KissMeData/239610/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	202500	231075150	16790	16790	16790	16790	184
3	20230717	202400	231075150	16790	16790	16790	16790	0
4	20230717	202300	231075150	16790	16790	16790	16790	0
5	20230717	202200	231075150	16790	16790	16790	16790	0
6	20230717	202100	231075150	16790	16790	16790	16790	0
7	20230717	202000	231075150	16790	16790	16790	16790	0
8	20230717	201900	231075150	16790	16790	16790	16790	0
9	20230717	201800	231075150	16790	16790	16790	16790	0
10	20230717	201700	231075150	16790	16790	16790	16790	0
11	20230717	201600	231075150	16790	16790	16790	16790	0
12	20230717	201500	231075150	16790	16790	16790	16790	0
13	20230717	201400	231075150	16790	16790	16790	16790	0
14	20230717	201300	231075150	16790	16790	16790	16790	0
15	20230717	201200	231075150	16790	16790	16790	16790	0
16	20230717	201100	231075150	16790	16790	16790	16790	0
17	20230717	201000	231075150	16790	16790	16790	16790	0
18	20230717	200900	231075150	16790	16790	16790	16790	0
19	20230717	200800	231075150	16790	16790	16790	16790	0
20	20230717	200700	231075150	16790	16790	16790	16790	0
21	20230717	200600	231075150	16790	16790	16790	16790	0
22	20230717	200500	231075150	16790	16790	16790	16790	0
23	20230717	200400	231075150	16790	16790	16790	16790	0
24	20230717	200300	231075150	16790	16790	16790	16790	0
25	20230717	200200	231075150	16790	16790	16790	16790	0
26	20230717	200100	231075150	16790	16790	16790	16790	0
27	20230717	200000	231075150	16790	16790	16790	16790	0
28	20230717	195900	231075150	16790	16790	16790	16790	0
29	20230717	195800	231075150	16790	16790	16790	16790	0
30	20230717	195700	231075150	16790	16790	16790	16790	0
31	20230717	195600	231075150	16790	16790	16790	16790	0
32	20230717	195500	231075150	16790	16790	16790	16790	184
33	20230717	195400	231075150	16790	16790	16790	16790	0
34	20230717	195300	231075150	16790	16790	16790	16790	0
35	20230717	195200	231075150	16790	16790	16790	16790	0
36	20230717	195100	231075150	16790	16790	16790	16790	0
37	20230717	195000	231075150	16790	16790	16790	16790	0
38	20230717	194900	231075150	16790	16790	16790	16790	0
39	20230717	194800	231075150	16790	16790	16790	16790	0
40	20230717	194700	231075150	16790	16790	16790	16790	0
41	20230717	194600	231075150	16790	16790	16790	16790	0
42	20230717	194500	231075150	16790	16790	16790	16790	0
43	20230717	194400	231075150	16790	16790	16790	16790	0
44	20230717	194300	231075150	16790	16790	16790	16790	0
45	20230717	194200	231075150	16790	16790	16790	16790	0
46	20230717	194100	231075150	16790	16790	16790	16790	0
47	20230717	194000	231075150	16790	16790	16790	16790	0
48	20230717	193900	231075150	16790	16790	16790	16790	0
49	20230717	193800	231075150	16790	16790	16790	16790	0
50	20230717	193700	231075150	16790	16790	16790	16790	0
51	20230717	193600	231075150	16790	16790	16790	16790	0
52	20230717	193500	231075150	16790	16790	16790	16790	0
53	20230717	193400	231075150	16790	16790	16790	16790	0
54	20230717	193300	231075150	16790	16790	16790	16790	0
55	20230717	193200	231075150	16790	16790	16790	16790	0
56	20230717	193100	231075150	16790	16790	16790	16790	0
57	20230717	193000	231075150	16790	16790	16790	16790	0
58	20230717	192900	231075150	16790	16790	16790	16790	0
59	20230717	192800	231075150	16790	16790	16790	16790	0
60	20230717	192700	231075150	16790	16790	16790	16790	0
61	20230717	192600	231075150	16790	16790	16790	16790	0
62	20230717	192500	231075150	16790	16790	16790	16790	184
63	20230717	192400	231075150	16790	16790	16790	16790	0
64	20230717	192300	231075150	16790	16790	16790	16790	0
65	20230717	192200	231075150	16790	16790	16790	16790	0
66	20230717	192100	231075150	16790	16790	16790	16790	0
67	20230717	192000	231075150	16790	16790	16790	16790	0
68	20230717	191900	231075150	16790	16790	16790	16790	0
69	20230717	191800	231075150	16790	16790	16790	16790	0
70	20230717	191700	231075150	16790	16790	16790	16790	0
71	20230717	191600	231075150	16790	16790	16790	16790	0
72	20230717	191500	231075150	16790	16790	16790	16790	0
73	20230717	191400	231075150	16790	16790	16790	16790	0
74	20230717	191300	231075150	16790	16790	16790	16790	0
75	20230717	191200	231075150	16790	16790	16790	16790	0
76	20230717	191100	231075150	16790	16790	16790	16790	0
77	20230717	191000	231075150	16790	16790	16790	16790	0
78	20230717	190900	231075150	16790	16790	16790	16790	0
79	20230717	190800	231075150	16790	16790	16790	16790	0
80	20230717	190700	231075150	16790	16790	16790	16790	0
81	20230717	190600	231075150	16790	16790	16790	16790	0
82	20230717	190500	231075150	16790	16790	16790	16790	0
83	20230717	190400	231075150	16790	16790	16790	16790	0
84	20230717	190300	231075150	16790	16790	16790	16790	0
85	20230717	190200	231075150	16790	16790	16790	16790	0
86	20230717	190100	231075150	16790	16790	16790	16790	0
87	20230717	190000	231075150	16790	16790	16790	16790	0
