KissMeData/189860/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	201200	352163300	5660	5660	5660	5660	1379
3	20230717	201100	352163300	5660	5660	5660	5660	0
4	20230717	201000	352163300	5660	5660	5660	5660	0
5	20230717	200900	352163300	5660	5660	5660	5660	0
6	20230717	200800	352163300	5660	5660	5660	5660	0
7	20230717	200700	352163300	5660	5660	5660	5660	0
8	20230717	200600	352163300	5660	5660	5660	5660	0
9	20230717	200500	352163300	5660	5660	5660	5660	0
10	20230717	200400	352163300	5660	5660	5660	5660	0
11	20230717	200300	352163300	5660	5660	5660	5660	0
12	20230717	200200	352163300	5660	5660	5660	5660	0
13	20230717	200100	352163300	5660	5660	5660	5660	0
14	20230717	200000	352163300	5660	5660	5660	5660	0
15	20230717	195900	352163300	5660	5660	5660	5660	0
16	20230717	195800	352163300	5660	5660	5660	5660	0
17	20230717	195700	352163300	5660	5660	5660	5660	0
18	20230717	195600	352163300	5660	5660	5660	5660	0
19	20230717	195500	352163300	5660	5660	5660	5660	0
20	20230717	195400	352163300	5660	5660	5660	5660	0
21	20230717	195300	352163300	5660	5660	5660	5660	0
22	20230717	195200	352163300	5660	5660	5660	5660	0
23	20230717	195100	352163300	5660	5660	5660	5660	0
24	20230717	195000	352163300	5660	5660	5660	5660	0
25	20230717	194900	352163300	5660	5660	5660	5660	0
26	20230717	194800	352163300	5660	5660	5660	5660	0
27	20230717	194700	352163300	5660	5660	5660	5660	0
28	20230717	194600	352163300	5660	5660	5660	5660	0
29	20230717	194500	352163300	5660	5660	5660	5660	0
30	20230717	194400	352163300	5660	5660	5660	5660	0
31	20230717	194300	352163300	5660	5660	5660	5660	0
32	20230717	194200	352163300	5660	5660	5660	5660	1379
33	20230717	194100	352163300	5660	5660	5660	5660	0
34	20230717	194000	352163300	5660	5660	5660	5660	0
35	20230717	193900	352163300	5660	5660	5660	5660	0
36	20230717	193800	352163300	5660	5660	5660	5660	0
37	20230717	193700	352163300	5660	5660	5660	5660	0
38	20230717	193600	352163300	5660	5660	5660	5660	0
39	20230717	193500	352163300	5660	5660	5660	5660	0
40	20230717	193400	352163300	5660	5660	5660	5660	0
41	20230717	193300	352163300	5660	5660	5660	5660	0
42	20230717	193200	352163300	5660	5660	5660	5660	0
43	20230717	193100	352163300	5660	5660	5660	5660	0
44	20230717	193000	352163300	5660	5660	5660	5660	0
45	20230717	192900	352163300	5660	5660	5660	5660	0
46	20230717	192800	352163300	5660	5660	5660	5660	0
47	20230717	192700	352163300	5660	5660	5660	5660	0
48	20230717	192600	352163300	5660	5660	5660	5660	0
49	20230717	192500	352163300	5660	5660	5660	5660	0
50	20230717	192400	352163300	5660	5660	5660	5660	0
51	20230717	192300	352163300	5660	5660	5660	5660	0
52	20230717	192200	352163300	5660	5660	5660	5660	0
53	20230717	192100	352163300	5660	5660	5660	5660	0
54	20230717	192000	352163300	5660	5660	5660	5660	0
55	20230717	191900	352163300	5660	5660	5660	5660	0
56	20230717	191800	352163300	5660	5660	5660	5660	0
57	20230717	191700	352163300	5660	5660	5660	5660	0
58	20230717	191600	352163300	5660	5660	5660	5660	0
59	20230717	191500	352163300	5660	5660	5660	5660	0
60	20230717	191400	352163300	5660	5660	5660	5660	0
61	20230717	191300	352163300	5660	5660	5660	5660	0
62	20230717	191200	352163300	5660	5660	5660	5660	1379
63	20230717	191100	352163300	5660	5660	5660	5660	0
64	20230717	191000	352163300	5660	5660	5660	5660	0
65	20230717	190900	352163300	5660	5660	5660	5660	0
66	20230717	190800	352163300	5660	5660	5660	5660	0
67	20230717	190700	352163300	5660	5660	5660	5660	0
68	20230717	190600	352163300	5660	5660	5660	5660	0
69	20230717	190500	352163300	5660	5660	5660	5660	0
70	20230717	190400	352163300	5660	5660	5660	5660	0
71	20230717	190300	352163300	5660	5660	5660	5660	0
72	20230717	190200	352163300	5660	5660	5660	5660	0
73	20230717	190100	352163300	5660	5660	5660	5660	0
74	20230717	190000	352163300	5660	5660	5660	5660	0
75	20230717	185900	352163300	5660	5660	5660	5660	0
76	20230717	185800	352163300	5660	5660	5660	5660	0
77	20230717	185700	352163300	5660	5660	5660	5660	0
78	20230717	185600	352163300	5660	5660	5660	5660	0
79	20230717	185500	352163300	5660	5660	5660	5660	0
80	20230717	185400	352163300	5660	5660	5660	5660	0
81	20230717	185300	352163300	5660	5660	5660	5660	0
82	20230717	185200	352163300	5660	5660	5660	5660	0
83	20230717	185100	352163300	5660	5660	5660	5660	0
84	20230717	185000	352163300	5660	5660	5660	5660	0
85	20230717	184900	352163300	5660	5660	5660	5660	0
86	20230717	184800	352163300	5660	5660	5660	5660	0
