900	803383880	19000	19000	19000	19000	0
79	20230717	184800	803383880	19000	19000	19000	19000	0
80	20230717	184700	803383880	19000	19000	19000	19000	0
81	20230717	184600	803383880	19000	19000	19000	19000	0
82	20230717	184500	803383880	19000	19000	19000	19000	0
83	20230717	184400	803383880	19000	19000	19000	19000	0
84	20230717	184300	803383880	19000	19000	19000	19000	0
85	20230717	184200	803383880	19000	19000	19000	19000	0
86	20230717	184100	803383880	19000	19000	19000	19000	0
87	20230717	184000	803383880	19000	19000	19000	19000	0
88	20230717	183900	803383880	19000	19000	19000	19000	0
89	20230717	183800	803383880	19000	19000	19000	19000	0
90	20230717	183700	803383880	19000	19000	19000	19000	0
91	20230717	183600	803383880	19000	19000	19000	19000	0
92	20230717	183500	803383880	19000	19000	19000	19000	2807
93	20230717	183400	803383880	19000	19000	19000	19000	0
94	20230717	183300	803383880	19000	19000	19000	19000	0
95	20230717	183200	803383880	19000	19000	19000	19000	0
96	20230717	183100	803383880	19000	19000	19000	19000	0
97	20230717	183000	803383880	19000	19000	19000	19000	0
98	20230717	182900	803383880	19000	19000	19000	19000	0
99	20230717	182800	803383880	19000	19000	19000	19000	0
100	20230717	182700	803383880	19000	19000	19000	19000	0
101	20230717	182600	803383880	19000	19000	19000	19000	0
102	20230717	182500	803383880	19000	19000	19000	19000	0
103	20230717	182400	803383880	19000	19000	19000	19000	0
104	20230717	182300	803383880	19000	19000	19000	19000	0
105	20230717	182200	803383880	19000	19000	19000	19000	0
106	20230717	182100	803383880	19000	19000	19000	19000	0
107	20230717	182000	803383880	19000	19000	19000	19000	0
108	20230717	181900	803383880	19000	19000	19000	19000	0
109	20230717	181800	803383880	19000	19000	19000	19000	0
110	20230717	181700	803383880	19000	19000	19000	19000	0
111	20230717	181600	803383880	19000	19000	19000	19000	0
112	20230717	181500	803383880	19000	19000	19000	19000	0
113	20230717	181400	803383880	19000	19000	19000	19000	0
114	20230717	181300	803383880	19000	19000	19000	19000	0
115	20230717	181200	803383880	19000	19000	19000	19000	0
116	20230717	181100	803383880	19000	19000	19000	19000	0
117	20230717	181000	803383880	19000	19000	19000	19000	0
118	20230717	180900	803383880	19000	19000	19000	19000	0
119	20230717	180800	803383880	19000	19000	19000	19000	0
120	20230717	180700	803383880	19000	19000	19000	19000	0
121	20230717	180600	803383880	19000	19000	19000	19000	0
122	20230717	180500	803383880	19000	19000	19000	19000	2807
123	20230717	180400	803383880	19000	19000	19000	19000	0
124	20230717	180300	803383880	19000	19000	19000	19000	0
125	20230717	180200	803383880	19000	19000	19000	19000	0
126	20230717	180100	803383880	19000	19000	19000	19000	0
127	20230717	180000	803383880	19000	19000	19000	19000	0
128	20230717	175900	803383880	19000	19000	19000	19000	0
129	20230717	175800	803383880	19000	19000	19000	19000	0
130	20230717	175700	803383880	19000	19000	19000	19000	0
131	20230717	175600	803383880	19000	19000	19000	19000	0
132	20230717	175500	803383880	19000	19000	19000	19000	0
133	20230717	175400	803383880	19000	19000	19000	19000	0
134	20230717	175300	803383880	19000	19000	19000	19000	0
135	20230717	175200	803383880	19000	19000	19000	19000	0
136	20230717	175100	803383880	19000	19000	19000	19000	0
137	20230717	175000	803383880	19000	19000	19000	19000	0
138	20230717	174900	803383880	19000	19000	19000	19000	0
139	20230717	174800	803383880	19000	19000	19000	19000	0
140	20230717	174700	803383880	19000	19000	19000	19000	0
141	20230717	174600	803383880	19000	19000	19000	19000	0
142	20230717	174500	803383880	19000	19000	19000	19000	0
143	20230717	174400	803383880	19000	19000	19000	19000	0
144	20230717	174300	803383880	19000	19000	19000	19000	0
145	20230717	174200	803383880	19000	19000	19000	19000	0
146	20230717	174100	803383880	19000	19000	19000	19000	0
147	20230717	174000	803383880	19000	19000	19000	19000	0
148	20230717	173900	803383880	19000	19000	19000	19000	0
149	20230717	173800	803383880	19000	19000	19000	19000	0
150	20230717	173700	803383880	19000	19000	19000	19000	0
151	20230717	173600	803383880	19000	19000	19000	19000	0
152	20230717	173500	803383880	19000	19000	19000	19000	2807