88	20230717	185900	231075150	16790	16790	16790	16790	0
89	20230717	185800	231075150	16790	16790	16790	16790	0
90	20230717	185700	231075150	16790	16790	16790	16790	0
91	20230717	185600	231075150	16790	16790	16790	16790	0
92	20230717	185500	231075150	16790	16790	16790	16790	184
93	20230717	185400	231075150	16790	16790	16790	16790	0
94	20230717	185300	231075150	16790	16790	16790	16790	0
95	20230717	185200	231075150	16790	16790	16790	16790	0
96	20230717	185100	231075150	16790	16790	16790	16790	0
97	20230717	185000	231075150	16790	16790	16790	16790	0
98	20230717	184900	231075150	16790	16790	16790	16790	0
99	20230717	184800	231075150	16790	16790	16790	16790	0
100	20230717	184700	231075150	16790	16790	16790	16790	0
101	20230717	184600	231075150	16790	16790	16790	16790	0
102	20230717	184500	231075150	16790	16790	16790	16790	0
103	20230717	184400	231075150	16790	16790	16790	16790	0
104	20230717	184300	231075150	16790	16790	16790	16790	0
105	20230717	184200	231075150	16790	16790	16790	16790	0
106	20230717	184100	231075150	16790	16790	16790	16790	0
107	20230717	184000	231075150	16790	16790	16790	16790	0
108	20230717	183900	231075150	16790	16790	16790	16790	0
109	20230717	183800	231075150	16790	16790	16790	16790	0
110	20230717	183700	231075150	16790	16790	16790	16790	0
111	20230717	183600	231075150	16790	16790	16790	16790	0
112	20230717	183500	231075150	16790	16790	16790	16790	0
113	20230717	183400	231075150	16790	16790	16790	16790	0
114	20230717	183300	231075150	16790	16790	16790	16790	0
115	20230717	183200	231075150	16790	16790	16790	16790	0
116	20230717	183100	231075150	16790	16790	16790	16790	0
117	20230717	183000	231075150	16790	16790	16790	16790	0
118	20230717	182900	231075150	16790	16790	16790	16790	0
119	20230717	182800	231075150	16790	16790	16790	16790	0
120	20230717	182700	231075150	16790	16790	16790	16790	0
121	20230717	182600	231075150	16790	16790	16790	16790	0
122	20230717	182500	231075150	16790	16790	16790	16790	184
123	20230717	182400	231075150	16790	16790	16790	16790	0
124	20230717	182300	231075150	16790	16790	16790	16790	0
125	20230717	182200	231075150	16790	16790	16790	16790	0
126	20230717	182100	231075150	16790	16790	16790	16790	0
127	20230717	182000	231075150	16790	16790	16790	16790	0
128	20230717	181900	231075150	16790	16790	16790	16790	0
129	20230717	181800	231075150	16790	16790	16790	16790	0
130	20230717	181700	231075150	16790	16790	16790	16790	0
131	20230717	181600	231075150	16790	16790	16790	16790	0
132	20230717	181500	231075150	16790	16790	16790	16790	0
133	20230717	181400	231075150	16790	16790	16790	16790	0
134	20230717	181300	231075150	16790	16790	16790	16790	0
135	20230717	181200	231075150	16790	16790	16790	16790	0
136	20230717	181100	231075150	16790	16790	16790	16790	0
137	20230717	181000	231075150	16790	16790	16790	16790	0
138	20230717	180900	231075150	16790	16790	16790	16790	0
139	20230717	180800	231075150	16790	16790	16790	16790	0
140	20230717	180700	231075150	16790	16790	16790	16790	0
141	20230717	180600	231075150	16790	16790	16790	16790	0
142	20230717	180500	231075150	16790	16790	16790	16790	0
143	20230717	180400	231075150	16790	16790	16790	16790	0
144	20230717	180300	231075150	16790	16790	16790	16790	0
145	20230717	180200	231075150	16790	16790	16790	16790	0
146	20230717	180100	231075150	16790	16790	16790	16790	0
147	20230717	180000	231075150	16790	16790	16790	16790	0
148	20230717	175900	231075150	16790	16790	16790	16790	0
149	20230717	175800	231075150	16790	16790	16790	16790	0
150	20230717	175700	231075150	16790	16790	16790	16790	0
151	20230717	175600	231075150	16790	16790	16790	16790	0
152	20230717	175500	231075150	16790	16790	16790	16790	184
153	20230717	175400	231075150	16790	16790	16790	16790	0
154	20230717	175300	231075150	16790	16790	16790	16790	0
155	20230717	175200	231075150	16790	16790	16790	16790	0
156	20230717	175100	231075150	16790	16790	16790	16790	0
157	20230717	175000	231075150	16790	16790	16790	16790	0
158	20230717	174900	231075150	16790	16790	16790	16790	0
159	20230717	174800	231075150	16790	16790	16790	16790	0
160	20230717	174700	231075150	16790	16790	16790	16790	0
161	20230717	174600	231075150	16790	16790	16790	16790	0
162	20230717	174500	231075150	16790	16790	16790	16790	0
163	20230717	174400	231075150	16790	16790	16790	16790	0
164	20230717	174300	231075150	16790	16790	16790	16790	0
165	20230717	174200	231075150	16790	16790	16790	16790	0
166	20230717	174100	231075150	16790	16790	16790	16790	0
167	20230717	174000	231075150	16790	16790	16790	16790	0
168	20230717	173900	231075150	16790	16790	16790	16790	0
169	20230717	173800	231075150	16790	16790	16790	16790	0
170	20230717	173700	231075150	16790	16790	16790	16790	0
171	20230717	173600	231075150	16790	16790	16790	16790	0
172	20230717	173500	231075150	16790	16790	16790	16790	0
173	20230717	173400	231075150	16790	16790	16790	16790	0