87	20230717	184700	352163300	5660	5660	5660	5660	0
88	20230717	184600	352163300	5660	5660	5660	5660	0
89	20230717	184500	352163300	5660	5660	5660	5660	0
90	20230717	184400	352163300	5660	5660	5660	5660	0
91	20230717	184300	352163300	5660	5660	5660	5660	0
92	20230717	184200	352163300	5660	5660	5660	5660	1379
93	20230717	184100	352163300	5660	5660	5660	5660	0
94	20230717	184000	352163300	5660	5660	5660	5660	0
95	20230717	183900	352163300	5660	5660	5660	5660	0
96	20230717	183800	352163300	5660	5660	5660	5660	0
97	20230717	183700	352163300	5660	5660	5660	5660	0
98	20230717	183600	352163300	5660	5660	5660	5660	0
99	20230717	183500	352163300	5660	5660	5660	5660	0
100	20230717	183400	352163300	5660	5660	5660	5660	0
101	20230717	183300	352163300	5660	5660	5660	5660	0
102	20230717	183200	352163300	5660	5660	5660	5660	0
103	20230717	183100	352163300	5660	5660	5660	5660	0
104	20230717	183000	352163300	5660	5660	5660	5660	0
105	20230717	182900	352163300	5660	5660	5660	5660	0
106	20230717	182800	352163300	5660	5660	5660	5660	0
107	20230717	182700	352163300	5660	5660	5660	5660	0
108	20230717	182600	352163300	5660	5660	5660	5660	0
109	20230717	182500	352163300	5660	5660	5660	5660	0
110	20230717	182400	352163300	5660	5660	5660	5660	0
111	20230717	182300	352163300	5660	5660	5660	5660	0
112	20230717	182200	352163300	5660	5660	5660	5660	0
113	20230717	182100	352163300	5660	5660	5660	5660	0
114	20230717	182000	352163300	5660	5660	5660	5660	0
115	20230717	181900	352163300	5660	5660	5660	5660	0
116	20230717	181800	352163300	5660	5660	5660	5660	0
117	20230717	181700	352163300	5660	5660	5660	5660	0
118	20230717	181600	352163300	5660	5660	5660	5660	0
119	20230717	181500	352163300	5660	5660	5660	5660	0
120	20230717	181400	352163300	5660	5660	5660	5660	0
121	20230717	181300	352163300	5660	5660	5660	5660	0
122	20230717	181200	352163300	5660	5660	5660	5660	1379
123	20230717	181100	352163300	5660	5660	5660	5660	0
124	20230717	181000	352163300	5660	5660	5660	5660	0
125	20230717	180900	352163300	5660	5660	5660	5660	0
126	20230717	180800	352163300	5660	5660	5660	5660	0
127	20230717	180700	352163300	5660	5660	5660	5660	0
128	20230717	180600	352163300	5660	5660	5660	5660	0
129	20230717	180500	352163300	5660	5660	5660	5660	0
130	20230717	180400	352163300	5660	5660	5660	5660	0
131	20230717	180300	352163300	5660	5660	5660	5660	0
132	20230717	180200	352163300	5660	5660	5660	5660	0
133	20230717	180100	352163300	5660	5660	5660	5660	0
134	20230717	180000	352163300	5660	5660	5660	5660	0
135	20230717	175900	352163300	5660	5660	5660	5660	0
136	20230717	175800	352163300	5660	5660	5660	5660	0
137	20230717	175700	352163300	5660	5660	5660	5660	0
138	20230717	175600	352163300	5660	5660	5660	5660	0
139	20230717	175500	352163300	5660	5660	5660	5660	0
140	20230717	175400	352163300	5660	5660	5660	5660	0
141	20230717	175300	352163300	5660	5660	5660	5660	0
142	20230717	175200	352163300	5660	5660	5660	5660	0
143	20230717	175100	352163300	5660	5660	5660	5660	0
144	20230717	175000	352163300	5660	5660	5660	5660	0
145	20230717	174900	352163300	5660	5660	5660	5660	0
146	20230717	174800	352163300	5660	5660	5660	5660	0
147	20230717	174700	352163300	5660	5660	5660	5660	0
148	20230717	174600	352163300	5660	5660	5660	5660	0
149	20230717	174500	352163300	5660	5660	5660	5660	0
150	20230717	174400	352163300	5660	5660	5660	5660	0
151	20230717	174300	352163300	5660	5660	5660	5660	0
152	20230717	174200	352163300	5660	5660	5660	5660	1379
153	20230717	174100	352163300	5660	5660	5660	5660	0
154	20230717	174000	352163300	5660	5660	5660	5660	0
155	20230717	173900	352163300	5660	5660	5660	5660	0
156	20230717	173800	352163300	5660	5660	5660	5660	0
157	20230717	173700	352163300	5660	5660	5660	5660	0
158	20230717	173600	352163300	5660	5660	5660	5660	0
159	20230717	173500	352163300	5660	5660	5660	5660	0
160	20230717	173400	352163300	5660	5660	5660	5660	0
161	20230717	173300	352163300	5660	5660	5660	5660	0
162	20230717	173200	352163300	5660	5660	5660	5660	0
163	20230717	173100	352163300	5660	5660	5660	5660	0
164	20230717	173000	352163300	5660	5660	5660	5660	0
165	20230717	172900	352163300	5660	5660	5660	5660	0
166	20230717	172800	352163300	5660	5660	5660	5660	0
167	20230717	172700	352163300	5660	5660	5660	5660	0
168	20230717	172600	352163300	5660	5660	5660	5660	0
169	20230717	172500	352163300	5660	5660	5660	5660	0
170	20230717	172400	352163300	5660	5660	5660	5660	0
171	20230717	172300	352163300	5660	5660	5660	5660	0