153	20230717	173400	803383880	19000	19000	19000	19000	0
154	20230717	173300	803383880	19000	19000	19000	19000	0
155	20230717	173200	803383880	19000	19000	19000	19000	0
156	20230717	173100	803383880	19000	19000	19000	19000	0
157	20230717	173000	803383880	19000	19000	19000	19000	0
158	20230717	172900	803383880	19000	19000	19000	19000	0
159	20230717	172800	803383880	19000	19000	19000	19000	0
160	20230717	172700	803383880	19000	19000	19000	19000	0
161	20230717	172600	803383880	19000	19000	19000	19000	0
162	20230717	172500	803383880	19000	19000	19000	19000	0
163	20230717	172400	803383880	19000	19000	19000	19000	0
164	20230717	172300	803383880	19000	19000	19000	19000	0
165	20230717	172200	803383880	19000	19000	19000	19000	0
166	20230717	172100	803383880	19000	19000	19000	19000	0
167	20230717	172000	803383880	19000	19000	19000	19000	0
168	20230717	171900	803383880	19000	19000	19000	19000	0
169	20230717	171800	803383880	19000	19000	19000	19000	0
170	20230717	171700	803383880	19000	19000	19000	19000	0
171	20230717	171600	803383880	19000	19000	19000	19000	0
172	20230717	171500	803383880	19000	19000	19000	19000	0
173	20230717	171400	803383880	19000	19000	19000	19000	0
174	20230717	171300	803383880	19000	19000	19000	19000	0
175	20230717	171200	803383880	19000	19000	19000	19000	0
176	20230717	171100	803383880	19000	19000	19000	19000	0
177	20230717	171000	803383880	19000	19000	19000	19000	0
178	20230717	170900	803383880	19000	19000	19000	19000	0
179	20230717	170800	803383880	19000	19000	19000	19000	0
180	20230717	170700	803383880	19000	19000	19000	19000	0
181	20230717	170600	803383880	19000	19000	19000	19000	0
182	20230717	170500	803383880	19000	19000	19000	19000	2807
183	20230717	170400	803383880	19000	19000	19000	19000	0
184	20230717	170300	803383880	19000	19000	19000	19000	0
185	20230717	170200	803383880	19000	19000	19000	19000	0
186	20230717	170100	803383880	19000	19000	19000	19000	0
187	20230717	170000	803383880	19000	19000	19000	19000	0
188	20230717	165900	803383880	19000	19000	19000	19000	0
189	20230717	165800	803383880	19000	19000	19000	19000	0
190	20230717	165700	803383880	19000	19000	19000	19000	0
191	20230717	165600	803383880	19000	19000	19000	19000	0
192	20230717	165500	803383880	19000	19000	19000	19000	0
193	20230717	165400	803383880	19000	19000	19000	19000	0
194	20230717	165300	803383880	19000	19000	19000	19000	0
195	20230717	165200	803383880	19000	19000	19000	19000	0
196	20230717	165100	803383880	19000	19000	19000	19000	0
197	20230717	165000	803383880	19000	19000	19000	19000	0
198	20230717	164900	803383880	19000	19000	19000	19000	0
199	20230717	164800	803383880	19000	19000	19000	19000	0
200	20230717	164700	803383880	19000	19000	19000	19000	0
201	20230717	164600	803383880	19000	19000	19000	19000	0
202	20230717	164500	803383880	19000	19000	19000	19000	0
203	20230717	164400	803383880	19000	19000	19000	19000	0
204	20230717	164300	803383880	19000	19000	19000	19000	0
205	20230717	164200	803383880	19000	19000	19000	19000	0
206	20230717	164100	803383880	19000	19000	19000	19000	0
207	20230717	164000	803383880	19000	19000	19000	19000	0
208	20230717	163900	803383880	19000	19000	19000	19000	0
209	20230717	163800	803383880	19000	19000	19000	19000	0
210	20230717	163700	803383880	19000	19000	19000	19000	0
211	20230717	163600	803383880	19000	19000	19000	19000	0
212	20230717	163500	803383880	19000	19000	19000	19000	2807
213	20230717	163400	803383880	19000	19000	19000	19000	0
214	20230717	163300	803383880	19000	19000	19000	19000	0
215	20230717	163200	803383880	19000	19000	19000	19000	0
216	20230717	163100	803383880	19000	19000	19000	19000	0
217	20230717	163000	803383880	19000	19000	19000	19000	0
218	20230717	162900	803383880	19000	19000	19000	19000	0
219	20230717	162800	803383880	19000	19000	19000	19000	0
220	20230717	162700	803383880	19000	19000	19000	19000	0
221	20230717	162600	803383880	19000	19000	19000	19000	0
222	20230717	162500	803383880	19000	19000	19000	19000	0
223	20230717	162400	803383880	19000	19000	19000	19000	0
224	20230717	162300	803383880	19000	19000	19000	19000	0
225	20230717	162200	803383880	19000	19000	19000	19000	0
226	20230717	162100	803383880	19000	19000	19000	19000	0
