KissMeData/183490/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	201500	410294208	1671	1671	1671	1671	5527
3	20230712	201400	410294208	1671	1671	1671	1671	0
4	20230712	201300	410294208	1671	1671	1671	1671	0
5	20230712	201200	410294208	1671	1671	1671	1671	0
6	20230712	201100	410294208	1671	1671	1671	1671	0
7	20230712	201000	410294208	1671	1671	1671	1671	0
8	20230712	200900	410294208	1671	1671	1671	1671	0
9	20230712	200800	410294208	1671	1671	1671	1671	0
10	20230712	200700	410294208	1671	1671	1671	1671	0
11	20230712	200600	410294208	1671	1671	1671	1671	0
12	20230712	200500	410294208	1671	1671	1671	1671	0
13	20230712	200400	410294208	1671	1671	1671	1671	0
14	20230712	200300	410294208	1671	1671	1671	1671	0
15	20230712	200200	410294208	1671	1671	1671	1671	0
16	20230712	200100	410294208	1671	1671	1671	1671	0
17	20230712	200000	410294208	1671	1671	1671	1671	0
18	20230712	195900	410294208	1671	1671	1671	1671	0
19	20230712	195800	410294208	1671	1671	1671	1671	0
20	20230712	195700	410294208	1671	1671	1671	1671	0
21	20230712	195600	410294208	1671	1671	1671	1671	0
22	20230712	195500	410294208	1671	1671	1671	1671	0
23	20230712	195400	410294208	1671	1671	1671	1671	0
24	20230712	195300	410294208	1671	1671	1671	1671	0
25	20230712	195200	410294208	1671	1671	1671	1671	0
26	20230712	195100	410294208	1671	1671	1671	1671	0
27	20230712	195000	410294208	1671	1671	1671	1671	0
28	20230712	194900	410294208	1671	1671	1671	1671	0
29	20230712	194800	410294208	1671	1671	1671	1671	0
30	20230712	194700	410294208	1671	1671	1671	1671	0
31	20230712	194600	410294208	1671	1671	1671	1671	0
32	20230712	194500	410294208	1671	1671	1671	1671	5527
33	20230712	194400	410294208	1671	1671	1671	1671	0
34	20230712	194300	410294208	1671	1671	1671	1671	0
35	20230712	194200	410294208	1671	1671	1671	1671	0
36	20230712	194100	410294208	1671	1671	1671	1671	0
37	20230712	194000	410294208	1671	1671	1671	1671	0
38	20230712	193900	410294208	1671	1671	1671	1671	0
39	20230712	193800	410294208	1671	1671	1671	1671	0
40	20230712	193700	410294208	1671	1671	1671	1671	0
41	20230712	193600	410294208	1671	1671	1671	1671	0
42	20230712	193500	410294208	1671	1671	1671	1671	0
43	20230712	193400	410294208	1671	1671	1671	1671	0
44	20230712	193300	410294208	1671	1671	1671	1671	0
45	20230712	193200	410294208	1671	1671	1671	1671	0
46	20230712	193100	410294208	1671	1671	1671	1671	0
47	20230712	193000	410294208	1671	1671	1671	1671	0
48	20230712	192900	410294208	1671	1671	1671	1671	0
49	20230712	192800	410294208	1671	1671	1671	1671	0
50	20230712	192700	410294208	1671	1671	1671	1671	0
51	20230712	192600	410294208	1671	1671	1671	1671	0
52	20230712	192500	410294208	1671	1671	1671	1671	0
53	20230712	192400	410294208	1671	1671	1671	1671	0
54	20230712	192300	410294208	1671	1671	1671	1671	0
55	20230712	192200	410294208	1671	1671	1671	1671	0
56	20230712	192100	410294208	1671	1671	1671	1671	0
57	20230712	192000	410294208	1671	1671	1671	1671	0
58	20230712	191900	410294208	1671	1671	1671	1671	0
59	20230712	191800	410294208	1671	1671	1671	1671	0
60	20230712	191700	410294208	1671	1671	1671	1671	0
61	20230712	191600	410294208	1671	1671	1671	1671	0
62	20230712	191500	410294208	1671	1671	1671	1671	5527
63	20230712	191400	410294208	1671	1671	1671	1671	0
64	20230712	191300	410294208	1671	1671	1671	1671	0
65	20230712	191200	410294208	1671	1671	1671	1671	0
66	20230712	191100	410294208	1671	1671	1671	1671	0
67	20230712	191000	410294208	1671	1671	1671	1671	0
68	20230712	190900	410294208	1671	1671	1671	1671	0
69	20230712	190800	410294208	1671	1671	1671	1671	0
70	20230712	190700	410294208	1671	1671	1671	1671	0
71	20230712	190600	410294208	1671	1671	1671	1671	0
72	20230712	190500	410294208	1671	1671	1671	1671	0
73	20230712	190400	410294208	1671	1671	1671	1671	0
74	20230712	190300	410294208	1671	1671	1671	1671	0
75	20230712	190200	410294208	1671	1671	1671	1671	0
76	20230712	190100	410294208	1671	1671	1671	1671	0
77	20230712	190000	410294208	1671	1671	1671	1671	0
78	20230712	185900	410294208	1671	1671	1671	1671	0
79	20230712	185800	410294208	1671	1671	1671	1671	0
80	20230712	185700	410294208	1671	1671	1671	1671	0
81	20230712	185600	410294208	1671	1671	1671	1671	0
82	20230712	185500	410294208	1671	1671	1671	1671	0
83	20230712	185400	410294208	1671	1671	1671	1671	0
84	20230712	185300	410294208	1671	1671	1671	1671	0
85	20230712	185200	410294208	1671	1671	1671	1671	0
86	20230712	185100	410294208	1671	1671	1671	1671	0
87	20230712	185000	410294208	1671	1671	1671	1671	0