172	20230717	172200	352163300	5660	5660	5660	5660	0
173	20230717	172100	352163300	5660	5660	5660	5660	0
174	20230717	172000	352163300	5660	5660	5660	5660	0
175	20230717	171900	352163300	5660	5660	5660	5660	0
176	20230717	171800	352163300	5660	5660	5660	5660	0
177	20230717	171700	352163300	5660	5660	5660	5660	0
178	20230717	171600	352163300	5660	5660	5660	5660	0
179	20230717	171500	352163300	5660	5660	5660	5660	0
180	20230717	171400	352163300	5660	5660	5660	5660	0
181	20230717	171300	352163300	5660	5660	5660	5660	0
182	20230717	171200	352163300	5660	5660	5660	5660	1379
183	20230717	171100	352163300	5660	5660	5660	5660	0
184	20230717	171000	352163300	5660	5660	5660	5660	0
185	20230717	170900	352163300	5660	5660	5660	5660	0
186	20230717	170800	352163300	5660	5660	5660	5660	0
187	20230717	170700	352163300	5660	5660	5660	5660	0
188	20230717	170600	352163300	5660	5660	5660	5660	0
189	20230717	170500	352163300	5660	5660	5660	5660	0
190	20230717	170400	352163300	5660	5660	5660	5660	0
191	20230717	170300	352163300	5660	5660	5660	5660	0
192	20230717	170200	352163300	5660	5660	5660	5660	0
193	20230717	170100	352163300	5660	5660	5660	5660	0
194	20230717	170000	352163300	5660	5660	5660	5660	0
195	20230717	165900	352163300	5660	5660	5660	5660	0
196	20230717	165800	352163300	5660	5660	5660	5660	0
197	20230717	165700	352163300	5660	5660	5660	5660	0
198	20230717	165600	352163300	5660	5660	5660	5660	0
199	20230717	165500	352163300	5660	5660	5660	5660	0
200	20230717	165400	352163300	5660	5660	5660	5660	0
201	20230717	165300	352163300	5660	5660	5660	5660	0
202	20230717	165200	352163300	5660	5660	5660	5660	0
203	20230717	165100	352163300	5660	5660	5660	5660	0
204	20230717	165000	352163300	5660	5660	5660	5660	0
205	20230717	164900	352163300	5660	5660	5660	5660	0
206	20230717	164800	352163300	5660	5660	5660	5660	0
207	20230717	164700	352163300	5660	5660	5660	5660	0
208	20230717	164600	352163300	5660	5660	5660	5660	0
209	20230717	164500	352163300	5660	5660	5660	5660	0
210	20230717	164400	352163300	5660	5660	5660	5660	0
211	20230717	164300	352163300	5660	5660	5660	5660	0
212	20230717	164200	352163300	5660	5660	5660	5660	1379
213	20230717	164100	352163300	5660	5660	5660	5660	0
214	20230717	164000	352163300	5660	5660	5660	5660	0
215	20230717	163900	352163300	5660	5660	5660	5660	0
216	20230717	163800	352163300	5660	5660	5660	5660	0
217	20230717	163700	352163300	5660	5660	5660	5660	0
218	20230717	163600	352163300	5660	5660	5660	5660	0
219	20230717	163500	352163300	5660	5660	5660	5660	0
220	20230717	163400	352163300	5660	5660	5660	5660	0
221	20230717	163300	352163300	5660	5660	5660	5660	0
222	20230717	163200	352163300	5660	5660	5660	5660	0
223	20230717	163100	352163300	5660	5660	5660	5660	0
224	20230717	163000	352163300	5660	5660	5660	5660	0
225	20230717	162900	352163300	5660	5660	5660	5660	0
226	20230717	162800	352163300	5660	5660	5660	5660	0
227	20230717	162700	352163300	5660	5660	5660	5660	0
228	20230717	162600	352163300	5660	5660	5660	5660	0
229	20230717	162500	352163300	5660	5660	5660	5660	0
230	20230717	162400	352163300	5660	5660	5660	5660	0
231	20230717	162300	352163300	5660	5660	5660	5660	0
232	20230717	162200	352163300	5660	5660	5660	5660	0
233	20230717	162100	352163300	5660	5660	5660	5660	0
234	20230717	162000	352163300	5660	5660	5660	5660	0
235	20230717	161900	352163300	5660	5660	5660	5660	0
236	20230717	161800	352163300	5660	5660	5660	5660	0
237	20230717	161700	352163300	5660	5660	5660	5660	0
238	20230717	161600	352163300	5660	5660	5660	5660	0
239	20230717	161500	352163300	5660	5660	5660	5660	0
240	20230717	161400	352163300	5660	5660	5660	5660	0
241	20230717	161300	352163300	5660	5660	5660	5660	0
242	20230717	161200	352163300	5660	5660	5660	5660	1379
243	20230717	161100	352163300	5660	5660	5660	5660	0
244	20230717	161000	352163300	5660	5660	5660	5660	0
245	20230717	160900	352163300	5660	5660	5660	5660	0
246	20230717	160800	352163300	5660	5660	5660	5660	0
247	20230717	160700	352163300	5660	5660	5660	5660	0
248	20230717	160600	352163300	5660	5660	5660	5660	0
249	20230717	160500	352163300	5660	5660	5660	5660	0
250	20230717	160400	352163300	5660	5660	5660	5660	0
251	20230717	160300	352163300	5660	5660	5660	5660	0
252	20230717	160200	352163300	5660	5660	5660	5660	0
253	20230717	160100	352163300	5660	5660	5660	5660	0
254	20230717	160000	352163300	5660	5660	5660	5660	0
255	20230717	155900	352163300	5660	5660	5660	5660	0