227	20230717	162000	803383880	19000	19000	19000	19000	0
228	20230717	161900	803383880	19000	19000	19000	19000	0
229	20230717	161800	803383880	19000	19000	19000	19000	0
230	20230717	161700	803383880	19000	19000	19000	19000	0
231	20230717	161600	803383880	19000	19000	19000	19000	0
232	20230717	161500	803383880	19000	19000	19000	19000	0
233	20230717	161400	803383880	19000	19000	19000	19000	0
234	20230717	161300	803383880	19000	19000	19000	19000	0
235	20230717	161200	803383880	19000	19000	19000	19000	0
236	20230717	161100	803383880	19000	19000	19000	19000	0
237	20230717	161000	803383880	19000	19000	19000	19000	0
238	20230717	160900	803383880	19000	19000	19000	19000	0
239	20230717	160800	803383880	19000	19000	19000	19000	0
240	20230717	160700	803383880	19000	19000	19000	19000	0
241	20230717	160600	803383880	19000	19000	19000	19000	0
242	20230717	160500	803383880	19000	19000	19000	19000	2807
243	20230717	160400	803383880	19000	19000	19000	19000	0
244	20230717	160300	803383880	19000	19000	19000	19000	0
245	20230717	160200	803383880	19000	19000	19000	19000	0
246	20230717	160100	803383880	19000	19000	19000	19000	0
247	20230717	160000	803383880	19000	19000	19000	19000	0
248	20230717	155900	803383880	19000	19000	19000	19000	0
249	20230717	155800	803383880	19000	19000	19000	19000	0
250	20230717	155700	803383880	19000	19000	19000	19000	0
251	20230717	155600	803383880	19000	19000	19000	19000	0
252	20230717	155500	803383880	19000	19000	19000	19000	0
253	20230717	155400	803383880	19000	19000	19000	19000	0
254	20230717	155300	803383880	19000	19000	19000	19000	0
255	20230717	155200	803383880	19000	19000	19000	19000	0
256	20230717	155100	803383880	19000	19000	19000	19000	0
257	20230717	155000	803383880	19000	19000	19000	19000	0
258	20230717	154900	803383880	19000	19000	19000	19000	0
259	20230717	154800	803383880	19000	19000	19000	19000	0
260	20230717	154700	803383880	19000	19000	19000	19000	0
261	20230717	154600	803383880	19000	19000	19000	19000	0
262	20230717	154500	803383880	19000	19000	19000	19000	0
263	20230717	154400	803383880	19000	19000	19000	19000	0
264	20230717	154300	803383880	19000	19000	19000	19000	0
265	20230717	154200	803383880	19000	19000	19000	19000	0
266	20230717	154100	803383880	19000	19000	19000	19000	0
267	20230717	154000	803383880	19000	19000	19000	19000	0
268	20230717	153900	803383880	19000	19000	19000	19000	0
269	20230717	153800	803383880	19000	19000	19000	19000	0
270	20230717	153700	803383880	19000	19000	19000	19000	0
271	20230717	153600	803383880	19000	19000	19000	19000	0
272	20230717	153500	803383880	19000	19000	19000	19000	2807
273	20230717	153400	803383880	19000	19000	19000	19000	0
274	20230717	153300	803383880	19000	19000	19000	19000	0
275	20230717	153200	803383880	19000	19000	19000	19000	0
276	20230717	153100	803383880	19000	19000	19000	19000	0
277	20230717	153000	803383880	19000	19000	19000	19000	2807
278	20230717	152900	750050880	18890	18890	18890	18890	0
279	20230717	152800	750050880	18890	18890	18890	18890	0
280	20230717	152700	750050880	18890	18890	18890	18890	0
281	20230717	152600	750050880	18890	18890	18890	18890	0
282	20230717	152500	750050880	18890	18890	18890	18890	0
283	20230717	152400	750050880	18890	18890	18890	18890	0
284	20230717	152300	750050880	18890	18890	18890	18890	0
285	20230717	152200	750050880	18890	18890	18890	18890	0
286	20230717	152100	750050880	18890	18890	18890	18890	0
287	20230717	152000	750050880	18890	18890	18890	18890	0
288	20230717	151900	750050880	18890	18890	18890	18850	213
289	20230717	151800	746035310	18890	18890	18890	18890	85
290	20230717	151700	744429660	18890	18890	18890	18890	200
291	20230717	151600	740651660	18940	18860	18940	18860	264
292	20230717	151500	735668380	18900	18900	18900	18900	0
293	20230717	151400	735668380	18900	18880	18900	18860	453
294	20230717	151300	727113160	18870	18890	18890	18870	1715
295	20230717	151200	694741110	18900	18900	18900	18900	0
296	20230717	151100	694741110	18900	18910	18910	18900	627
297	20230717	151000	682890240	18950	18900	18950	18900	507
298	20230717	150900	673307740	18900	18900	18900	18900	997
299	20230717	150800	654464440	18900	18910	18910	18900	300
300	20230717	150700	648793410	18900	18890	18900	18890	308