88	20230712	184900	410294208	1671	1671	1671	1671	0
89	20230712	184800	410294208	1671	1671	1671	1671	0
90	20230712	184700	410294208	1671	1671	1671	1671	0
91	20230712	184600	410294208	1671	1671	1671	1671	0
92	20230712	184500	410294208	1671	1671	1671	1671	5527
93	20230712	184400	410294208	1671	1671	1671	1671	0
94	20230712	184300	410294208	1671	1671	1671	1671	0
95	20230712	184200	410294208	1671	1671	1671	1671	0
96	20230712	184100	410294208	1671	1671	1671	1671	0
97	20230712	184000	410294208	1671	1671	1671	1671	0
98	20230712	183900	410294208	1671	1671	1671	1671	0
99	20230712	183800	410294208	1671	1671	1671	1671	0
100	20230712	183700	410294208	1671	1671	1671	1671	0
101	20230712	183600	410294208	1671	1671	1671	1671	0
102	20230712	183500	410294208	1671	1671	1671	1671	0
103	20230712	183400	410294208	1671	1671	1671	1671	0
104	20230712	183300	410294208	1671	1671	1671	1671	0
105	20230712	183200	410294208	1671	1671	1671	1671	0
106	20230712	183100	410294208	1671	1671	1671	1671	0
107	20230712	183000	410294208	1671	1671	1671	1671	0
108	20230712	182900	410294208	1671	1671	1671	1671	0
109	20230712	182800	410294208	1671	1671	1671	1671	0
110	20230712	182700	410294208	1671	1671	1671	1671	0
111	20230712	182600	410294208	1671	1671	1671	1671	0
112	20230712	182500	410294208	1671	1671	1671	1671	0
113	20230712	182400	410294208	1671	1671	1671	1671	0
114	20230712	182300	410294208	1671	1671	1671	1671	0
115	20230712	182200	410294208	1671	1671	1671	1671	0
116	20230712	182100	410294208	1671	1671	1671	1671	0
117	20230712	182000	410294208	1671	1671	1671	1671	0
118	20230712	181900	410294208	1671	1671	1671	1671	0
119	20230712	181800	410294208	1671	1671	1671	1671	0
120	20230712	181700	410294208	1671	1671	1671	1671	0
121	20230712	181600	410294208	1671	1671	1671	1671	0
122	20230712	181500	410294208	1671	1671	1671	1671	5527
123	20230712	181400	410294208	1671	1671	1671	1671	0
124	20230712	181300	410294208	1671	1671	1671	1671	0
125	20230712	181200	410294208	1671	1671	1671	1671	0
126	20230712	181100	410294208	1671	1671	1671	1671	0
127	20230712	181000	410294208	1671	1671	1671	1671	0
128	20230712	180900	410294208	1671	1671	1671	1671	0
129	20230712	180800	410294208	1671	1671	1671	1671	0
130	20230712	180700	410294208	1671	1671	1671	1671	0
131	20230712	180600	410294208	1671	1671	1671	1671	0
132	20230712	180500	410294208	1671	1671	1671	1671	0
133	20230712	180400	410294208	1671	1671	1671	1671	0
134	20230712	180300	410294208	1671	1671	1671	1671	0
135	20230712	180200	410294208	1671	1671	1671	1671	0
136	20230712	180100	410294208	1671	1671	1671	1671	0
137	20230712	180000	410294208	1671	1671	1671	1671	0
138	20230712	175900	410294208	1671	1671	1671	1671	0
139	20230712	175800	410294208	1671	1671	1671	1671	0
140	20230712	175700	410294208	1671	1671	1671	1671	0
141	20230712	175600	410294208	1671	1671	1671	1671	0
142	20230712	175500	410294208	1671	1671	1671	1671	0
143	20230712	175400	410294208	1671	1671	1671	1671	0
144	20230712	175300	410294208	1671	1671	1671	1671	0
145	20230712	175200	410294208	1671	1671	1671	1671	0
146	20230712	175100	410294208	1671	1671	1671	1671	0
147	20230712	175000	410294208	1671	1671	1671	1671	0
148	20230712	174900	410294208	1671	1671	1671	1671	0
149	20230712	174800	410294208	1671	1671	1671	1671	0
150	20230712	174700	410294208	1671	1671	1671	1671	0
151	20230712	174600	410294208	1671	1671	1671	1671	0
152	20230712	174500	410294208	1671	1671	1671	1671	5527
153	20230712	174400	410294208	1671	1671	1671	1671	0
154	20230712	174300	410294208	1671	1671	1671	1671	0
155	20230712	174200	410294208	1671	1671	1671	1671	0
156	20230712	174100	410294208	1671	1671	1671	1671	0
157	20230712	174000	410294208	1671	1671	1671	1671	0
158	20230712	173900	410294208	1671	1671	1671	1671	0
159	20230712	173800	410294208	1671	1671	1671	1671	0
160	20230712	173700	410294208	1671	1671	1671	1671	0
161	20230712	173600	410294208	1671	1671	1671	1671	0
162	20230712	173500	410294208	1671	1671	1671	1671	0
163	20230712	173400	410294208	1671	1671	1671	1671	0
164	20230712	173300	410294208	1671	1671	1671	1671	0
165	20230712	173200	410294208	1671	1671	1671	1671	0
166	20230712	173100	410294208	1671	1671	1671	1671	0
167	20230712	173000	410294208	1671	1671	1671	1671	0
168	20230712	172900	410294208	1671	1671	1671	1671	0
169	20230712	172800	410294208	1671	1671	1671	1671	0
170	20230712	172700	410294208	1671	1671	1671	1671	0
171	20230712	172600	410294208	1671	1671	1671	1671	0
172	20230712	172500	410294208	1671	1671	1671	1671	0