256	20230717	155800	352163300	5660	5660	5660	5660	0
257	20230717	155700	352163300	5660	5660	5660	5660	0
258	20230717	155600	352163300	5660	5660	5660	5660	0
259	20230717	155500	352163300	5660	5660	5660	5660	0
260	20230717	155400	352163300	5660	5660	5660	5660	0
261	20230717	155300	352163300	5660	5660	5660	5660	0
262	20230717	155200	352163300	5660	5660	5660	5660	0
263	20230717	155100	352163300	5660	5660	5660	5660	0
264	20230717	155000	352163300	5660	5660	5660	5660	0
265	20230717	154900	352163300	5660	5660	5660	5660	0
266	20230717	154800	352163300	5660	5660	5660	5660	0
267	20230717	154700	352163300	5660	5660	5660	5660	0
268	20230717	154600	352163300	5660	5660	5660	5660	0
269	20230717	154500	352163300	5660	5660	5660	5660	0
270	20230717	154400	352163300	5660	5660	5660	5660	0
271	20230717	154300	352163300	5660	5660	5660	5660	0
272	20230717	154200	352163300	5660	5660	5660	5660	1379
273	20230717	154100	352163300	5660	5660	5660	5660	0
274	20230717	154000	352163300	5660	5660	5660	5660	0
275	20230717	153900	352163300	5660	5660	5660	5660	0
276	20230717	153800	352163300	5660	5660	5660	5660	0
277	20230717	153700	352163300	5660	5660	5660	5660	0
278	20230717	153600	352163300	5660	5660	5660	5660	0
279	20230717	153500	352163300	5660	5660	5660	5660	0
280	20230717	153400	352163300	5660	5660	5660	5660	0
281	20230717	153300	352163300	5660	5660	5660	5660	0
282	20230717	153200	352163300	5660	5660	5660	5660	0
283	20230717	153100	352163300	5660	5660	5660	5660	0
284	20230717	153000	352163300	5660	5660	5660	5660	1379
285	20230717	152900	344358160	5620	5620	5620	5620	0
286	20230717	152800	344358160	5620	5620	5620	5620	0
287	20230717	152700	344358160	5620	5620	5620	5620	0
288	20230717	152600	344358160	5620	5620	5620	5620	0
289	20230717	152500	344358160	5620	5620	5620	5620	0
290	20230717	152400	344358160	5620	5620	5620	5620	0
291	20230717	152300	344358160	5620	5620	5620	5620	0
292	20230717	152200	344358160	5620	5620	5620	5620	0
293	20230717	152100	344358160	5620	5620	5620	5620	0
294	20230717	152000	344358160	5620	5620	5620	5620	0
295	20230717	151900	344358160	5620	5620	5620	5620	0
296	20230717	151800	344358160	5620	5630	5630	5620	3420
297	20230717	151700	325117430	5640	5640	5640	5640	34
298	20230717	151600	324925670	5640	5630	5640	5630	408
299	20230717	151500	322628550	5630	5630	5630	5630	975
300	20230717	151400	317139300	5640	5640	5640	5640	12
301	20230717	151300	317071620	5640	5640	5640	5640	286
302	20230717	151200	315458580	5640	5640	5640	5640	60
303	20230717	151100	315120180	5650	5650	5650	5650	30
304	20230717	151000	314950680	5650	5650	5650	5650	0
305	20230717	150900	314950680	5650	5650	5650	5650	15
306	20230717	150800	314865930	5650	5650	5650	5650	0
307	20230717	150700	314865930	5650	5650	5650	5650	0
308	20230717	150600	314865930	5650	5650	5650	5650	1
309	20230717	150500	314860280	5650	5650	5650	5650	1
310	20230717	150400	314854630	5650	5650	5650	5650	0
311	20230717	150300	314854630	5650	5640	5650	5640	6
312	20230717	150200	314820780	5650	5650	5650	5650	3
313	20230717	150100	314803830	5650	5650	5650	5650	11
314	20230717	150000	314741680	5640	5640	5640	5640	32
315	20230717	145900	314561200	5660	5660	5660	5660	0
316	20230717	145800	314561200	5660	5660	5660	5660	25
317	20230717	145700	314419700	5660	5650	5660	5650	120
318	20230717	145600	313740590	5660	5660	5660	5660	0
319	20230717	145500	313740590	5660	5660	5660	5660	0
320	20230717	145400	313740590	5660	5660	5660	5660	259
321	20230717	145300	312274650	5650	5650	5650	5650	1
322	20230717	145200	312269000	5660	5660	5660	5660	300
323	20230717	145100	310571000	5660	5660	5660	5660	0
324	20230717	145000	310571000	5660	5660	5660	5660	2
325	20230717	144900	310559680	5660	5650	5660	5650	20
326	20230717	144800	310446640	5640	5650	5650	5640	60
327	20230717	144700	310107740	5630	5630	5630	5630	0
328	20230717	144600	310107740	5630	5630	5630	5630	400
329	20230717	144500	307855740	5630	5640	5640	5630	350
330	20230717	144400	305885140	5630	5630	5630	5630	0
331	20230717	144300	305885140	5630	5630	5630	5630	43
332	20230717	144200	305643050	5630	5630	5630	5630	0
333	20230717	144100	305643050	5630	5630	5630	5630	1
334	20230717	144000	305637420	5630	5630	5630	5630	0
335	20230717	143900	305637420	5630	5630	5630	5630	0
336	20230717	143800	305637420	5630	5630	5630	5630	40
337	20230717	143700	305412220	5630	5630	5630	5630	0
338	20230717	143600	305412220	5630	5630	5630	5630	101
339	20230717	143500	304843590	5630	5630	5630	5630	0