301	20230717	150600	642972250	18900	18900	18900	18900	20
302	20230717	150500	642594250	18890	18890	18890	18890	0
303	20230717	150400	642594250	18890	18890	18890	18890	165
304	20230717	150300	639477400	18840	18820	18840	18820	1330
305	20230717	150200	614429380	18810	18810	18810	18810	0
306	20230717	150100	614429380	18810	18810	18810	18810	0
307	20230717	150000	614429380	18810	18810	18810	18810	32
308	20230717	145900	613827460	18810	18820	18820	18810	256
309	20230717	145800	609011180	18810	18830	18830	18810	83
310	20230717	145700	607449360	18830	18830	18830	18830	3
311	20230717	145600	607392870	18820	18820	18820	18820	188
312	20230717	145500	603854710	18820	18830	18830	18820	257
313	20230717	145400	599017930	18820	18820	18820	18820	117
314	20230717	145300	596815990	18820	18830	18830	18820	180
315	20230717	145200	593428240	18820	18820	18820	18820	149
316	20230717	145100	590624060	18830	18830	18830	18830	30
317	20230717	145000	590059160	18820	18820	18820	18820	396
318	20230717	144900	582606440	18820	18820	18820	18820	146
319	20230717	144800	579858720	18820	18820	18820	18820	0
320	20230717	144700	579858720	18820	18830	18830	18820	268
321	20230717	144600	574813850	18830	18830	18830	18830	46
322	20230717	144500	573947670	18830	18830	18830	18830	5
323	20230717	144400	573853520	18820	18820	18820	18820	210
324	20230717	144300	569901320	18820	18840	18840	18820	133
325	20230717	144200	567398220	18830	18830	18830	18830	166
326	20230717	144100	564272440	18830	18860	18860	18830	87
327	20230717	144000	562634200	18890	18910	18910	18890	1449
328	20230717	143900	535243860	18910	18920	18920	18910	27
329	20230717	143800	534733220	18900	18840	18900	18840	208
330	20230717	143700	530811380	18840	18840	18840	18840	0
331	20230717	143600	530811380	18840	18840	18840	18840	27
332	20230717	143500	530302700	18880	18880	18880	18880	0
333	20230717	143400	530302700	18880	18880	18880	18880	0
334	20230717	143300	530302700	18880	18880	18880	18880	0
335	20230717	143200	530302700	18880	18880	18880	18880	0
336	20230717	143100	530302700	18880	18880	18880	18880	0
337	20230717	143000	530302700	18880	18850	18880	18850	32
338	20230717	142900	529699350	18880	18880	18880	18880	29
339	20230717	142800	529151830	18850	18850	18850	18850	0
340	20230717	142700	529151830	18850	18850	18850	18850	0
341	20230717	142600	529151830	18850	18850	18850	18850	0
342	20230717	142500	529151830	18850	18850	18850	18850	96
343	20230717	142400	527342230	18830	18830	18830	18830	0
344	20230717	142300	527342230	18830	18830	18830	18830	0
345	20230717	142200	527342230	18830	18830	18830	18830	4
346	20230717	142100	527266910	18830	18830	18830	18830	27
347	20230717	142000	526758500	18850	18850	18850	18850	8
348	20230717	141900	526607700	18850	18850	18850	18850	0
349	20230717	141800	526607700	18850	18870	18870	18850	3
350	20230717	141700	526551110	18820	18820	18820	18820	0
351	20230717	141600	526551110	18820	18820	18820	18820	0
352	20230717	141500	526551110	18820	18820	18820	18820	0
353	20230717	141400	526551110	18820	18820	18820	18820	1
354	20230717	141300	526532290	18820	18830	18830	18820	27
355	20230717	141200	526024050	18820	18820	18820	18820	0
356	20230717	141100	526024050	18820	18820	18820	18820	0
357	20230717	141000	526024050	18820	18820	18820	18820	0
358	20230717	140900	526024050	18820	18850	18850	18820	3200
359	20230717	140800	465775450	18870	18870	18870	18870	1
360	20230717	140700	465756580	18870	18850	18870	18850	36
361	20230717	140600	465077880	18850	18860	18860	18850	27
362	20230717	140500	464568920	18850	18850	18850	18850	0
363	20230717	140400	464568920	18850	18850	18850	18850	0
364	20230717	140300	464568920	18850	18850	18850	18850	0
365	20230717	140200	464568920	18850	18850	18850	18850	0
366	20230717	140100	464568920	18850	18850	18850	18850	50
367	20230717	140000	463626420	18850	18850	18850	18850	27
368	20230717	135900	463117470	18850	18850	18850	18850	0
369	20230717	135800	463117470	18850	18850	18850	18850	0
370	20230717	135700	463117470	18850	18860	18860	18850	1800
371	20230717	135600	429185820	18860	18860	18860	18860	0
372	20230717	135500	429185820	18860	18860	18860	18860	0
373	20230717	135400	429185820	18860	18860	18860	18860	57