173	20230712	172400	410294208	1671	1671	1671	1671	0
174	20230712	172300	410294208	1671	1671	1671	1671	0
175	20230712	172200	410294208	1671	1671	1671	1671	0
176	20230712	172100	410294208	1671	1671	1671	1671	0
177	20230712	172000	410294208	1671	1671	1671	1671	0
178	20230712	171900	410294208	1671	1671	1671	1671	0
179	20230712	171800	410294208	1671	1671	1671	1671	0
180	20230712	171700	410294208	1671	1671	1671	1671	0
181	20230712	171600	410294208	1671	1671	1671	1671	0
182	20230712	171500	410294208	1671	1671	1671	1671	5527
183	20230712	171400	410294208	1671	1671	1671	1671	0
184	20230712	171300	410294208	1671	1671	1671	1671	0
185	20230712	171200	410294208	1671	1671	1671	1671	0
186	20230712	171100	410294208	1671	1671	1671	1671	0
187	20230712	171000	410294208	1671	1671	1671	1671	0
188	20230712	170900	410294208	1671	1671	1671	1671	0
189	20230712	170800	410294208	1671	1671	1671	1671	0
190	20230712	170700	410294208	1671	1671	1671	1671	0
191	20230712	170600	410294208	1671	1671	1671	1671	0
192	20230712	170500	410294208	1671	1671	1671	1671	0
193	20230712	170400	410294208	1671	1671	1671	1671	0
194	20230712	170300	410294208	1671	1671	1671	1671	0
195	20230712	170200	410294208	1671	1671	1671	1671	0
196	20230712	170100	410294208	1671	1671	1671	1671	0
197	20230712	170000	410294208	1671	1671	1671	1671	0
198	20230712	165900	410294208	1671	1671	1671	1671	0
199	20230712	165800	410294208	1671	1671	1671	1671	0
200	20230712	165700	410294208	1671	1671	1671	1671	0
201	20230712	165600	410294208	1671	1671	1671	1671	0
202	20230712	165500	410294208	1671	1671	1671	1671	0
203	20230712	165400	410294208	1671	1671	1671	1671	0
204	20230712	165300	410294208	1671	1671	1671	1671	0
205	20230712	165200	410294208	1671	1671	1671	1671	0
206	20230712	165100	410294208	1671	1671	1671	1671	0
207	20230712	165000	410294208	1671	1671	1671	1671	0
208	20230712	164900	410294208	1671	1671	1671	1671	0
209	20230712	164800	410294208	1671	1671	1671	1671	0
210	20230712	164700	410294208	1671	1671	1671	1671	0
211	20230712	164600	410294208	1671	1671	1671	1671	0
212	20230712	164500	410294208	1671	1671	1671	1671	5527
213	20230712	164400	410294208	1671	1671	1671	1671	0
214	20230712	164300	410294208	1671	1671	1671	1671	0
215	20230712	164200	410294208	1671	1671	1671	1671	0
216	20230712	164100	410294208	1671	1671	1671	1671	0
217	20230712	164000	410294208	1671	1671	1671	1671	0
218	20230712	163900	410294208	1671	1671	1671	1671	0
219	20230712	163800	410294208	1671	1671	1671	1671	0
220	20230712	163700	410294208	1671	1671	1671	1671	0
221	20230712	163600	410294208	1671	1671	1671	1671	0
222	20230712	163500	410294208	1671	1671	1671	1671	0
223	20230712	163400	410294208	1671	1671	1671	1671	0
224	20230712	163300	410294208	1671	1671	1671	1671	0
225	20230712	163200	410294208	1671	1671	1671	1671	0
226	20230712	163100	410294208	1671	1671	1671	1671	0
227	20230712	163000	410294208	1671	1671	1671	1671	0
228	20230712	162900	410294208	1671	1671	1671	1671	0
229	20230712	162800	410294208	1671	1671	1671	1671	0
230	20230712	162700	410294208	1671	1671	1671	1671	0
231	20230712	162600	410294208	1671	1671	1671	1671	0
232	20230712	162500	410294208	1671	1671	1671	1671	0
233	20230712	162400	410294208	1671	1671	1671	1671	0
234	20230712	162300	410294208	1671	1671	1671	1671	0
235	20230712	162200	410294208	1671	1671	1671	1671	0
236	20230712	162100	410294208	1671	1671	1671	1671	0
237	20230712	162000	410294208	1671	1671	1671	1671	0
238	20230712	161900	410294208	1671	1671	1671	1671	0
239	20230712	161800	410294208	1671	1671	1671	1671	0
240	20230712	161700	410294208	1671	1671	1671	1671	0
241	20230712	161600	410294208	1671	1671	1671	1671	0
242	20230712	161500	410294208	1671	1671	1671	1671	5527
243	20230712	161400	410294208	1671	1671	1671	1671	0
244	20230712	161300	410294208	1671	1671	1671	1671	0
245	20230712	161200	410294208	1671	1671	1671	1671	0
246	20230712	161100	410294208	1671	1671	1671	1671	0
247	20230712	161000	410294208	1671	1671	1671	1671	0
248	20230712	160900	410294208	1671	1671	1671	1671	0
249	20230712	160800	410294208	1671	1671	1671	1671	0
250	20230712	160700	410294208	1671	1671	1671	1671	0
251	20230712	160600	410294208	1671	1671	1671	1671	0
252	20230712	160500	410294208	1671	1671	1671	1671	0
253	20230712	160400	410294208	1671	1671	1671	1671	0
254	20230712	160300	410294208	1671	1671	1671	1671	0
255	20230712	160200	410294208	1671	1671	1671	1671	0
256	20230712	160100	410294208	1671	1671	1671	1671	0
257	20230712	160000	410294208	1671	1671	1671	1671	0
258	20230712	155900	410294208	1671	1671	1671	1671	0