340	20230717	143400	304843590	5630	5630	5630	5630	0
341	20230717	143300	304843590	5630	5630	5630	5630	0
342	20230717	143200	304843590	5630	5640	5640	5630	500
343	20230717	143100	302026010	5630	5630	5630	5630	0
344	20230717	143000	302026010	5630	5630	5630	5630	0
345	20230717	142900	302026010	5630	5630	5630	5630	0
346	20230717	142800	302026010	5630	5630	5630	5630	2
347	20230717	142700	302014750	5630	5630	5630	5630	0
348	20230717	142600	302014750	5630	5630	5630	5630	0
349	20230717	142500	302014750	5630	5630	5630	5630	0
350	20230717	142400	302014750	5630	5630	5630	5630	0
351	20230717	142300	302014750	5630	5630	5630	5630	1
352	20230717	142200	302009120	5660	5660	5660	5660	0
353	20230717	142100	302009120	5660	5660	5660	5660	0
354	20230717	142000	302009120	5660	5620	5660	5620	55
355	20230717	141900	301698620	5630	5630	5630	5630	684
356	20230717	141800	297847700	5630	5640	5640	5630	453
357	20230717	141700	295297280	5630	5630	5630	5630	0
358	20230717	141600	295297280	5630	5630	5630	5630	70
359	20230717	141500	294903180	5630	5630	5630	5630	0
360	20230717	141400	294903180	5630	5630	5630	5630	235
361	20230717	141300	293580130	5630	5630	5630	5630	158
362	20230717	141200	292690590	5630	5650	5650	5630	151
363	20230717	141100	291840010	5650	5660	5660	5650	15
364	20230717	141000	291755250	5660	5660	5660	5660	2
365	20230717	140900	291743930	5650	5650	5650	5650	100
366	20230717	140800	291178930	5650	5650	5650	5650	177
367	20230717	140700	290178880	5660	5660	5660	5660	2
368	20230717	140600	290167560	5660	5660	5660	5660	0
369	20230717	140500	290167560	5660	5660	5660	5660	13
370	20230717	140400	290093980	5660	5660	5660	5660	0
371	20230717	140300	290093980	5660	5660	5660	5660	0
372	20230717	140200	290093980	5660	5660	5660	5660	0
373	20230717	140100	290093980	5660	5660	5660	5660	0
374	20230717	140000	290093980	5660	5660	5660	5650	25
375	20230717	135900	289952700	5660	5660	5660	5660	2
376	20230717	135800	289941380	5660	5660	5660	5660	0
377	20230717	135700	289941380	5660	5660	5660	5660	0
378	20230717	135600	289941380	5660	5660	5660	5660	1
379	20230717	135500	289935720	5660	5660	5660	5660	0
380	20230717	135400	289935720	5660	5660	5660	5660	0
381	20230717	135300	289935720	5660	5660	5660	5660	0
382	20230717	135200	289935720	5660	5660	5660	5660	2
383	20230717	135100	289924400	5660	5660	5660	5660	0
384	20230717	135000	289924400	5660	5640	5660	5630	210
385	20230717	134900	288739910	5670	5670	5670	5670	0
386	20230717	134800	288739910	5670	5640	5670	5630	911
387	20230717	134700	283608870	5670	5670	5670	5670	0
388	20230717	134600	283608870	5670	5670	5670	5670	100
389	20230717	134500	283041870	5670	5670	5670	5670	0
390	20230717	134400	283041870	5670	5670	5670	5670	0
391	20230717	134300	283041870	5670	5670	5670	5670	15
392	20230717	134200	282956820	5670	5670	5670	5670	0
393	20230717	134100	282956820	5670	5660	5670	5660	30
394	20230717	134000	282786900	5670	5670	5670	5670	0
395	20230717	133900	282786900	5670	5630	5670	5630	338
396	20230717	133800	280883080	5670	5640	5670	5640	1619
397	20230717	133700	271751890	5640	5640	5640	5640	0
398	20230717	133600	271751890	5640	5640	5640	5640	1025
399	20230717	133500	265970890	5640	5650	5680	5640	868
400	20230717	133400	261068790	5650	5650	5650	5650	400
401	20230717	133300	258808790	5660	5660	5660	5660	603
402	20230717	133200	255395810	5660	5660	5660	5660	728
403	20230717	133100	251275330	5660	5660	5660	5660	4
404	20230717	133000	251252690	5660	5660	5660	5660	150
405	20230717	132900	250403690	5670	5670	5670	5670	0
406	20230717	132800	250403690	5670	5670	5670	5670	54
407	20230717	132700	250097510	5670	5670	5670	5670	0
408	20230717	132600	250097510	5670	5670	5670	5670	18
409	20230717	132500	249995450	5670	5670	5670	5670	36
410	20230717	132400	249791330	5660	5660	5660	5660	10
411	20230717	132300	249734730	5660	5660	5660	5660	0
412	20230717	132200	249734730	5660	5660	5660	5660	0
413	20230717	132100	249734730	5660	5660	5660	5660	0
414	20230717	132000	249734730	5660	5660	5660	5660	0
415	20230717	131900	249734730	5660	5660	5660	5660	0
416	20230717	131800	249734730	5660	5660	5660	5660	0
417	20230717	131700	249734730	5660	5660	5660	5660	237
418	20230717	131600	248393310	5660	5680	5680	5660	500
419	20230717	131500	245561080	5680	5680	5680	5680	0
420	20230717	131400	245561080	5680	5680	5680	5680	3
421	20230717	131300	245544040	5690	5690	5690	5690	0
422	20230717	131200	245544040	5690	5690	5690	5690	96
423	20230717	131100	244997800	5690	5690	5690	5690	0