174	20230717	173300	231075150	16790	16790	16790	16790	0
175	20230717	173200	231075150	16790	16790	16790	16790	0
176	20230717	173100	231075150	16790	16790	16790	16790	0
177	20230717	173000	231075150	16790	16790	16790	16790	0
178	20230717	172900	231075150	16790	16790	16790	16790	0
179	20230717	172800	231075150	16790	16790	16790	16790	0
180	20230717	172700	231075150	16790	16790	16790	16790	0
181	20230717	172600	231075150	16790	16790	16790	16790	0
182	20230717	172500	231075150	16790	16790	16790	16790	184
183	20230717	172400	231075150	16790	16790	16790	16790	0
184	20230717	172300	231075150	16790	16790	16790	16790	0
185	20230717	172200	231075150	16790	16790	16790	16790	0
186	20230717	172100	231075150	16790	16790	16790	16790	0
187	20230717	172000	231075150	16790	16790	16790	16790	0
188	20230717	171900	231075150	16790	16790	16790	16790	0
189	20230717	171800	231075150	16790	16790	16790	16790	0
190	20230717	171700	231075150	16790	16790	16790	16790	0
191	20230717	171600	231075150	16790	16790	16790	16790	0
192	20230717	171500	231075150	16790	16790	16790	16790	0
193	20230717	171400	231075150	16790	16790	16790	16790	0
194	20230717	171300	231075150	16790	16790	16790	16790	0
195	20230717	171200	231075150	16790	16790	16790	16790	0
196	20230717	171100	231075150	16790	16790	16790	16790	0
197	20230717	171000	231075150	16790	16790	16790	16790	0
198	20230717	170900	231075150	16790	16790	16790	16790	0
199	20230717	170800	231075150	16790	16790	16790	16790	0
200	20230717	170700	231075150	16790	16790	16790	16790	0
201	20230717	170600	231075150	16790	16790	16790	16790	0
202	20230717	170500	231075150	16790	16790	16790	16790	0
203	20230717	170400	231075150	16790	16790	16790	16790	0
204	20230717	170300	231075150	16790	16790	16790	16790	0
205	20230717	170200	231075150	16790	16790	16790	16790	0
206	20230717	170100	231075150	16790	16790	16790	16790	0
207	20230717	170000	231075150	16790	16790	16790	16790	0
208	20230717	165900	231075150	16790	16790	16790	16790	0
209	20230717	165800	231075150	16790	16790	16790	16790	0
210	20230717	165700	231075150	16790	16790	16790	16790	0
211	20230717	165600	231075150	16790	16790	16790	16790	0
212	20230717	165500	231075150	16790	16790	16790	16790	184
213	20230717	165400	231075150	16790	16790	16790	16790	0
214	20230717	165300	231075150	16790	16790	16790	16790	0
215	20230717	165200	231075150	16790	16790	16790	16790	0
216	20230717	165100	231075150	16790	16790	16790	16790	0
217	20230717	165000	231075150	16790	16790	16790	16790	0
218	20230717	164900	231075150	16790	16790	16790	16790	0
219	20230717	164800	231075150	16790	16790	16790	16790	0
220	20230717	164700	231075150	16790	16790	16790	16790	0
221	20230717	164600	231075150	16790	16790	16790	16790	0
222	20230717	164500	231075150	16790	16790	16790	16790	0
223	20230717	164400	231075150	16790	16790	16790	16790	0
224	20230717	164300	231075150	16790	16790	16790	16790	0
225	20230717	164200	231075150	16790	16790	16790	16790	0
226	20230717	164100	231075150	16790	16790	16790	16790	0
227	20230717	164000	231075150	16790	16790	16790	16790	0
228	20230717	163900	231075150	16790	16790	16790	16790	0
229	20230717	163800	231075150	16790	16790	16790	16790	0
230	20230717	163700	231075150	16790	16790	16790	16790	0
231	20230717	163600	231075150	16790	16790	16790	16790	0
232	20230717	163500	231075150	16790	16790	16790	16790	0
233	20230717	163400	231075150	16790	16790	16790	16790	0
234	20230717	163300	231075150	16790	16790	16790	16790	0
235	20230717	163200	231075150	16790	16790	16790	16790	0
236	20230717	163100	231075150	16790	16790	16790	16790	0
237	20230717	163000	231075150	16790	16790	16790	16790	0
238	20230717	162900	231075150	16790	16790	16790	16790	0
239	20230717	162800	231075150	16790	16790	16790	16790	0
240	20230717	162700	231075150	16790	16790	16790	16790	0
241	20230717	162600	231075150	16790	16790	16790	16790	0
242	20230717	162500	231075150	16790	16790	16790	16790	184
243	20230717	162400	231075150	16790	16790	16790	16790	0
244	20230717	162300	231075150	16790	16790	16790	16790	0
245	20230717	162200	231075150	16790	16790	16790	16790	0
246	20230717	162100	231075150	16790	16790	16790	16790	0
247	20230717	162000	231075150	16790	16790	16790	16790	0
248	20230717	161900	231075150	16790	16790	16790	16790	0
249	20230717	161800	231075150	16790	16790	16790	16790	0
250	20230717	161700	231075150	16790	16790	16790	16790	0
251	20230717	161600	231075150	16790	16790	16790	16790	0
252	20230717	161500	231075150	16790	16790	16790	16790	0
253	20230717	161400	231075150	16790	16790	16790	16790	0
254	20230717	161300	231075150	16790	16790	16790	16790	0
255	20230717	161200	231075150	16790	16790	16790	16790	0
256	20230717	161100	231075150	16790	16790	16790	16790	0
257	20230717	161000	231075150	16790	16790	16790	16790	0
258	20230717	160900	231075150	16790	16790	16790	16790	0
259	20230717	160800	231075150	16790	16790	16790	16790	0