259	20230712	155800	410294208	1671	1671	1671	1671	0
260	20230712	155700	410294208	1671	1671	1671	1671	0
261	20230712	155600	410294208	1671	1671	1671	1671	0
262	20230712	155500	410294208	1671	1671	1671	1671	0
263	20230712	155400	410294208	1671	1671	1671	1671	0
264	20230712	155300	410294208	1671	1671	1671	1671	0
265	20230712	155200	410294208	1671	1671	1671	1671	0
266	20230712	155100	410294208	1671	1671	1671	1671	0
267	20230712	155000	410294208	1671	1671	1671	1671	0
268	20230712	154900	410294208	1671	1671	1671	1671	0
269	20230712	154800	410294208	1671	1671	1671	1671	0
270	20230712	154700	410294208	1671	1671	1671	1671	0
271	20230712	154600	410294208	1671	1671	1671	1671	0
272	20230712	154500	410294208	1671	1671	1671	1671	5527
273	20230712	154400	410294208	1671	1671	1671	1671	0
274	20230712	154300	410294208	1671	1671	1671	1671	0
275	20230712	154200	410294208	1671	1671	1671	1671	0
276	20230712	154100	410294208	1671	1671	1671	1671	0
277	20230712	154000	410294208	1671	1671	1671	1671	0
278	20230712	153900	410294208	1671	1671	1671	1671	0
279	20230712	153800	410294208	1671	1671	1671	1671	0
280	20230712	153700	410294208	1671	1671	1671	1671	0
281	20230712	153600	410294208	1671	1671	1671	1671	0
282	20230712	153500	410294208	1671	1671	1671	1671	0
283	20230712	153400	410294208	1671	1671	1671	1671	0
284	20230712	153300	410294208	1671	1671	1671	1671	0
285	20230712	153200	410294208	1671	1671	1671	1671	0
286	20230712	153100	410294208	1671	1671	1671	1671	0
287	20230712	153000	410294208	1671	1671	1671	1671	5527
288	20230712	152900	401058591	1672	1672	1672	1672	0
289	20230712	152800	401058591	1672	1672	1672	1672	0
290	20230712	152700	401058591	1672	1672	1672	1672	0
291	20230712	152600	401058591	1672	1672	1672	1672	0
292	20230712	152500	401058591	1672	1672	1672	1672	0
293	20230712	152400	401058591	1672	1672	1672	1672	0
294	20230712	152300	401058591	1672	1672	1672	1672	0
295	20230712	152200	401058591	1672	1672	1672	1672	0
296	20230712	152100	401058591	1672	1672	1672	1672	0
297	20230712	152000	401058591	1672	1672	1672	1672	0
298	20230712	151900	401058591	1672	1670	1672	1667	2130
299	20230712	151800	397501952	1670	1669	1670	1669	38
300	20230712	151700	397438517	1670	1670	1670	1670	2050
301	20230712	151600	394015017	1672	1670	1672	1668	212
302	20230712	151500	393661309	1674	1674	1674	1674	0
303	20230712	151400	393661309	1674	1671	1674	1671	101
304	20230712	151300	393492238	1674	1674	1674	1674	17
305	20230712	151200	393463780	1675	1675	1675	1675	0
306	20230712	151100	393463780	1675	1675	1675	1675	10
307	20230712	151000	393447030	1670	1670	1670	1670	0
308	20230712	150900	393447030	1670	1670	1670	1670	1
309	20230712	150800	393445360	1670	1670	1670	1670	126
310	20230712	150700	393234940	1675	1675	1675	1675	1
311	20230712	150600	393233265	1670	1670	1670	1670	1
312	20230712	150500	393231595	1670	1670	1670	1670	800
313	20230712	150400	391895595	1675	1675	1675	1675	232
314	20230712	150300	391506995	1675	1674	1675	1674	1740
315	20230712	150200	388592511	1675	1675	1675	1675	0
316	20230712	150100	388592511	1675	1675	1675	1675	501
317	20230712	150000	387753336	1675	1667	1675	1667	44
318	20230712	145900	387679980	1667	1667	1667	1667	1
319	20230712	145800	387678313	1668	1674	1675	1668	501
320	20230712	145700	386839171	1675	1675	1675	1675	7
321	20230712	145600	386827446	1683	1683	1683	1683	2
322	20230712	145500	386824080	1675	1684	1684	1675	111
323	20230712	145400	386638137	1680	1680	1680	1678	36
324	20230712	145300	386577690	1685	1685	1685	1680	183
325	20230712	145200	386270235	1685	1680	1685	1680	151
326	20230712	145100	386016400	1679	1679	1679	1678	1913
327	20230712	145000	382806300	1678	1675	1678	1675	330
328	20230712	144900	382252812	1675	1670	1675	1670	1505
329	20230712	144800	379734837	1670	1670	1670	1670	97
330	20230712	144700	379572847	1670	1670	1670	1670	0
331	20230712	144600	379572847	1670	1664	1670	1664	5659
332	20230712	144500	370148389	1664	1664	1664	1664	5
333	20230712	144400	370140069	1664	1664	1664	1664	0
334	20230712	144300	370140069	1664	1664	1664	1664	0
335	20230712	144200	370140069	1664	1665	1665	1664	170
336	20230712	144100	369857029	1665	1665	1665	1663	180
337	20230712	144000	369557349	1665	1664	1665	1664	300
338	20230712	143900	369058046	1664	1664	1664	1664	0
339	20230712	143800	369058046	1664	1664	1664	1664	0
340	20230712	143700	369058046	1664	1664	1664	1664	0
341	20230712	143600	369058046	1664	1664	1664	1664	1
342	20230712	143500	369056382	1664	1664	1664	1664	0