424	20230717	131000	244997800	5690	5690	5690	5690	9
425	20230717	130900	244946590	5690	5690	5690	5690	100
426	20230717	130800	244377590	5690	5690	5690	5690	0
427	20230717	130700	244377590	5690	5690	5690	5690	16
428	20230717	130600	244286550	5690	5690	5690	5690	0
429	20230717	130500	244286550	5690	5690	5690	5690	78
430	20230717	130400	243842730	5690	5690	5690	5690	0
431	20230717	130300	243842730	5690	5690	5690	5690	0
432	20230717	130200	243842730	5690	5690	5690	5690	0
433	20230717	130100	243842730	5690	5690	5690	5690	0
434	20230717	130000	243842730	5690	5690	5690	5690	0
435	20230717	125900	243842730	5690	5690	5690	5690	0
436	20230717	125800	243842730	5690	5690	5690	5690	200
437	20230717	125700	242704730	5690	5690	5690	5690	0
438	20230717	125600	242704730	5690	5690	5690	5690	0
439	20230717	125500	242704730	5690	5690	5690	5690	0
440	20230717	125400	242704730	5690	5690	5690	5690	0
441	20230717	125300	242704730	5690	5690	5690	5690	20
442	20230717	125200	242590930	5690	5690	5690	5690	0
443	20230717	125100	242590930	5690	5690	5690	5690	0
444	20230717	125000	242590930	5690	5690	5690	5690	0
445	20230717	124900	242590930	5690	5700	5710	5690	750
446	20230717	124800	238317880	5720	5720	5720	5720	0
447	20230717	124700	238317880	5720	5720	5720	5720	0
448	20230717	124600	238317880	5720	5720	5720	5720	29
449	20230717	124500	238152000	5720	5720	5720	5720	116
450	20230717	124400	237488480	5720	5720	5720	5720	0
451	20230717	124300	237488480	5720	5720	5720	5720	0
452	20230717	124200	237488480	5720	5720	5720	5720	4
453	20230717	124100	237465600	5720	5720	5720	5720	4
454	20230717	124000	237442720	5720	5720	5720	5720	25
455	20230717	123900	237299720	5720	5720	5720	5720	95
456	20230717	123800	236756320	5720	5710	5720	5710	230
457	20230717	123700	235441930	5700	5700	5700	5700	200
458	20230717	123600	234301930	5700	5700	5700	5700	0
459	20230717	123500	234301930	5700	5700	5700	5700	0
460	20230717	123400	234301930	5700	5700	5700	5700	10
461	20230717	123300	234244930	5690	5690	5690	5690	1
462	20230717	123200	234239240	5690	5690	5690	5690	34
463	20230717	123100	234045780	5690	5690	5690	5690	0
464	20230717	123000	234045780	5690	5690	5690	5690	16
465	20230717	122900	233954740	5690	5690	5690	5690	0
466	20230717	122800	233954740	5690	5690	5690	5690	0
467	20230717	122700	233954740	5690	5690	5690	5690	0
468	20230717	122600	233954740	5690	5690	5690	5690	0
469	20230717	122500	233954740	5690	5690	5690	5690	80
470	20230717	122400	233499540	5690	5690	5690	5690	8
471	20230717	122300	233454020	5690	5690	5690	5690	0
472	20230717	122200	233454020	5690	5690	5690	5690	1
473	20230717	122100	233448330	5690	5690	5690	5690	31
474	20230717	122000	233271940	5690	5690	5690	5690	148
475	20230717	121900	232429820	5690	5690	5690	5690	0
476	20230717	121800	232429820	5690	5690	5690	5690	1
477	20230717	121700	232424130	5680	5690	5690	5680	381
478	20230717	121600	230259950	5690	5690	5690	5690	0
479	20230717	121500	230259950	5690	5690	5690	5690	0
480	20230717	121400	230259950	5690	5690	5690	5690	1
481	20230717	121300	230254260	5690	5690	5690	5690	0
482	20230717	121200	230254260	5690	5690	5690	5690	5
483	20230717	121100	230225810	5690	5690	5690	5690	0
484	20230717	121000	230225810	5690	5690	5690	5690	0
485	20230717	120900	230225810	5690	5690	5690	5690	0
486	20230717	120800	230225810	5690	5690	5690	5690	0
487	20230717	120700	230225810	5690	5690	5690	5690	0
488	20230717	120600	230225810	5690	5690	5690	5690	0
489	20230717	120500	230225810	5690	5690	5690	5690	0
490	20230717	120400	230225810	5690	5690	5690	5690	2800
491	20230717	120300	214293810	5690	5690	5690	5690	184
492	20230717	120200	213246850	5690	5690	5690	5690	448
493	20230717	120100	210697730	5680	5670	5680	5670	595
494	20230717	120000	207319290	5670	5670	5670	5670	10
495	20230717	115900	207262590	5650	5650	5650	5650	0
496	20230717	115800	207262590	5650	5660	5660	5650	176
497	20230717	115700	206266870	5650	5650	5650	5650	0
498	20230717	115600	206266870	5650	5650	5650	5650	0
499	20230717	115500	206266870	5650	5650	5650	5650	1
500	20230717	115400	206261220	5650	5650	5650	5650	0
501	20230717	115300	206261220	5650	5650	5650	5650	0
502	20230717	115200	206261220	5650	5650	5650	5650	0
503	20230717	115100	206261220	5650	5660	5660	5650	770
504	20230717	115000	201909710	5670	5670	5670	5670	0
505	20230717	114900	201909710	5670	5670	5670	5670	0
506	20230717	114800	201909710	5670	5670	5670	5670	0
507	20230717	114700	201909710	5670	5670	5670	5670	0