260	20230717	160700	231075150	16790	16790	16790	16790	0
261	20230717	160600	231075150	16790	16790	16790	16790	0
262	20230717	160500	231075150	16790	16790	16790	16790	0
263	20230717	160400	231075150	16790	16790	16790	16790	0
264	20230717	160300	231075150	16790	16790	16790	16790	0
265	20230717	160200	231075150	16790	16790	16790	16790	0
266	20230717	160100	231075150	16790	16790	16790	16790	0
267	20230717	160000	231075150	16790	16790	16790	16790	0
268	20230717	155900	231075150	16790	16790	16790	16790	0
269	20230717	155800	231075150	16790	16790	16790	16790	0
270	20230717	155700	231075150	16790	16790	16790	16790	0
271	20230717	155600	231075150	16790	16790	16790	16790	0
272	20230717	155500	231075150	16790	16790	16790	16790	184
273	20230717	155400	231075150	16790	16790	16790	16790	0
274	20230717	155300	231075150	16790	16790	16790	16790	0
275	20230717	155200	231075150	16790	16790	16790	16790	0
276	20230717	155100	231075150	16790	16790	16790	16790	0
277	20230717	155000	231075150	16790	16790	16790	16790	0
278	20230717	154900	231075150	16790	16790	16790	16790	0
279	20230717	154800	231075150	16790	16790	16790	16790	0
280	20230717	154700	231075150	16790	16790	16790	16790	0
281	20230717	154600	231075150	16790	16790	16790	16790	0
282	20230717	154500	231075150	16790	16790	16790	16790	0
283	20230717	154400	231075150	16790	16790	16790	16790	0
284	20230717	154300	231075150	16790	16790	16790	16790	0
285	20230717	154200	231075150	16790	16790	16790	16790	0
286	20230717	154100	231075150	16790	16790	16790	16790	0
287	20230717	154000	231075150	16790	16790	16790	16790	0
288	20230717	153900	231075150	16790	16790	16790	16790	0
289	20230717	153800	231075150	16790	16790	16790	16790	0
290	20230717	153700	231075150	16790	16790	16790	16790	0
291	20230717	153600	231075150	16790	16790	16790	16790	0
292	20230717	153500	231075150	16790	16790	16790	16790	0
293	20230717	153400	231075150	16790	16790	16790	16790	0
294	20230717	153300	231075150	16790	16790	16790	16790	0
295	20230717	153200	231075150	16790	16790	16790	16790	0
296	20230717	153100	231075150	16790	16790	16790	16790	0
297	20230717	153000	231075150	16790	16790	16790	16790	184
298	20230717	152900	227985790	16790	16790	16790	16790	0
299	20230717	152800	227985790	16790	16790	16790	16790	0
300	20230717	152700	227985790	16790	16790	16790	16790	0
301	20230717	152600	227985790	16790	16790	16790	16790	0
302	20230717	152500	227985790	16790	16790	16790	16790	0
303	20230717	152400	227985790	16790	16790	16790	16790	0
304	20230717	152300	227985790	16790	16790	16790	16790	0
305	20230717	152200	227985790	16790	16790	16790	16790	0
306	20230717	152100	227985790	16790	16790	16790	16790	0
307	20230717	152000	227985790	16790	16790	16790	16790	0
308	20230717	151900	227985790	16790	16790	16790	16790	0
309	20230717	151800	227985790	16790	16790	16790	16790	0
310	20230717	151700	227985790	16790	16790	16790	16790	0
311	20230717	151600	227985790	16790	16790	16790	16790	15
312	20230717	151500	227733940	16680	16700	16700	16680	70
313	20230717	151400	226565910	16800	16800	16800	16800	0
314	20230717	151300	226565910	16800	16800	16800	16800	0
315	20230717	151200	226565910	16800	16800	16800	16800	0
316	20230717	151100	226565910	16800	16710	16800	16710	43
317	20230717	151000	225847290	16710	16710	16720	16700	170
318	20230717	150900	223007460	16710	16750	16750	16710	64
319	20230717	150800	221937940	16750	16750	16750	16750	2
320	20230717	150700	221904440	16770	16770	16770	16770	0
321	20230717	150600	221904440	16770	16770	16770	16770	1
322	20230717	150500	221887670	16770	16770	16770	16770	108
323	20230717	150400	220076510	16800	16800	16800	16800	1
324	20230717	150300	220059710	16770	16770	16770	16770	96
325	20230717	150200	218449790	16770	16770	16770	16770	1
326	20230717	150100	218433020	16770	16770	16770	16770	10
327	20230717	150000	218265320	16770	16770	16770	16770	59
328	20230717	145900	217275890	16770	16770	16770	16770	1
329	20230717	145800	217259120	16770	16770	16770	16770	0
330	20230717	145700	217259120	16770	16770	16770	16770	0
331	20230717	145600	217259120	16770	16770	16770	16770	5
332	20230717	145500	217175270	16770	16770	16770	16770	1
333	20230717	145400	217158500	16770	16770	16770	16770	1
334	20230717	145300	217141730	16750	16760	16770	16750	24
335	20230717	145200	216739610	16750	16760	16770	16750	458
336	20230717	145100	209067920	16770	16770	16770	16770	3
337	20230717	145000	209017610	16770	16770	16770	16770	0
338	20230717	144900	209017610	16770	16770	16770	16770	20
339	20230717	144800	208682210	16770	16770	16770	16760	170
340	20230717	144700	205832790	16770	16770	16770	16770	80
341	20230717	144600	204491190	16800	16800	16800	16800	0
342	20230717	144500	204491190	16800	16800	16800	16800	0
343	20230717	144400	204491190	16800	16800	16800	16800	0
344	20230717	144300	204491190	16800	16800	16800	16800	0
345	20230717	144200	204491190	16800	16800	16800	16800	0