374	20230717	135300	428110800	18860	18860	18860	18860	34
375	20230717	135200	427469560	18860	18860	18860	18860	0
376	20230717	135100	427469560	18860	18860	18860	18860	0
377	20230717	135000	427469560	18860	18860	18860	18860	0
378	20230717	134900	427469560	18860	18860	18860	18860	34
379	20230717	134800	426828320	18880	18880	18880	18880	2
380	20230717	134700	426790560	18880	18880	18880	18880	1
381	20230717	134600	426771680	18860	18860	18860	18860	0
382	20230717	134500	426771680	18860	18880	18880	18860	35
383	20230717	134400	426111560	18860	18860	18860	18860	60
384	20230717	134300	424979960	18860	18860	18860	18860	134
385	20230717	134200	422452720	18860	18870	18870	18860	68
386	20230717	134100	421169740	18860	18860	18860	18860	0
387	20230717	134000	421169740	18860	18860	18860	18860	0
388	20230717	133900	421169740	18860	18860	18860	18860	0
389	20230717	133800	421169740	18860	18870	18870	18860	118
390	20230717	133700	418944060	18880	18880	18880	18880	0
391	20230717	133600	418944060	18880	18880	18880	18880	0
392	20230717	133500	418944060	18880	18880	18880	18880	8
393	20230717	133400	418793020	18880	18880	18880	18880	0
394	20230717	133300	418793020	18880	18880	18880	18880	0
395	20230717	133200	418793020	18880	18880	18880	18880	0
396	20230717	133100	418793020	18880	18880	18880	18880	11
397	20230717	133000	418585340	18860	18860	18860	18860	34
398	20230717	132900	417944100	18860	18870	18870	18860	461
399	20230717	132800	409245140	18880	18880	18880	18880	622
400	20230717	132700	397501780	18880	18880	18880	18880	75
401	20230717	132600	396085780	18890	18890	18890	18890	0
402	20230717	132500	396085780	18890	18890	18890	18890	289
403	20230717	132400	390626570	18890	18890	18890	18890	108
404	20230717	132300	388586450	18900	18890	18900	18890	42
405	20230717	132200	387792980	18890	18890	18890	18890	500
406	20230717	132100	378347980	18890	18890	18890	18890	43
407	20230717	132000	377535710	18900	18900	18900	18900	23
408	20230717	131900	377101010	18900	18900	18900	18900	0
409	20230717	131800	377101010	18900	18900	18900	18900	39
410	20230717	131700	376363910	18900	18900	18900	18900	169
411	20230717	131600	373169810	18900	18900	18900	18900	34
412	20230717	131500	372527210	18900	18900	18900	18900	44
413	20230717	131400	371695610	18900	18900	18900	18900	29
414	20230717	131300	371147510	18910	18910	18910	18910	66
415	20230717	131200	369899450	18900	18900	18900	18900	73
416	20230717	131100	368519750	18900	18900	18900	18900	82
417	20230717	131000	366969950	18890	18890	18890	18890	0
418	20230717	130900	366969950	18890	18890	18890	18890	72
419	20230717	130800	365609870	18890	18890	18890	18890	34
420	20230717	130700	364967610	18890	18900	18910	18890	134
421	20230717	130600	362434450	18890	18890	18890	18890	37
422	20230717	130500	361735520	18890	18890	18890	18890	36
423	20230717	130400	361055480	18890	18890	18890	18890	0
424	20230717	130300	361055480	18890	18890	18890	18890	42
425	20230717	130200	360262100	18910	18910	18910	18910	1
426	20230717	130100	360243190	18890	18890	18890	18890	0
427	20230717	130000	360243190	18890	18900	18900	18890	73
428	20230717	125900	358863830	18900	18910	18910	18900	35
429	20230717	125800	358202320	18890	18890	18890	18890	52
430	20230717	125700	357220040	18890	18890	18890	18890	42
431	20230717	125600	356426660	18900	18900	18900	18900	62
432	20230717	125500	355254860	18910	18920	18920	18910	76
433	20230717	125400	353816990	18930	18930	18930	18930	1
434	20230717	125300	353798060	18910	18890	18910	18890	105
435	20230717	125200	351813560	18890	18890	18890	18890	34
436	20230717	125100	351171300	18890	18890	18890	18890	52
437	20230717	125000	350189020	18890	18910	18910	18890	134
438	20230717	124900	347655760	18920	18920	18920	18920	0
439	20230717	124800	347655760	18920	18920	18920	18920	34
440	20230717	124700	347012480	18960	18960	18960	18960	1
441	20230717	124600	346993520	18930	18930	18930	18930	14
442	20230717	124500	346728500	18990	18970	18990	18970	11
443	20230717	124400	346519800	18970	18890	18970	18890	260
444	20230717	124300	341602670	18890	18900	18900	18890	350
445	20230717	124200	334987820	18900	18900	18900	18900	75
446	20230717	124100	333570320	18910	18900	18910	18900	33