508	20230717	114600	201909710	5670	5670	5670	5670	0
509	20230717	114500	201909710	5670	5670	5670	5670	0
510	20230717	114400	201909710	5670	5670	5670	5670	58
511	20230717	114300	201580850	5660	5660	5660	5660	47
512	20230717	114200	201314830	5660	5660	5660	5660	26
513	20230717	114100	201167670	5660	5660	5660	5660	0
514	20230717	114000	201167670	5660	5660	5660	5660	245
515	20230717	113900	199780970	5660	5660	5660	5660	17
516	20230717	113800	199684750	5660	5660	5660	5660	0
517	20230717	113700	199684750	5660	5660	5660	5660	210
518	20230717	113600	198496150	5670	5670	5670	5670	5
519	20230717	113500	198467800	5670	5670	5670	5670	216
520	20230717	113400	197243080	5680	5680	5680	5680	0
521	20230717	113300	197243080	5680	5670	5680	5670	251
522	20230717	113200	195819900	5680	5680	5680	5680	19
523	20230717	113100	195711980	5680	5680	5680	5680	0
524	20230717	113000	195711980	5680	5680	5680	5680	10
525	20230717	112900	195655180	5680	5680	5680	5680	0
526	20230717	112800	195655180	5680	5680	5680	5680	0
527	20230717	112700	195655180	5680	5680	5680	5680	0
528	20230717	112600	195655180	5680	5680	5680	5680	10
529	20230717	112500	195598380	5680	5680	5680	5680	0
530	20230717	112400	195598380	5680	5680	5680	5680	3
531	20230717	112300	195581340	5680	5680	5680	5680	0
532	20230717	112200	195581340	5680	5680	5680	5680	0
533	20230717	112100	195581340	5680	5680	5680	5680	0
534	20230717	112000	195581340	5680	5680	5680	5680	15
535	20230717	111900	195496140	5670	5670	5680	5660	273
536	20230717	111800	193946550	5670	5680	5680	5670	31
537	20230717	111700	193770480	5670	5670	5670	5670	0
538	20230717	111600	193770480	5670	5670	5670	5670	3
539	20230717	111500	193753470	5670	5670	5670	5670	0
540	20230717	111400	193753470	5670	5670	5670	5670	3
541	20230717	111300	193736460	5670	5670	5670	5670	26
542	20230717	111200	193589040	5670	5670	5670	5670	40
543	20230717	111100	193362240	5680	5680	5680	5680	0
544	20230717	111000	193362240	5680	5670	5680	5670	5
545	20230717	110900	193333870	5680	5680	5680	5680	0
546	20230717	110800	193333870	5680	5680	5680	5680	0
547	20230717	110700	193333870	5680	5680	5680	5680	0
548	20230717	110600	193333870	5680	5680	5680	5680	0
549	20230717	110500	193333870	5680	5680	5680	5680	0
550	20230717	110400	193333870	5680	5680	5680	5680	0
551	20230717	110300	193333870	5680	5680	5680	5680	0
552	20230717	110200	193333870	5680	5680	5680	5680	3
553	20230717	110100	193316830	5660	5660	5660	5660	0
554	20230717	110000	193316830	5660	5660	5660	5660	0
555	20230717	105900	193316830	5660	5660	5660	5660	16
556	20230717	105800	193226270	5660	5660	5660	5660	0
557	20230717	105700	193226270	5660	5660	5660	5660	0
558	20230717	105600	193226270	5660	5660	5660	5660	0
559	20230717	105500	193226270	5660	5660	5660	5660	139
560	20230717	105400	192439530	5660	5660	5660	5660	120
561	20230717	105300	191760330	5660	5660	5660	5660	34
562	20230717	105200	191567890	5650	5650	5650	5650	0
563	20230717	105100	191567890	5650	5650	5650	5650	239
564	20230717	105000	190217540	5660	5660	5660	5660	3
565	20230717	104900	190200560	5660	5660	5660	5660	70
566	20230717	104800	189804360	5660	5660	5660	5660	51
567	20230717	104700	189515700	5660	5660	5660	5660	3
568	20230717	104600	189498720	5660	5650	5660	5650	8
569	20230717	104500	189453490	5660	5660	5660	5660	45
570	20230717	104400	189198790	5660	5660	5660	5660	0
571	20230717	104300	189198790	5660	5660	5660	5660	1
572	20230717	104200	189193130	5660	5660	5660	5660	0
573	20230717	104100	189193130	5660	5650	5660	5650	205
574	20230717	104000	188034830	5650	5650	5650	5650	0
575	20230717	103900	188034830	5650	5650	5650	5650	0
576	20230717	103800	188034830	5650	5660	5660	5650	15
577	20230717	103700	187949980	5660	5660	5660	5660	0
578	20230717	103600	187949980	5660	5660	5660	5660	396
579	20230717	103500	185708620	5660	5670	5670	5660	89
580	20230717	103400	185204730	5660	5660	5660	5660	0
581	20230717	103300	185204730	5660	5660	5660	5660	0
582	20230717	103200	185204730	5660	5660	5660	5660	50
583	20230717	103100	184921730	5660	5660	5660	5660	150
584	20230717	103000	184072730	5660	5660	5660	5660	0
585	20230717	102900	184072730	5660	5660	5660	5660	0
586	20230717	102800	184072730	5660	5660	5660	5660	0
587	20230717	102700	184072730	5660	5660	5660	5660	41
588	20230717	102600	183840670	5660	5660	5660	5660	125
589	20230717	102500	183133170	5660	5660	5660	5660	4
590	20230717	102400	183110530	5660	5660	5660	5660	5