346	20230717	144100	204491190	16800	16800	16800	16800	0
347	20230717	144000	204491190	16800	16800	16800	16800	11
348	20230717	143900	204306390	16800	16800	16800	16800	0
349	20230717	143800	204306390	16800	16800	16800	16800	0
350	20230717	143700	204306390	16800	16800	16800	16800	0
351	20230717	143600	204306390	16800	16800	16800	16800	0
352	20230717	143500	204306390	16800	16800	16800	16800	131
353	20230717	143400	202105590	16800	16800	16800	16800	0
354	20230717	143300	202105590	16800	16800	16800	16800	0
355	20230717	143200	202105590	16800	16800	16800	16800	21
356	20230717	143100	201752790	16770	16800	16800	16770	222
357	20230717	143000	198029520	16800	16800	16800	16800	10
358	20230717	142900	197861520	16800	16800	16800	16800	1
359	20230717	142800	197844720	16780	16780	16780	16780	0
360	20230717	142700	197844720	16780	16780	16780	16780	0
361	20230717	142600	197844720	16780	16780	16780	16780	0
362	20230717	142500	197844720	16780	16780	16780	16780	0
363	20230717	142400	197844720	16780	16780	16780	16780	19
364	20230717	142300	197525900	16830	16830	16830	16830	0
365	20230717	142200	197525900	16830	16830	16830	16830	0
366	20230717	142100	197525900	16830	16830	16830	16830	0
367	20230717	142000	197525900	16830	16830	16830	16830	0
368	20230717	141900	197525900	16830	16830	16830	16830	1
369	20230717	141800	197509070	16780	16780	16780	16780	0
370	20230717	141700	197509070	16780	16780	16780	16780	0
371	20230717	141600	197509070	16780	16780	16780	16780	0
372	20230717	141500	197509070	16780	16780	16780	16780	1
373	20230717	141400	197492290	16780	16780	16780	16780	0
374	20230717	141300	197492290	16780	16810	16810	16780	150
375	20230717	141200	194975080	16850	16810	16850	16810	9
376	20230717	141100	194823750	16860	16860	16860	16860	0
377	20230717	141000	194823750	16860	16860	16860	16860	0
378	20230717	140900	194823750	16860	16860	16860	16860	0
379	20230717	140800	194823750	16860	16860	16860	16860	0
380	20230717	140700	194823750	16860	16860	16860	16860	1
381	20230717	140600	194806890	16800	16810	16810	16800	170
382	20230717	140500	191950300	16860	16860	16860	16860	0
383	20230717	140400	191950300	16860	16860	16860	16860	0
384	20230717	140300	191950300	16860	16860	16860	16860	0
385	20230717	140200	191950300	16860	16860	16860	16860	0
386	20230717	140100	191950300	16860	16860	16860	16860	0
387	20230717	140000	191950300	16860	16860	16860	16860	30
388	20230717	135900	191444500	16860	16860	16860	16860	10
389	20230717	135800	191275900	16860	16860	16860	16860	20
390	20230717	135700	190938700	16860	16860	16860	16860	10
391	20230717	135600	190770100	16860	16860	16860	16860	0
392	20230717	135500	190770100	16860	16860	16860	16860	0
393	20230717	135400	190770100	16860	16860	16860	16860	0
394	20230717	135300	190770100	16860	16860	16860	16860	0
395	20230717	135200	190770100	16860	16860	16860	16860	0
396	20230717	135100	190770100	16860	16860	16860	16860	10
397	20230717	135000	190601500	16860	16860	16860	16860	0
398	20230717	134900	190601500	16860	16860	16860	16860	5
399	20230717	134800	190517200	16860	16860	16860	16860	0
400	20230717	134700	190517200	16860	16860	16860	16860	0
401	20230717	134600	190517200	16860	16860	16860	16860	0
402	20230717	134500	190517200	16860	16860	16860	16860	5
403	20230717	134400	190432900	16890	16890	16890	16890	0
404	20230717	134300	190432900	16890	16890	16890	16890	0
405	20230717	134200	190432900	16890	16890	16890	16890	0
406	20230717	134100	190432900	16890	16890	16890	16890	0
407	20230717	134000	190432900	16890	16890	16890	16890	0
408	20230717	133900	190432900	16890	16890	16890	16890	0
409	20230717	133800	190432900	16890	16890	16890	16890	0
410	20230717	133700	190432900	16890	16890	16890	16890	0
411	20230717	133600	190432900	16890	16890	16890	16890	0
412	20230717	133500	190432900	16890	16890	16890	16890	0
413	20230717	133400	190432900	16890	16890	16890	16890	0
414	20230717	133300	190432900	16890	16850	16890	16850	2
415	20230717	133200	190399160	16780	16790	16790	16780	20
416	20230717	133100	190063550	16880	16880	16880	16880	0
417	20230717	133000	190063550	16880	16880	16880	16880	0
418	20230717	132900	190063550	16880	16790	16880	16790	8
419	20230717	132800	189929140	16880	16880	16880	16880	1
420	20230717	132700	189912260	16790	16790	16790	16790	67
421	20230717	132600	188787330	16890	16890	16890	16890	0
422	20230717	132500	188787330	16890	16890	16890	16890	0
423	20230717	132400	188787330	16890	16890	16890	16890	0
424	20230717	132300	188787330	16890	16890	16890	16890	0
425	20230717	132200	188787330	16890	16890	16890	16890	0
426	20230717	132100	188787330	16890	16890	16890	16790	21
427	20230717	132000	188433540	16790	16870	16870	16790	1300
428	20230717	131900	166582030	16970	16970	16970	16970	0
429	20230717	131800	166582030	16970	16970	16970	16970	0
430	20230717	131700	166582030	16970	16970	16970	16970	0