447	20230717	124000	332946610	18900	18900	18900	18900	34
448	20230717	123900	332304010	18900	18910	18910	18900	40
449	20230717	123800	331547980	18910	18900	18910	18900	36
450	20230717	123700	330867560	18910	18910	18910	18910	15
451	20230717	123600	330583910	18900	18910	18910	18900	45
452	20230717	123500	329733390	18910	18900	18910	18900	34
453	20230717	123400	329090760	18910	18910	18910	18910	12
454	20230717	123300	328863840	18910	18910	18910	18910	5
455	20230717	123200	328769290	18890	18890	18890	18890	36
456	20230717	123100	328089250	18890	18900	18900	18890	34
457	20230717	123000	327446850	18900	18900	18900	18900	36
458	20230717	122900	326766450	18890	18890	18890	18890	0
459	20230717	122800	326766450	18890	18890	18890	18890	0
460	20230717	122700	326766450	18890	18890	18890	18890	1
461	20230717	122600	326747560	18900	18910	18910	18900	34
462	20230717	122500	326104730	18930	18930	18930	18930	0
463	20230717	122400	326104730	18930	18930	18930	18930	0
464	20230717	122300	326104730	18930	18930	18930	18930	0
465	20230717	122200	326104730	18930	18930	18930	18930	0
466	20230717	122100	326104730	18930	18930	18930	18930	0
467	20230717	122000	326104730	18930	18930	18930	18930	20
468	20230717	121900	325726130	18940	18940	18940	18940	0
469	20230717	121800	325726130	18940	18940	18940	18940	0
470	20230717	121700	325726130	18940	18940	18940	18940	50
471	20230717	121600	324779130	18930	18920	18930	18920	237
472	20230717	121500	320293900	18920	18920	18920	18920	0
473	20230717	121400	320293900	18920	18920	18920	18920	0
474	20230717	121300	320293900	18920	18920	18920	18920	0
475	20230717	121200	320293900	18920	18920	18920	18920	35
476	20230717	121100	319631700	18890	18890	18890	18890	0
477	20230717	121000	319631700	18890	18890	18890	18890	0
478	20230717	120900	319631700	18890	18890	18890	18890	0
479	20230717	120800	319631700	18890	18890	18890	18890	1000
480	20230717	120700	300741700	18890	18890	18890	18890	0
481	20230717	120600	300741700	18890	18890	18890	18890	0
482	20230717	120500	300741700	18890	18900	18900	18890	34
483	20230717	120400	300099390	18900	18900	18900	18900	0
484	20230717	120300	300099390	18900	18900	18900	18900	5
485	20230717	120200	300004890	18900	18900	18900	18900	0
486	20230717	120100	300004890	18900	18900	18900	18900	0
487	20230717	120000	300004890	18900	18900	18900	18900	2
488	20230717	115900	299967090	18890	18890	18890	18890	0
489	20230717	115800	299967090	18890	18890	18890	18890	0
490	20230717	115700	299967090	18890	18890	18890	18890	0
491	20230717	115600	299967090	18890	18890	18890	18890	0
492	20230717	115500	299967090	18890	18890	18890	18890	0
493	20230717	115400	299967090	18890	18890	18890	18890	0
494	20230717	115300	299967090	18890	18890	18890	18890	0
495	20230717	115200	299967090	18890	18890	18890	18890	48
496	20230717	115100	299060370	18890	18900	18900	18890	52
497	20230717	115000	298077740	18900	18900	18900	18900	0
498	20230717	114900	298077740	18900	18900	18900	18900	0
499	20230717	114800	298077740	18900	18900	18900	18900	1
500	20230717	114700	298058840	18900	18900	18900	18900	3
501	20230717	114600	298002140	18900	18900	18900	18900	5
502	20230717	114500	297907640	18900	18900	18900	18900	10
503	20230717	114400	297718640	18890	18890	18890	18890	0
504	20230717	114300	297718640	18890	18890	18890	18890	0
505	20230717	114200	297718640	18890	18890	18890	18890	3
506	20230717	114100	297661970	18900	18900	18900	18900	0
507	20230717	114000	297661970	18900	18900	18900	18900	0
508	20230717	113900	297661970	18900	18900	18900	18900	0
509	20230717	113800	297661970	18900	18900	18900	18900	301
510	20230717	113700	291973070	18910	18910	18910	18910	5
511	20230717	113600	291878520	18910	18910	18910	18910	0
512	20230717	113500	291878520	18910	18910	18910	18910	3
513	20230717	113400	291821790	18910	18930	18930	18910	117
514	20230717	113300	289607320	18930	18930	18930	18930	1
515	20230717	113200	289588390	18900	18900	18900	18900	58
516	20230717	113100	288492190	18900	18900	18900	18900	100
517	20230717	113000	286602190	18900	18900	18900	18900	88
518	20230717	112900	284938990	18920	18920	18920	18920	0
519	20230717	112800	284938990	18920	18920	18920	18920	0
