KissMeData/277070/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203400	277745710	5670	5670	5670	5670	1923
3	20230717	203300	277745710	5670	5670	5670	5670	0
4	20230717	203200	277745710	5670	5670	5670	5670	0
5	20230717	203100	277745710	5670	5670	5670	5670	0
6	20230717	203000	277745710	5670	5670	5670	5670	0
7	20230717	202900	277745710	5670	5670	5670	5670	0
8	20230717	202800	277745710	5670	5670	5670	5670	0
9	20230717	202700	277745710	5670	5670	5670	5670	0
10	20230717	202600	277745710	5670	5670	5670	5670	0
11	20230717	202500	277745710	5670	5670	5670	5670	0
12	20230717	202400	277745710	5670	5670	5670	5670	0
13	20230717	202300	277745710	5670	5670	5670	5670	0
14	20230717	202200	277745710	5670	5670	5670	5670	0
15	20230717	202100	277745710	5670	5670	5670	5670	0
16	20230717	202000	277745710	5670	5670	5670	5670	0
17	20230717	201900	277745710	5670	5670	5670	5670	0
18	20230717	201800	277745710	5670	5670	5670	5670	0
19	20230717	201700	277745710	5670	5670	5670	5670	0
20	20230717	201600	277745710	5670	5670	5670	5670	0
21	20230717	201500	277745710	5670	5670	5670	5670	0
22	20230717	201400	277745710	5670	5670	5670	5670	0
23	20230717	201300	277745710	5670	5670	5670	5670	0
24	20230717	201200	277745710	5670	5670	5670	5670	0
25	20230717	201100	277745710	5670	5670	5670	5670	0
26	20230717	201000	277745710	5670	5670	5670	5670	0
27	20230717	200900	277745710	5670	5670	5670	5670	0
28	20230717	200800	277745710	5670	5670	5670	5670	0
29	20230717	200700	277745710	5670	5670	5670	5670	0
30	20230717	200600	277745710	5670	5670	5670	5670	0
31	20230717	200500	277745710	5670	5670	5670	5670	0
32	20230717	200400	277745710	5670	5670	5670	5670	1923
33	20230717	200300	277745710	5670	5670	5670	5670	0
34	20230717	200200	277745710	5670	5670	5670	5670	0
35	20230717	200100	277745710	5670	5670	5670	5670	0
36	20230717	200000	277745710	5670	5670	5670	5670	0
37	20230717	195900	277745710	5670	5670	5670	5670	0
38	20230717	195800	277745710	5670	5670	5670	5670	0
39	20230717	195700	277745710	5670	5670	5670	5670	0
40	20230717	195600	277745710	5670	5670	5670	5670	0
41	20230717	195500	277745710	5670	5670	5670	5670	0
42	20230717	195400	277745710	5670	5670	5670	5670	0
43	20230717	195300	277745710	5670	5670	5670	5670	0
44	20230717	195200	277745710	5670	5670	5670	5670	0
45	20230717	195100	277745710	5670	5670	5670	5670	0
46	20230717	195000	277745710	5670	5670	5670	5670	0
47	20230717	194900	277745710	5670	5670	5670	5670	0
48	20230717	194800	277745710	5670	5670	5670	5670	0
49	20230717	194700	277745710	5670	5670	5670	5670	0
50	20230717	194600	277745710	5670	5670	5670	5670	0
51	20230717	194500	277745710	5670	5670	5670	5670	0
52	20230717	194400	277745710	5670	5670	5670	5670	0
53	20230717	194300	277745710	5670	5670	5670	5670	0
54	20230717	194200	277745710	5670	5670	5670	5670	0
55	20230717	194100	277745710	5670	5670	5670	5670	0
56	20230717	194000	277745710	5670	5670	5670	5670	0
57	20230717	193900	277745710	5670	5670	5670	5670	0
58	20230717	193800	277745710	5670	5670	5670	5670	0
59	20230717	193700	277745710	5670	5670	5670	5670	0
60	20230717	193600	277745710	5670	5670	5670	5670	0
61	20230717	193500	277745710	5670	5670	5670	5670	0
62	20230717	193400	277745710	5670	5670	5670	5670	1923
63	20230717	193300	277745710	5670	5670	5670	5670	0
64	20230717	193200	277745710	5670	5670	5670	5670	0
65	20230717	193100	277745710	5670	5670	5670	5670	0
66	20230717	193000	277745710	5670	5670	5670	5670	0
67	20230717	192900	277745710	5670	5670	5670	5670	0
68	20230717	192800	277745710	5670	5670	5670	5670	0
69	20230717	192700	277745710	5670	5670	5670	5670	0
70	20230717	192600	277745710	5670	5670	5670	5670	0
71	20230717	192500	277745710	5670	5670	5670	5670	0
72	20230717	192400	277745710	5670	5670	5670	5670	0
73	20230717	192300	277745710	5670	5670	5670	5670	0
74	20230717	192200	277745710	5670	5670	5670	5670	0
75	20230717	192100	277745710	5670	5670	5670	5670	0
76	20230717	192000	277745710	5670	5670	5670	5670	0
77	20230717	191900	277745710	5670	5670	5670	5670	0
78	20230717	191800	277745710	5670	5670	5670	5670	0
79	20230717	191700	277745710	5670	5670	5670	5670	0
80	20230717	191600	277745710	5670	5670	5670	5670	0
81	20230717	191500	277745710	5670	5670	5670	5670	0
82	20230717	191400	277745710	5670	5670	5670	5670	0
83	20230717	191300	277745710	5670	5670	5670	5670	0