431	20230717	131600	166582030	16970	16970	16970	16970	0
432	20230717	131500	166582030	16970	16970	16970	16970	0
433	20230717	131400	166582030	16970	16970	16970	16970	0
434	20230717	131300	166582030	16970	16970	16970	16970	1
435	20230717	131200	166565060	16840	16840	16840	16840	0
436	20230717	131100	166565060	16840	16840	16840	16840	0
437	20230717	131000	166565060	16840	16840	16840	16840	0
438	20230717	130900	166565060	16840	16860	16860	16840	78
439	20230717	130800	165251440	16850	16850	16850	16850	0
440	20230717	130700	165251440	16850	16880	16880	16850	162
441	20230717	130600	162521350	16900	16900	16900	16900	21
442	20230717	130500	162166450	16990	16990	16990	16990	0
443	20230717	130400	162166450	16990	16990	16990	16990	0
444	20230717	130300	162166450	16990	16990	16990	16990	1
445	20230717	130200	162149460	16990	16990	16990	16990	0
446	20230717	130100	162149460	16990	16990	16990	16990	0
447	20230717	130000	162149460	16990	16990	16990	16990	0
448	20230717	125900	162149460	16990	16990	16990	16990	5
449	20230717	125800	162064510	16990	16990	16990	16990	0
450	20230717	125700	162064510	16990	16990	16990	16990	1
451	20230717	125600	162047520	16900	16900	16900	16900	122
452	20230717	125500	159985720	16900	16900	16900	16900	0
453	20230717	125400	159985720	16900	16900	16900	16900	0
454	20230717	125300	159985720	16900	16900	16900	16900	8
455	20230717	125200	159850520	16900	16930	16930	16900	70
456	20230717	125100	158667370	17010	17010	17010	17010	0
457	20230717	125000	158667370	17010	17010	17010	17010	0
458	20230717	124900	158667370	17010	17010	17010	17010	0
459	20230717	124800	158667370	17010	17010	17010	17010	0
460	20230717	124700	158667370	17010	17010	17010	17010	0
461	20230717	124600	158667370	17010	17010	17010	17010	0
462	20230717	124500	158667370	17010	17010	17010	17010	0
463	20230717	124400	158667370	17010	17010	17010	17010	0
464	20230717	124300	158667370	17010	17010	17010	17010	0
465	20230717	124200	158667370	17010	17010	17010	17010	0
466	20230717	124100	158667370	17010	17010	17010	17010	0
467	20230717	124000	158667370	17010	17010	17010	17010	0
468	20230717	123900	158667370	17010	17010	17010	17010	0
469	20230717	123800	158667370	17010	17010	17010	17010	0
470	20230717	123700	158667370	17010	17010	17010	17010	0
471	20230717	123600	158667370	17010	17010	17010	17010	0
472	20230717	123500	158667370	17010	17010	17010	17010	0
473	20230717	123400	158667370	17010	17010	17010	17010	0
474	20230717	123300	158667370	17010	17010	17010	17010	0
475	20230717	123200	158667370	17010	17010	17010	17010	0
476	20230717	123100	158667370	17010	17010	17010	17010	0
477	20230717	123000	158667370	17010	17010	17010	17010	0
478	20230717	122900	158667370	17010	17010	17010	17010	1
479	20230717	122800	158650360	17000	17000	17000	17000	2
480	20230717	122700	158616360	16900	16900	16900	16900	0
481	20230717	122600	158616360	16900	16910	16910	16900	47
482	20230717	122500	157821780	17010	17010	17010	17010	0
483	20230717	122400	157821780	17010	17010	17010	17010	0
484	20230717	122300	157821780	17010	17010	17010	17010	0
485	20230717	122200	157821780	17010	17010	17010	17010	0
486	20230717	122100	157821780	17010	17010	17010	17010	0
487	20230717	122000	157821780	17010	17010	17010	17010	0
488	20230717	121900	157821780	17010	17010	17010	17010	0
489	20230717	121800	157821780	17010	17010	17010	17010	0
490	20230717	121700	157821780	17010	17010	17010	17010	0
491	20230717	121600	157821780	17010	17010	17010	17010	0
492	20230717	121500	157821780	17010	17010	17010	17010	0
493	20230717	121400	157821780	17010	17010	17010	17010	0
494	20230717	121300	157821780	17010	17010	17010	17010	0
495	20230717	121200	157821780	17010	17010	17010	17010	0
496	20230717	121100	157821780	17010	17010	17010	17010	0
497	20230717	121000	157821780	17010	17010	17010	17010	0
498	20230717	120900	157821780	17010	17010	17010	17010	0
499	20230717	120800	157821780	17010	17010	17010	17010	0
500	20230717	120700	157821780	17010	17010	17010	17010	0
501	20230717	120600	157821780	17010	17010	17010	17010	0
502	20230717	120500	157821780	17010	17010	17010	17010	0
503	20230717	120400	157821780	17010	17010	17010	17010	0
504	20230717	120300	157821780	17010	17010	17010	17010	171
505	20230717	120200	154913070	16920	16920	16920	16920	322
506	20230717	120100	149464830	17010	17010	17010	17010	0
507	20230717	120000	149464830	17010	17010	17010	17010	0
508	20230717	115900	149464830	17010	17010	17010	17010	0
509	20230717	115800	149464830	17010	17010	17010	17010	0
510	20230717	115700	149464830	17010	17010	17010	17010	0
511	20230717	115600	149464830	17010	17010	17010	17010	0
512	20230717	115500	149464830	17010	17010	17010	17010	0
513	20230717	115400	149464830	17010	17010	17010	17010	0
514	20230717	115300	149464830	17010	17010	17010	17010	0
515	20230717	115200	149464830	17010	17010	17010	17010	0
516	20230717	115100	149464830	17010	17010	17010	17010	0