520	20230717	112700	284938990	18920	18920	18920	18920	30
521	20230717	112600	284371390	18910	18910	18910	18910	222
522	20230717	112500	280173370	18910	18910	18910	18910	10
523	20230717	112400	279984270	18910	18910	18910	18910	0
524	20230717	112300	279984270	18910	18910	18910	18910	0
525	20230717	112200	279984270	18910	18910	18910	18910	1
526	20230717	112100	279965360	18920	18920	18920	18920	0
527	20230717	112000	279965360	18920	18920	18920	18920	0
528	20230717	111900	279965360	18920	18920	18920	18920	17
529	20230717	111800	279643720	18940	18940	18940	18930	55
530	20230717	111700	278602140	18940	18940	18940	18940	3
531	20230717	111600	278545320	18940	18940	18940	18940	7
532	20230717	111500	278412740	18940	18940	18940	18940	64
533	20230717	111400	277200580	18940	18940	18940	18940	0
534	20230717	111300	277200580	18940	18940	18940	18940	0
535	20230717	111200	277200580	18940	18940	18940	18940	1
536	20230717	111100	277181640	18970	18940	18970	18940	5
537	20230717	111000	277086910	18940	18940	18940	18940	6
538	20230717	110900	276973270	18940	18940	18940	18940	10
539	20230717	110800	276783870	18930	18930	18930	18930	296
540	20230717	110700	271180590	18920	18920	18920	18920	0
541	20230717	110600	271180590	18920	18920	18920	18920	0
542	20230717	110500	271180590	18920	18920	18920	18920	0
543	20230717	110400	271180590	18920	18920	18920	18920	15
544	20230717	110300	270896790	18920	18920	18920	18920	1
545	20230717	110200	270877870	18920	18920	18920	18920	0
546	20230717	110100	270877870	18920	18920	18920	18920	10
547	20230717	110000	270688670	18920	18920	18930	18920	42
548	20230717	105900	269894010	18930	18930	18930	18930	66
549	20230717	105800	268644630	18930	18930	18930	18930	100
550	20230717	105700	266751630	18910	18910	18910	18910	0
551	20230717	105600	266751630	18910	18910	18910	18910	0
552	20230717	105500	266751630	18910	18910	18910	18910	1
553	20230717	105400	266732720	18910	18910	18910	18910	0
554	20230717	105300	266732720	18910	18910	18910	18910	0
555	20230717	105200	266732720	18910	18920	18920	18910	193
556	20230717	105100	263082400	18920	18940	18940	18920	109
557	20230717	105000	261018970	18940	18940	18940	18940	2
558	20230717	104900	260981090	18950	18950	18950	18950	197
559	20230717	104800	257247940	18960	18960	18960	18960	0
560	20230717	104700	257247940	18960	18960	18960	18960	0
561	20230717	104600	257247940	18960	18960	18960	18960	0
562	20230717	104500	257247940	18960	18960	18960	18960	0
563	20230717	104400	257247940	18960	18960	18960	18960	102
564	20230717	104300	255314020	18960	18970	18970	18960	26
565	20230717	104200	254820810	18980	18980	18980	18980	15
566	20230717	104100	254536110	18990	18990	18990	18990	2
567	20230717	104000	254498130	18980	18980	18980	18980	0
568	20230717	103900	254498130	18980	18980	18980	18980	14
569	20230717	103800	254232410	18980	18980	18980	18980	0
570	20230717	103700	254232410	18980	18980	18980	18980	100
571	20230717	103600	252334410	18980	18980	18980	18980	0
572	20230717	103500	252334410	18980	18980	18980	18980	0
573	20230717	103400	252334410	18980	18980	18980	18980	13
574	20230717	103300	252087670	18980	18980	18980	18980	0
575	20230717	103200	252087670	18980	18980	18980	18980	0
576	20230717	103100	252087670	18980	18980	18980	18980	0
577	20230717	103000	252087670	18980	18980	18980	18980	0
578	20230717	102900	252087670	18980	18980	18980	18980	101
579	20230717	102800	250170690	18990	18990	18990	18990	1
580	20230717	102700	250151700	18990	18990	18990	18990	1
581	20230717	102600	250132710	18990	18990	18990	18990	2
582	20230717	102500	250094730	18980	18980	18980	18980	1
583	20230717	102400	250075750	18990	18990	18990	18990	0
584	20230717	102300	250075750	18990	18990	18990	18990	0
585	20230717	102200	250075750	18990	18990	18990	18990	0
586	20230717	102100	250075750	18990	18990	18990	18990	2
587	20230717	102000	250037770	18990	18990	18990	18990	0
588	20230717	101900	250037770	18990	18990	18990	18990	1
589	20230717	101800	250018780	18990	19040	19040	18990	85
590	20230717	101700	248401850	19040	19040	19040	19040	0
591	20230717	101600	248401850	19040	19040	19040	19040	25
592	20230717	101500	247925850	19040	19040	19040	19040	80
593	20230717	101400	246402650	19040	19040	19040	19040	0