343	20230712	143400	369056382	1664	1664	1664	1664	12
344	20230712	143300	369036414	1663	1663	1663	1663	0
345	20230712	143200	369036414	1663	1663	1663	1663	0
346	20230712	143100	369036414	1663	1663	1663	1663	0
347	20230712	143000	369036414	1663	1663	1663	1663	10
348	20230712	142900	369019784	1663	1663	1663	1663	36
349	20230712	142800	368959916	1663	1663	1663	1663	2
350	20230712	142700	368956590	1663	1663	1663	1663	17
351	20230712	142600	368928319	1663	1663	1663	1663	0
352	20230712	142500	368928319	1663	1662	1663	1662	15
353	20230712	142400	368903387	1662	1662	1662	1662	0
354	20230712	142300	368903387	1662	1662	1662	1662	0
355	20230712	142200	368903387	1662	1662	1662	1662	59
356	20230712	142100	368805329	1656	1656	1656	1656	0
357	20230712	142000	368805329	1656	1656	1656	1656	0
358	20230712	141900	368805329	1656	1656	1656	1656	72
359	20230712	141800	368686097	1656	1657	1657	1656	300
360	20230712	141700	368189197	1656	1656	1656	1656	0
361	20230712	141600	368189197	1656	1656	1656	1656	45
362	20230712	141500	368114677	1662	1662	1662	1662	0
363	20230712	141400	368114677	1662	1662	1662	1662	0
364	20230712	141300	368114677	1662	1662	1662	1662	3
365	20230712	141200	368109691	1662	1662	1662	1662	0
366	20230712	141100	368109691	1662	1662	1662	1662	31
367	20230712	141000	368058169	1665	1665	1665	1665	0
368	20230712	140900	368058169	1665	1665	1665	1665	0
369	20230712	140800	368058169	1665	1657	1665	1657	4605
370	20230712	140700	360393620	1656	1656	1656	1656	500
371	20230712	140600	359565620	1656	1656	1656	1656	0
372	20230712	140500	359565620	1656	1656	1656	1656	300
373	20230712	140400	359068820	1656	1655	1656	1655	1640
374	20230712	140300	356353534	1655	1655	1655	1655	74
375	20230712	140200	356231064	1652	1652	1655	1652	121
376	20230712	140100	356030992	1655	1655	1655	1655	0
377	20230712	140000	356030992	1655	1655	1655	1655	16
378	20230712	135900	356004512	1656	1656	1656	1656	0
379	20230712	135800	356004512	1656	1656	1656	1656	0
380	20230712	135700	356004512	1656	1654	1656	1654	100
381	20230712	135600	355839037	1652	1652	1652	1652	0
382	20230712	135500	355839037	1652	1653	1653	1652	300
383	20230712	135400	355343418	1653	1653	1653	1653	42
384	20230712	135300	355273992	1653	1653	1653	1653	0
385	20230712	135200	355273992	1653	1653	1653	1653	19
386	20230712	135100	355242585	1652	1652	1652	1652	0
387	20230712	135000	355242585	1652	1652	1652	1652	0
388	20230712	134900	355242585	1652	1652	1652	1652	0
389	20230712	134800	355242585	1652	1652	1652	1652	60
390	20230712	134700	355143465	1652	1653	1653	1652	50
391	20230712	134600	355060841	1661	1661	1661	1661	0
392	20230712	134500	355060841	1661	1661	1661	1661	0
393	20230712	134400	355060841	1661	1661	1661	1661	0
394	20230712	134300	355060841	1661	1661	1661	1661	0
395	20230712	134200	355060841	1661	1661	1661	1661	0
396	20230712	134100	355060841	1661	1661	1661	1661	0
397	20230712	134000	355060841	1661	1661	1661	1661	2
398	20230712	133900	355057519	1661	1661	1661	1661	0
399	20230712	133800	355057519	1661	1661	1661	1661	430
400	20230712	133700	354343289	1661	1661	1661	1661	30
401	20230712	133600	354293459	1661	1659	1661	1659	327
402	20230712	133500	353750399	1661	1654	1661	1654	272
403	20230712	133400	353299809	1650	1650	1650	1650	4
404	20230712	133300	353293209	1649	1650	1650	1649	191
405	20230712	133200	352978249	1654	1650	1654	1650	34
406	20230712	133100	352922141	1649	1649	1649	1649	26
407	20230712	133000	352879267	1649	1649	1649	1649	1
408	20230712	132900	352877618	1648	1650	1650	1648	1500
409	20230712	132800	350405300	1650	1650	1650	1650	0
410	20230712	132700	350405300	1650	1650	1650	1650	0
411	20230712	132600	350405300	1650	1650	1650	1650	0
412	20230712	132500	350405300	1650	1650	1650	1650	35
413	20230712	132400	350347550	1649	1649	1649	1649	2848
414	20230712	132300	345651198	1649	1648	1649	1648	33
415	20230712	132200	345596811	1648	1649	1649	1648	145
416	20230712	132100	345357751	1649	1651	1651	1649	77
417	20230712	132000	345230754	1650	1650	1650	1650	461
418	20230712	131900	344470104	1650	1650	1650	1649	351
419	20230712	131800	343891254	1650	1649	1650	1649	620
420	20230712	131700	342868274	1650	1650	1650	1650	15
421	20230712	131600	342843524	1650	1650	1650	1650	1857
422	20230712	131500	339779474	1649	1649	1649	1649	100
423	20230712	131400	339614574	1649	1649	1649	1649	4
424	20230712	131300	339607978	1649	1649	1649	1649	0
425	20230712	131200	339607978	1649	1649	1649	1649	72
426	20230712	131100	339489250	1649	1650	1650	1647	1528