517	20230717	115000	149464830	17010	17010	17010	17010	1
518	20230717	114900	149447820	16920	16920	16920	16920	0
519	20230717	114800	149447820	16920	16930	16930	16920	8
520	20230717	114700	149312440	16930	16930	16930	16930	0
521	20230717	114600	149312440	16930	16930	16930	16930	0
522	20230717	114500	149312440	16930	16930	16930	16930	0
523	20230717	114400	149312440	16930	16930	16930	16930	0
524	20230717	114300	149312440	16930	16930	16930	16930	81
525	20230717	114200	147941110	17030	17030	17030	17030	0
526	20230717	114100	147941110	17030	17030	17030	17030	0
527	20230717	114000	147941110	17030	17030	17030	17030	0
528	20230717	113900	147941110	17030	17030	17030	17030	0
529	20230717	113800	147941110	17030	17030	17030	17030	0
530	20230717	113700	147941110	17030	17030	17030	17030	0
531	20230717	113600	147941110	17030	17030	17030	17030	0
532	20230717	113500	147941110	17030	17030	17030	17030	0
533	20230717	113400	147941110	17030	17030	17030	17030	1
534	20230717	113300	147924080	16920	16920	16920	16920	44
535	20230717	113200	147179600	17040	17040	17040	17040	0
536	20230717	113100	147179600	17040	17040	17040	17040	0
537	20230717	113000	147179600	17040	17040	17040	17040	1
538	20230717	112900	147162560	17030	17030	17030	17030	2
539	20230717	112800	147128500	17040	17030	17040	17030	5
540	20230717	112700	147043340	17030	17030	17030	17030	38
541	20230717	112600	146396200	17030	17030	17030	17030	0
542	20230717	112500	146396200	17030	17030	17030	17030	18
543	20230717	112400	146089660	17050	17050	17050	17050	0
544	20230717	112300	146089660	17050	17050	17050	17050	1
545	20230717	112200	146072610	17000	17000	17000	17000	10
546	20230717	112100	145902610	17060	17060	17060	17060	0
547	20230717	112000	145902610	17060	17060	17060	17060	0
548	20230717	111900	145902610	17060	17060	17060	17060	0
549	20230717	111800	145902610	17060	17060	17060	17060	6
550	20230717	111700	145800250	17060	17060	17060	17060	0
551	20230717	111600	145800250	17060	17060	17060	17060	0
552	20230717	111500	145800250	17060	17060	17060	17060	0
553	20230717	111400	145800250	17060	17060	17060	17060	0
554	20230717	111300	145800250	17060	17060	17060	17060	0
555	20230717	111200	145800250	17060	17060	17060	17060	0
556	20230717	111100	145800250	17060	17060	17060	17060	0
557	20230717	111000	145800250	17060	17060	17060	17060	1
558	20230717	110900	145783190	17050	17050	17050	17050	12
559	20230717	110800	145578590	17050	17050	17050	17050	0
560	20230717	110700	145578590	17050	17050	17050	17050	0
561	20230717	110600	145578590	17050	17050	17050	17050	0
562	20230717	110500	145578590	17050	17050	17050	17050	0
563	20230717	110400	145578590	17050	17050	17050	17050	0
564	20230717	110300	145578590	17050	17050	17050	17050	0
565	20230717	110200	145578590	17050	17050	17050	17050	0
566	20230717	110100	145578590	17050	17050	17050	17050	0
567	20230717	110000	145578590	17050	17050	17050	17050	0
568	20230717	105900	145578590	17050	17050	17050	17050	0
569	20230717	105800	145578590	17050	17050	17050	17050	1
570	20230717	105700	145561540	16950	16950	16950	16950	0
571	20230717	105600	145561540	16950	16950	16950	16950	5
572	20230717	105500	145476790	16950	16950	16950	16950	1
573	20230717	105400	145459840	17050	17050	17050	17050	0
574	20230717	105300	145459840	17050	17050	17050	17050	0
575	20230717	105200	145459840	17050	17050	17050	17050	0
576	20230717	105100	145459840	17050	17050	17050	17050	0
577	20230717	105000	145459840	17050	17050	17050	17050	0
578	20230717	104900	145459840	17050	17050	17050	17050	0
579	20230717	104800	145459840	17050	17050	17050	17050	0
580	20230717	104700	145459840	17050	17050	17050	17050	0
581	20230717	104600	145459840	17050	17050	17050	17050	0
582	20230717	104500	145459840	17050	17050	17050	17050	0
583	20230717	104400	145459840	17050	17050	17050	17050	0
584	20230717	104300	145459840	17050	17050	17050	17050	1
585	20230717	104200	145442790	16950	16950	16950	16950	0
586	20230717	104100	145442790	16950	16950	16950	16950	0
587	20230717	104000	145442790	16950	16950	16950	16950	0
588	20230717	103900	145442790	16950	16950	16950	16950	0
589	20230717	103800	145442790	16950	16950	16950	16950	40
590	20230717	103700	144764790	16950	16950	16950	16950	0
591	20230717	103600	144764790	16950	16950	16950	16950	0
592	20230717	103500	144764790	16950	16950	16950	16950	0
593	20230717	103400	144764790	16950	16950	16960	16950	380
594	20230717	103300	138323390	16950	16950	16950	16950	103
595	20230717	103200	136577540	17060	17060	17060	17060	0
596	20230717	103100	136577540	17060	17060	17060	17060	0
597	20230717	103000	136577540	17060	17060	17060	17060	0
598	20230717	102900	136577540	17060	17060	17060	17060	0
599	20230717	102800	136577540	17060	17060	17060	17060	0
600	20230717	102700	136577540	17060	17060	17060	17060	0
601	20230717	102600	136577540	17060	17060	17060	17060	0
602	20230717	102500	136577540	17060	17060	17060	17060	0