591	20230717	102300	183082230	5650	5660	5660	5650	322
592	20230717	102200	181262880	5650	5660	5660	5650	21
593	20230717	102100	181144030	5660	5660	5660	5660	0
594	20230717	102000	181144030	5660	5660	5660	5660	0
595	20230717	101900	181144030	5660	5660	5660	5660	105
596	20230717	101800	180549730	5660	5660	5660	5660	198
597	20230717	101700	179429050	5670	5670	5670	5670	60
598	20230717	101600	179088850	5660	5660	5660	5660	0
599	20230717	101500	179088850	5660	5660	5660	5660	150
600	20230717	101400	178239850	5650	5650	5650	5650	0
601	20230717	101300	178239850	5650	5660	5660	5650	500
602	20230717	101200	175414790	5650	5650	5650	5650	30
603	20230717	101100	175245290	5660	5660	5660	5660	0
604	20230717	101000	175245290	5660	5660	5660	5660	49
605	20230717	100900	174967950	5650	5650	5650	5650	0
606	20230717	100800	174967950	5650	5650	5650	5650	0
607	20230717	100700	174967950	5650	5650	5650	5650	0
608	20230717	100600	174967950	5650	5650	5650	5650	0
609	20230717	100500	174967950	5650	5650	5650	5650	0
610	20230717	100400	174967950	5650	5650	5650	5650	1062
611	20230717	100300	168967650	5650	5650	5650	5650	244
612	20230717	100200	167589050	5650	5650	5650	5650	8
613	20230717	100100	167543850	5650	5660	5660	5650	12
614	20230717	100000	167475950	5660	5660	5660	5660	1
615	20230717	095900	167470290	5650	5650	5650	5650	0
616	20230717	095800	167470290	5650	5650	5650	5650	650
617	20230717	095700	163797790	5650	5650	5650	5650	1
618	20230717	095600	163792140	5650	5660	5660	5650	798
619	20230717	095500	159281440	5650	5660	5660	5650	66
620	20230717	095400	158908520	5650	5660	5660	5650	233
621	20230717	095300	157591170	5660	5650	5660	5650	2317
622	20230717	095200	144499720	5650	5650	5650	5650	1
623	20230717	095100	144494070	5660	5660	5660	5660	38
624	20230717	095000	144278990	5650	5650	5660	5650	1125
625	20230717	094900	137921880	5650	5660	5660	5650	143
626	20230717	094800	137113820	5680	5650	5680	5650	1321
627	20230717	094700	129649570	5650	5690	5690	5650	2465
628	20230717	094600	115682830	5690	5690	5690	5690	17
629	20230717	094500	115586100	5690	5690	5690	5690	700
630	20230717	094400	111603100	5720	5720	5720	5720	3
631	20230717	094300	111585940	5690	5690	5690	5690	205
632	20230717	094200	110419490	5690	5690	5690	5690	0
633	20230717	094100	110419490	5690	5730	5730	5690	2
634	20230717	094000	110408070	5690	5690	5690	5690	0
635	20230717	093900	110408070	5690	5690	5690	5690	1
636	20230717	093800	110402380	5730	5690	5730	5690	152
637	20230717	093700	109537430	5690	5690	5690	5690	0
638	20230717	093600	109537430	5690	5700	5720	5690	351
639	20230717	093500	107533150	5700	5730	5730	5700	5706
640	20230717	093400	74969690	5730	5730	5730	5730	0
641	20230717	093300	74969690	5730	5730	5730	5730	1
642	20230717	093200	74963960	5740	5740	5740	5740	0
643	20230717	093100	74963960	5740	5740	5740	5740	3
644	20230717	093000	74946740	5730	5730	5730	5730	0
645	20230717	092900	74946740	5730	5730	5730	5730	43
646	20230717	092800	74700350	5730	5740	5740	5730	20
647	20230717	092700	74585650	5740	5740	5740	5740	75
648	20230717	092600	74155150	5740	5740	5740	5740	0
649	20230717	092500	74155150	5740	5740	5740	5740	0
650	20230717	092400	74155150	5740	5740	5740	5740	71
651	20230717	092300	73747610	5740	5740	5740	5740	80
652	20230717	092200	73288410	5740	5740	5740	5740	5
653	20230717	092100	73259710	5720	5720	5720	5720	20
654	20230717	092000	73145310	5720	5720	5720	5720	101
655	20230717	091900	72567590	5720	5720	5720	5720	6
656	20230717	091800	72533270	5750	5750	5750	5750	0
657	20230717	091700	72533270	5750	5710	5750	5710	11
658	20230717	091600	72470060	5740	5740	5740	5740	2100
659	20230717	091500	60416060	5740	5740	5740	5740	0
660	20230717	091400	60416060	5740	5730	5740	5730	171
661	20230717	091300	59435790	5710	5700	5710	5700	323
662	20230717	091200	57594640	5700	5700	5710	5700	135
663	20230717	091100	56825080	5700	5700	5700	5700	1
664	20230717	091000	56819380	5700	5730	5730	5700	1840
665	20230717	090900	46306290	5740	5750	5750	5740	615
666	20230717	090800	42776090	5750	5760	5760	5750	399
667	20230717	090700	40478050	5760	5760	5760	5760	9
668	20230717	090600	40426210	5740	5720	5740	5720	52
669	20230717	090500	40128730	5720	5720	5720	5720	0
670	20230717	090400	40128730	5720	5720	5720	5710	457
671	20230717	090300	37516910	5730	5780	5780	5720	454
672	20230717	090200	34919520	5780	5730	5780	5710	2224
673	20230717	090100	22214800	5720	5750	5770	5720	709
674	20230717	090000	18141490	5750	5720	5750	5720	3159