427	20230712	131000	336970679	1649	1649	1649	1649	8
428	20230712	130900	336957487	1649	1649	1650	1649	508
429	20230712	130800	336119295	1650	1654	1654	1650	23196
430	20230712	130700	297821565	1654	1654	1655	1654	7
431	20230712	130600	297809986	1654	1655	1655	1654	1484
432	20230712	130500	295355350	1655	1658	1658	1655	5832
433	20230712	130400	285703197	1659	1659	1659	1659	7
434	20230712	130300	285691584	1658	1658	1658	1658	7
435	20230712	130200	285679978	1660	1660	1660	1660	0
436	20230712	130100	285679978	1660	1660	1660	1660	0
437	20230712	130000	285679978	1660	1660	1660	1660	0
438	20230712	125900	285679978	1660	1660	1660	1660	0
439	20230712	125800	285679978	1660	1660	1660	1660	0
440	20230712	125700	285679978	1660	1660	1660	1660	10
441	20230712	125600	285663378	1660	1660	1660	1660	34
442	20230712	125500	285606938	1660	1660	1660	1660	8
443	20230712	125400	285593658	1655	1655	1655	1655	0
444	20230712	125300	285593658	1655	1656	1656	1655	1000
445	20230712	125200	283937958	1655	1655	1655	1655	0
446	20230712	125100	283937958	1655	1655	1655	1655	0
447	20230712	125000	283937958	1655	1656	1656	1655	200
448	20230712	124900	283606928	1654	1654	1654	1654	0
449	20230712	124800	283606928	1654	1654	1654	1654	0
450	20230712	124700	283606928	1654	1654	1654	1654	200
451	20230712	124600	283276128	1654	1654	1654	1654	400
452	20230712	124500	282614528	1654	1655	1655	1654	1500
453	20230712	124400	280133018	1654	1654	1654	1654	0
454	20230712	124300	280133018	1654	1654	1654	1654	0
455	20230712	124200	280133018	1654	1654	1654	1654	0
456	20230712	124100	280133018	1654	1654	1654	1654	0
457	20230712	124000	280133018	1654	1654	1654	1654	0
458	20230712	123900	280133018	1654	1661	1661	1654	1536
459	20230712	123800	277592352	1662	1656	1662	1655	153
460	20230712	123700	277338794	1661	1661	1661	1661	0
461	20230712	123600	277338794	1661	1661	1661	1654	5336
462	20230712	123500	268510916	1661	1661	1661	1661	10
463	20230712	123400	268494306	1655	1657	1657	1655	2100
464	20230712	123300	265018801	1655	1659	1659	1655	12700
465	20230712	123200	243990878	1658	1658	1658	1658	0
466	20230712	123100	243990878	1658	1659	1659	1658	1000
467	20230712	123000	242332788	1659	1660	1660	1659	500
468	20230712	122900	241502938	1660	1660	1660	1660	1
469	20230712	122800	241501278	1660	1660	1660	1660	0
470	20230712	122700	241501278	1660	1660	1660	1660	57
471	20230712	122600	241406658	1660	1660	1660	1660	91
472	20230712	122500	241255598	1664	1664	1664	1664	1403
473	20230712	122400	238921006	1664	1664	1664	1664	597
474	20230712	122300	237927598	1664	1664	1664	1664	0
475	20230712	122200	237927598	1664	1664	1664	1664	0
476	20230712	122100	237927598	1664	1664	1664	1664	60
477	20230712	122000	237827758	1663	1663	1663	1663	40
478	20230712	121900	237761238	1660	1660	1660	1660	10
479	20230712	121800	237744638	1658	1658	1658	1658	0
480	20230712	121700	237744638	1658	1658	1658	1658	11
481	20230712	121600	237726400	1656	1656	1656	1656	1000
482	20230712	121500	236070400	1656	1656	1656	1656	0
483	20230712	121400	236070400	1656	1659	1659	1656	15000
484	20230712	121300	211218341	1659	1661	1661	1659	22
485	20230712	121200	211181840	1658	1658	1658	1658	0
486	20230712	121100	211181840	1658	1663	1663	1658	15000
487	20230712	121000	186293470	1662	1662	1662	1662	0
488	20230712	120900	186293470	1662	1662	1662	1662	0
489	20230712	120800	186293470	1662	1663	1663	1662	29
490	20230712	120700	186245271	1662	1662	1662	1662	0
491	20230712	120600	186245271	1662	1662	1662	1662	0
492	20230712	120500	186245271	1662	1662	1662	1662	0
493	20230712	120400	186245271	1662	1662	1662	1662	0
494	20230712	120300	186245271	1662	1662	1662	1662	0
495	20230712	120200	186245271	1662	1662	1662	1662	500
496	20230712	120100	185414271	1662	1662	1662	1662	21
497	20230712	120000	185379369	1660	1660	1660	1660	0
498	20230712	115900	185379369	1660	1660	1660	1660	0
499	20230712	115800	185379369	1660	1660	1660	1660	0
500	20230712	115700	185379369	1660	1660	1660	1660	0
501	20230712	115600	185379369	1660	1660	1660	1660	0
502	20230712	115500	185379369	1660	1660	1660	1660	600
503	20230712	115400	184383369	1661	1661	1661	1661	0
504	20230712	115300	184383369	1661	1663	1663	1661	1020
505	20230712	115200	182687951	1662	1662	1662	1662	0
506	20230712	115100	182687951	1662	1662	1662	1662	0
507	20230712	115000	182687951	1662	1662	1662	1662	106
508	20230712	114900	182511779	1664	1664	1664	1664	110
509	20230712	114800	182328739	1664	1664	1664	1664	84
510	20230712	114700	182188963	1665	1665	1665	1665	0