594	20230717	101300	246402650	19040	18990	19040	18990	1438
595	20230717	101200	219080890	18950	18950	18950	18950	0
596	20230717	101100	219080890	18950	18950	18950	18950	0
597	20230717	101000	219080890	18950	18900	18950	18900	2028
598	20230717	100900	180715880	18890	18890	18890	18890	0
599	20230717	100800	180715880	18890	18890	18890	18890	0
600	20230717	100700	180715880	18890	18890	18890	18890	3
601	20230717	100600	180659210	18900	18900	18900	18900	0
602	20230717	100500	180659210	18900	18900	18900	18900	5
603	20230717	100400	180564710	18900	18900	18900	18900	0
604	20230717	100300	180564710	18900	18900	18900	18900	0
605	20230717	100200	180564710	18900	18900	18900	18900	70
606	20230717	100100	179241710	18880	18880	18880	18880	24
607	20230717	100000	178788590	18900	18890	18900	18890	100
608	20230717	095900	176899360	18890	18890	18890	18890	32
609	20230717	095800	176294880	18890	18890	18890	18890	50
610	20230717	095700	175350380	18890	18890	18890	18890	101
611	20230717	095600	173442490	18910	18910	18910	18910	10
612	20230717	095500	173253390	18910	18890	18910	18890	10
613	20230717	095400	173064310	18890	18910	18910	18890	50
614	20230717	095300	172119700	18890	18890	18890	18890	152
615	20230717	095200	169248420	18890	18890	18890	18890	14
616	20230717	095100	168983960	18890	18890	18890	18890	6
617	20230717	095000	168870620	18890	18900	18900	18890	328
618	20230717	094900	162674680	18890	18900	18910	18890	489
619	20230717	094800	153433080	18910	18910	18910	18910	34
620	20230717	094700	152790140	18920	18950	18950	18920	257
621	20230717	094600	147924200	18950	18950	18950	18950	0
622	20230717	094500	147924200	18950	18950	18950	18940	64
623	20230717	094400	146711900	18950	18960	18960	18950	1123
624	20230717	094300	125430500	18960	19010	19010	18960	1001
625	20230717	094200	106420180	19020	19040	19040	19020	142
626	20230717	094100	103719300	19050	19050	19050	19050	0
627	20230717	094000	103719300	19050	19050	19050	19050	0
628	20230717	093900	103719300	19050	19050	19050	19050	0
629	20230717	093800	103719300	19050	19060	19060	19050	84
630	20230717	093700	102118650	19070	19070	19070	19070	200
631	20230717	093600	98304650	19060	19060	19060	19060	0
632	20230717	093500	98304650	19060	19060	19060	19060	0
633	20230717	093400	98304650	19060	19060	19060	19060	0
634	20230717	093300	98304650	19060	19060	19060	19060	111
635	20230717	093200	96188990	19060	19060	19060	19060	90
636	20230717	093100	94473590	19110	19110	19110	19110	0
637	20230717	093000	94473590	19110	19110	19110	19110	5
638	20230717	092900	94378040	19110	19110	19110	19110	1
639	20230717	092800	94358930	19110	19110	19110	19110	2
640	20230717	092700	94320710	19110	19110	19110	19110	0
641	20230717	092600	94320710	19110	19110	19110	19110	0
642	20230717	092500	94320710	19110	19110	19110	19110	0
643	20230717	092400	94320710	19110	19100	19110	19100	300
644	20230717	092300	88589560	19110	19110	19110	19110	1
645	20230717	092200	88570450	19110	19110	19110	19110	10
646	20230717	092100	88379350	19050	19050	19050	19050	1
647	20230717	092000	88360300	19040	19010	19040	19010	729
648	20230717	091900	74499330	19010	19010	19010	19010	0
649	20230717	091800	74499330	19010	19010	19010	19010	4
650	20230717	091700	74423290	19020	19020	19020	19020	0
651	20230717	091600	74423290	19020	19040	19040	19020	434
652	20230717	091500	66168060	19040	19040	19040	19040	14
653	20230717	091400	65901500	19040	19040	19040	19040	0
654	20230717	091300	65901500	19040	19040	19040	19040	380
655	20230717	091200	58666300	19060	19050	19060	19050	225
656	20230717	091100	54377840	19030	19030	19030	19030	3
657	20230717	091000	54320750	19000	19150	19150	19000	2305
658	20230717	090900	10359070	19160	19180	19180	19160	39
659	20230717	090800	9611210	19150	19150	19150	19150	0
660	20230717	090700	9611210	19150	19150	19150	19150	0
661	20230717	090600	9611210	19150	19180	19180	19150	21
662	20230717	090500	9208880	19180	19180	19180	19180	0
663	20230717	090400	9208880	19180	19180	19180	19180	0
664	20230717	090300	9208880	19180	19180	19180	19180	1
665	20230717	090200	9189700	19200	19200	19200	19200	164
666	20230717	090100	6040900	19300	19300	19300	19300	0
667	20230717	090000	6040900	19300	19300	19300	19300	313