603	20230717	102400	136577540	17060	17060	17060	17060	0
604	20230717	102300	136577540	17060	17060	17060	17060	0
605	20230717	102200	136577540	17060	17060	17060	17060	0
606	20230717	102100	136577540	17060	17060	17060	17060	1
607	20230717	102000	136560480	16950	16950	16950	16950	1
608	20230717	101900	136543530	17080	17080	17080	17080	0
609	20230717	101800	136543530	17080	17080	17080	17080	0
610	20230717	101700	136543530	17080	17080	17080	17080	0
611	20230717	101600	136543530	17080	17080	17080	17080	0
612	20230717	101500	136543530	17080	17080	17080	17080	0
613	20230717	101400	136543530	17080	17080	17080	17080	1
614	20230717	101300	136526450	17030	17040	17040	17030	72
615	20230717	101200	135299740	17080	17040	17080	17040	46
616	20230717	101100	134514740	17040	17040	17040	17040	1
617	20230717	101000	134497700	16920	16920	16920	16920	1
618	20230717	100900	134480780	16910	16910	16910	16910	253
619	20230717	100800	130202550	16910	16910	16910	16910	3
620	20230717	100700	130151820	16940	16940	16940	16940	0
621	20230717	100600	130151820	16940	16950	16950	16940	42
622	20230717	100500	129439950	16950	16950	16950	16950	0
623	20230717	100400	129439950	16950	16950	16950	16950	1
624	20230717	100300	129423000	17050	17050	17050	17050	1
625	20230717	100200	129405950	16950	16950	16950	16950	0
626	20230717	100100	129405950	16950	16960	16960	16950	5
627	20230717	100000	129321160	16960	16960	16960	16960	19
628	20230717	095900	128998920	17020	17020	17020	17020	0
629	20230717	095800	128998920	17020	17020	17020	17020	0
630	20230717	095700	128998920	17020	17020	17020	17020	0
631	20230717	095600	128998920	17020	17020	17020	17020	0
632	20230717	095500	128998920	17020	17020	17020	17020	0
633	20230717	095400	128998920	17020	17020	17020	17020	0
634	20230717	095300	128998920	17020	17020	17020	17020	5
635	20230717	095200	128913820	17050	17050	17050	17050	0
636	20230717	095100	128913820	17050	17050	17050	17050	0
637	20230717	095000	128913820	17050	17050	17050	17050	1
638	20230717	094900	128896770	16950	16950	16950	16950	2
639	20230717	094800	128862870	17080	17080	17080	17080	1
640	20230717	094700	128845790	17080	17080	17080	17080	293
641	20230717	094600	123841350	17100	17100	17100	17100	0
642	20230717	094500	123841350	17100	17100	17100	17100	0
643	20230717	094400	123841350	17100	17100	17100	17100	0
644	20230717	094300	123841350	17100	17100	17100	17100	2
645	20230717	094200	123807150	17110	17110	17110	17110	0
646	20230717	094100	123807150	17110	17110	17110	17110	1
647	20230717	094000	123790040	17110	16910	17110	16910	6
648	20230717	093900	123688380	17160	17160	17160	17160	0
649	20230717	093800	123688380	17160	17160	17160	17160	0
650	20230717	093700	123688380	17160	17160	17160	17160	0
651	20230717	093600	123688380	17160	17160	17160	17160	0
652	20230717	093500	123688380	17160	17160	17160	17160	0
653	20230717	093400	123688380	17160	17160	17160	17160	0
654	20230717	093300	123688380	17160	16980	17160	16900	11
655	20230717	093200	123502140	17210	17210	17210	17210	0
656	20230717	093100	123502140	17210	16940	17210	16940	400
657	20230717	093000	116665220	17000	16890	17000	16850	293
658	20230717	092900	111718580	17000	17000	17000	17000	0
659	20230717	092800	111718580	17000	16860	17000	16860	2
660	20230717	092700	111684720	17000	17000	17000	17000	0
661	20230717	092600	111684720	17000	16860	17000	16860	22
662	20230717	092500	111313660	17010	17010	17010	17010	0
663	20230717	092400	111313660	17010	17010	17010	17010	0
664	20230717	092300	111313660	17010	16840	17010	16830	21
665	20230717	092200	110959990	17010	16960	17010	16820	36
666	20230717	092100	110353700	17010	17010	17010	17010	20
667	20230717	092000	110013500	17010	17010	17010	17010	0
668	20230717	091900	110013500	17010	17010	17010	17010	0
669	20230717	091800	110013500	17010	17010	17010	17010	0
670	20230717	091700	110013500	17010	17010	17010	17010	119
671	20230717	091600	107989310	17010	17000	17010	17000	75
672	20230717	091500	106714280	16960	16960	16960	16960	0
673	20230717	091400	106714280	16960	16960	16960	16960	0
674	20230717	091300	106714280	16960	16960	16960	16960	540
675	20230717	091200	97555880	16900	16900	16900	16900	301
676	20230717	091100	92468980	16950	16900	16950	16900	72
677	20230717	091000	91250680	16900	16900	16900	16900	45
678	20230717	090900	90490180	16800	16900	16900	16800	82
679	20230717	090800	89106580	16800	16800	16820	16800	74
680	20230717	090700	87863020	16790	16790	16790	16790	117
681	20230717	090600	85898590	16800	16790	16800	16790	13
682	20230717	090500	85680210	16790	16810	16810	16790	405
683	20230717	090400	78876220	16800	16850	16850	16750	392
684	20230717	090300	72298650	16900	17110	17110	16900	3059
685	20230717	090200	20483100	17000	17000	17000	17000	10
686	20230717	090100	20313100	17010	17010	17010	17010	661
687	20230717	090000	9069490	17120	17010	17120	17010	533