511	20230712	114600	182188963	1665	1665	1665	1665	500
512	20230712	114500	181356463	1664	1664	1664	1664	20
513	20230712	114400	181323183	1664	1664	1664	1664	30
514	20230712	114300	181273263	1664	1664	1664	1664	20
515	20230712	114200	181239983	1665	1665	1665	1665	0
516	20230712	114100	181239983	1665	1664	1665	1664	23
517	20230712	114000	181201708	1664	1664	1664	1664	16
518	20230712	113900	181175084	1665	1665	1665	1665	500
519	20230712	113800	180342584	1665	1665	1665	1665	0
520	20230712	113700	180342584	1665	1662	1665	1662	1000
521	20230712	113600	178677779	1661	1661	1661	1661	1834
522	20230712	113500	175631505	1661	1661	1661	1661	100
523	20230712	113400	175465405	1661	1661	1661	1661	586
524	20230712	113300	174492059	1661	1661	1661	1661	1294
525	20230712	113200	172342725	1661	1663	1663	1661	358
526	20230712	113100	171747813	1663	1662	1663	1662	29
527	20230712	113000	171699607	1663	1663	1663	1663	1
528	20230712	112900	171697944	1660	1660	1660	1660	0
529	20230712	112800	171697944	1660	1660	1660	1660	0
530	20230712	112700	171697944	1660	1664	1664	1660	1000
531	20230712	112600	170036432	1664	1664	1664	1664	5
532	20230712	112500	170028112	1664	1664	1664	1664	0
533	20230712	112400	170028112	1664	1664	1664	1664	0
534	20230712	112300	170028112	1664	1664	1664	1664	0
535	20230712	112200	170028112	1664	1664	1664	1664	4
536	20230712	112100	170021456	1663	1663	1663	1663	0
537	20230712	112000	170021456	1663	1663	1663	1663	7
538	20230712	111900	170009815	1663	1660	1663	1660	22
539	20230712	111800	169973235	1660	1662	1662	1660	1173
540	20230712	111700	168026053	1660	1660	1660	1660	7208
541	20230712	111600	156060773	1660	1660	1660	1660	0
542	20230712	111500	156060773	1660	1661	1661	1660	1000
543	20230712	111400	154400079	1661	1662	1662	1661	500
544	20230712	111300	153569564	1662	1662	1662	1662	0
545	20230712	111200	153569564	1662	1662	1662	1662	0
546	20230712	111100	153569564	1662	1662	1662	1662	0
547	20230712	111000	153569564	1662	1664	1664	1662	458
548	20230712	110900	152808246	1665	1665	1665	1665	100
549	20230712	110800	152641746	1665	1667	1667	1665	88
550	20230712	110700	152495186	1667	1667	1667	1667	0
551	20230712	110600	152495186	1667	1669	1669	1667	151
552	20230712	110500	152243369	1674	1674	1674	1674	1
553	20230712	110400	152241695	1675	1675	1675	1675	0
554	20230712	110300	152241695	1675	1675	1675	1675	7
555	20230712	110200	152229970	1675	1675	1675	1675	1
556	20230712	110100	152228295	1669	1676	1676	1669	102
557	20230712	110000	152058044	1675	1674	1675	1674	26
558	20230712	105900	152014501	1675	1670	1675	1670	221
559	20230712	105800	151645426	1670	1670	1670	1670	10
560	20230712	105700	151628726	1671	1669	1671	1669	17
561	20230712	105600	151600337	1669	1668	1669	1668	570
562	20230712	105500	150649077	1668	1668	1668	1668	4
563	20230712	105400	150642405	1667	1667	1667	1667	106
564	20230712	105300	150465703	1668	1668	1668	1668	1
565	20230712	105200	150464035	1667	1666	1667	1666	132
566	20230712	105100	150244115	1665	1666	1666	1665	476
567	20230712	105000	149451399	1671	1671	1671	1671	0
568	20230712	104900	149451399	1671	1669	1671	1669	16
569	20230712	104800	149424686	1669	1669	1669	1669	60
570	20230712	104700	149324546	1669	1665	1669	1665	530
571	20230712	104600	148441986	1665	1666	1666	1665	2745
572	20230712	104500	143871474	1669	1669	1669	1669	451
573	20230712	104400	143118755	1670	1670	1670	1670	4
574	20230712	104300	143112075	1671	1668	1671	1668	22
575	20230712	104200	143075340	1668	1668	1668	1667	1005
576	20230712	104100	141399738	1673	1670	1673	1669	6
577	20230712	104000	141389719	1667	1667	1667	1667	0
578	20230712	103900	141389719	1667	1670	1670	1667	305
579	20230712	103800	140881281	1672	1672	1672	1672	10
580	20230712	103700	140864561	1672	1672	1672	1672	0
581	20230712	103600	140864561	1672	1671	1672	1671	35
582	20230712	103500	140806068	1672	1672	1672	1672	1
583	20230712	103400	140804396	1667	1667	1667	1667	40
584	20230712	103300	140737716	1667	1667	1667	1667	0
585	20230712	103200	140737716	1667	1667	1667	1667	0
586	20230712	103100	140737716	1667	1667	1667	1667	0
587	20230712	103000	140737716	1667	1667	1667	1667	100
588	20230712	102900	140571016	1667	1667	1667	1667	24
589	20230712	102800	140531008	1670	1666	1671	1666	1505
590	20230712	102700	138016483	1665	1665	1665	1664	225
591	20230712	102600	137641863	1665	1664	1665	1664	344
592	20230712	102500	137069109	1665	1665	1665	1665	0
593	20230712	102400	137069109	1665	1665	1665	1665	10
594	20230712	102300	137052459	1661	1661	1661	1661	0
595	20230712	102200	137052459	1661	1661	1661	1661	0
596	20230712	102100	137052459	1661	1665	1665	1661	589
597	20230712	102000	136074082	1669	1666	1669	1666	11
598	20230712	101900	136055740	1666	1662	1666	1661	1537
599	20230712	101800	133501712	1662	1661	1662	1660	992
600	20230712	101700	131853718	1660	1661	1661	1660	5222
601	20230712	101600	123180980	1661	1661	1661	1661	10
602	20230712	101500	123164370	1661	1663	1663	1661	2228
603	20230712	101400	119463649	1664	1664	1664	1664	1
604	20230712	101300	119461985	1669	1669	1669	1669	1
605	20230712	101200	119460316	1661	1661	1661	1661	0
606	20230712	101100	119460316	1661	1661	1661	1661	461
607	20230712	101000	118694595	1661	1661	1661	1661	306
608	20230712	100900	118186329	1661	1662	1662	1661	1243
609	20230712	100800	116121705	1661	1661	1661	1661	56
610	20230712	100700	116028689	1661	1661	1661	1661	0
611	20230712	100600	116028689	1661	1661	1661	1661	60
612	20230712	100500	115929029	1660	1660	1660	1660	130
613	20230712	100400	115713229	1660	1661	1661	1660	913
614	20230712	100300	114196775	1670	1668	1670	1668	21
615	20230712	100200	114161725	1668	1668	1668	1668	370
616	20230712	100100	113544565	1668	1668	1668	1660	639
617	20230712	100000	112481631	1668	1668	1668	1668	11
618	20230712	095900	112463283	1668	1668	1668	1668	1
619	20230712	095800	112461615	1668	1668	1668	1668	1
620	20230712	095700	112459947	1669	1669	1669	1669	1
621	20230712	095600	112458278	1669	1669	1669	1669	11
622	20230712	095500	112439919	1660	1669	1669	1660	201
623	20230712	095400	112106250	1670	1670	1670	1670	0
624	20230712	095300	112106250	1670	1659	1670	1658	1002
625	20230712	095200	110443950	1659	1670	1670	1659	3044
626	20230712	095100	105391549	1670	1670	1670	1670	20
627	20230712	095000	105358149	1670	1670	1670	1670	0
628	20230712	094900	105358149	1670	1670	1670	1670	21
629	20230712	094800	105323079	1671	1671	1671	1671	2
630	20230712	094700	105319737	1671	1671	1671	1671	0
631	20230712	094600	105319737	1671	1670	1671	1670	217
632	20230712	094500	104957147	1671	1666	1671	1662	1893
633	20230712	094400	101809669	1670	1670	1670	1669	100
634	20230712	094300	101642728	1670	1670	1670	1662	1130
635	20230712	094200	99763383	1670	1670	1670	1670	0
636	20230712	094100	99763383	1670	1670	1670	1670	131
637	20230712	094000	99544613	1670	1668	1670	1668	110
638	20230712	093900	99360991	1656	1668	1670	1656	3214
639	20230712	093800	94036553	1668	1669	1670	1660	6951
640	20230712	093700	82476560	1670	1669	1670	1669	1022
641	20230712	093600	80769841	1670	1672	1672	1670	1531
642	20230712	093500	78212240	1675	1675	1675	1675	219
643	20230712	093400	77845415	1679	1677	1679	1677	211
644	20230712	093300	77491183	1679	1679	1679	1679	10
645	20230712	093200	77474393	1679	1678	1679	1678	32
646	20230712	093100	77420694	1679	1679	1679	1679	1
647	20230712	093000	77419015	1679	1671	1679	1671	16
648	20230712	092900	77392271	1669	1670	1671	1669	6039
649	20230712	092800	67307160	1669	1669	1669	1669	2000
650	20230712	092700	63969160	1670	1668	1670	1668	378
651	20230712	092600	63338066	1670	1670	1670	1670	4230
652	20230712	092500	56273966	1670	1666	1674	1666	115
653	20230712	092400	56082364	1666	1676	1678	1666	1555
654	20230712	092300	53490836	1667	1670	1679	1667	1595
655	20230712	092200	50831069	1670	1671	1671	1670	21
656	20230712	092100	50795989	1671	1669	1671	1669	11091
657	20230712	092000	32274162	1670	1671	1673	1670	1002
658	20230712	091900	30599859	1671	1672	1672	1670	510
659	20230712	091800	29747767	1671	1671	1673	1670	42
660	20230712	091700	29677617	1671	1670	1671	1670	4048
661	20230712	091600	22917456	1673	1671	1673	1670	3017
662	20230712	091500	17878361	1674	1682	1682	1672	699
663	20230712	091400	16708012	1676	1676	1676	1676	1505
664	20230712	091300	14185632	1676	1679	1679	1676	49
665	20230712	091200	14103382	1680	1679	1680	1675	209
666	20230712	091100	13752604	1682	1682	1682	1680	1025
667	20230712	091000	12029804	1681	1683	1683	1681	802
668	20230712	090900	10681041	1684	1684	1684	1684	604
669	20230712	090800	9663905	1685	1690	1690	1685	2412
670	20230712	090700	5593436	1702	1691	1702	1690	505
671	20230712	090600	4739474	1690	1690	1690	1690	1
672	20230712	090500	4737784	1690	1695	1708	1690	724
673	20230712	090400	3512771	1696	1696	1696	1696	50
674	20230712	090300	3427971	1696	1696	1696	1696	25
675	20230712	090200	3385571	1713	1695	1713	1695	900
676	20230712	090100	1859909	1695	1697	1697	1695	1000
677	20230712	090000	164415	1695	1695	1695	1695	97