84	20230717	191200	277745710	5670	5670	5670	5670	0
85	20230717	191100	277745710	5670	5670	5670	5670	0
86	20230717	191000	277745710	5670	5670	5670	5670	0
87	20230717	190900	277745710	5670	5670	5670	5670	0
88	20230717	190800	277745710	5670	5670	5670	5670	0
89	20230717	190700	277745710	5670	5670	5670	5670	0
90	20230717	190600	277745710	5670	5670	5670	5670	0
91	20230717	190500	277745710	5670	5670	5670	5670	0
92	20230717	190400	277745710	5670	5670	5670	5670	1923
93	20230717	190300	277745710	5670	5670	5670	5670	0
94	20230717	190200	277745710	5670	5670	5670	5670	0
95	20230717	190100	277745710	5670	5670	5670	5670	0
96	20230717	190000	277745710	5670	5670	5670	5670	0
97	20230717	185900	277745710	5670	5670	5670	5670	0
98	20230717	185800	277745710	5670	5670	5670	5670	0
99	20230717	185700	277745710	5670	5670	5670	5670	0
100	20230717	185600	277745710	5670	5670	5670	5670	0
101	20230717	185500	277745710	5670	5670	5670	5670	0
102	20230717	185400	277745710	5670	5670	5670	5670	0
103	20230717	185300	277745710	5670	5670	5670	5670	0
104	20230717	185200	277745710	5670	5670	5670	5670	0
105	20230717	185100	277745710	5670	5670	5670	5670	0
106	20230717	185000	277745710	5670	5670	5670	5670	0
107	20230717	184900	277745710	5670	5670	5670	5670	0
108	20230717	184800	277745710	5670	5670	5670	5670	0
109	20230717	184700	277745710	5670	5670	5670	5670	0
110	20230717	184600	277745710	5670	5670	5670	5670	0
111	20230717	184500	277745710	5670	5670	5670	5670	0
112	20230717	184400	277745710	5670	5670	5670	5670	0
113	20230717	184300	277745710	5670	5670	5670	5670	0
114	20230717	184200	277745710	5670	5670	5670	5670	0
115	20230717	184100	277745710	5670	5670	5670	5670	0
116	20230717	184000	277745710	5670	5670	5670	5670	0
117	20230717	183900	277745710	5670	5670	5670	5670	0
118	20230717	183800	277745710	5670	5670	5670	5670	0
119	20230717	183700	277745710	5670	5670	5670	5670	0
120	20230717	183600	277745710	5670	5670	5670	5670	0
121	20230717	183500	277745710	5670	5670	5670	5670	0
122	20230717	183400	277745710	5670	5670	5670	5670	1923
123	20230717	183300	277745710	5670	5670	5670	5670	0
124	20230717	183200	277745710	5670	5670	5670	5670	0
125	20230717	183100	277745710	5670	5670	5670	5670	0
126	20230717	183000	277745710	5670	5670	5670	5670	0
127	20230717	182900	277745710	5670	5670	5670	5670	0
128	20230717	182800	277745710	5670	5670	5670	5670	0
129	20230717	182700	277745710	5670	5670	5670	5670	0
130	20230717	182600	277745710	5670	5670	5670	5670	0
131	20230717	182500	277745710	5670	5670	5670	5670	0
132	20230717	182400	277745710	5670	5670	5670	5670	0
133	20230717	182300	277745710	5670	5670	5670	5670	0
134	20230717	182200	277745710	5670	5670	5670	5670	0
135	20230717	182100	277745710	5670	5670	5670	5670	0
136	20230717	182000	277745710	5670	5670	5670	5670	0
137	20230717	181900	277745710	5670	5670	5670	5670	0
138	20230717	181800	277745710	5670	5670	5670	5670	0
139	20230717	181700	277745710	5670	5670	5670	5670	0
140	20230717	181600	277745710	5670	5670	5670	5670	0
141	20230717	181500	277745710	5670	5670	5670	5670	0
142	20230717	181400	277745710	5670	5670	5670	5670	0
143	20230717	181300	277745710	5670	5670	5670	5670	0
144	20230717	181200	277745710	5670	5670	5670	5670	0
145	20230717	181100	277745710	5670	5670	5670	5670	0
146	20230717	181000	277745710	5670	5670	5670	5670	0
147	20230717	180900	277745710	5670	5670	5670	5670	0
148	20230717	180800	277745710	5670	5670	5670	5670	0
149	20230717	180700	277745710	5670	5670	5670	5670	0
150	20230717	180600	277745710	5670	5670	5670	5670	0
151	20230717	180500	277745710	5670	5670	5670	5670	0
152	20230717	180400	277745710	5670	5670	5670	5670	1923
153	20230717	180300	277745710	5670	5670	5670	5670	0
154	20230717	180200	277745710	5670	5670	5670	5670	0
155	20230717	180100	277745710	5670	5670	5670	5670	0
156	20230717	180000	277745710	5670	5670	5670	5670	0
157	20230717	175900	277745710	5670	5670	5670	5670	0
158	20230717	175800	277745710	5670	5670	5670	5670	0
159	20230717	175700	277745710	5670	5670	5670	5670	0
160	20230717	175600	277745710	5670	5670	5670	5670	0
161	20230717	175500	277745710	5670	5670	5670	5670	0
162	20230717	175400	277745710	5670	5670	5670	5670	0
163	20230717	175300	277745710	5670	5670	5670	5670	0
164	20230717	175200	277745710	5670	5670	5670	5670	0
165	20230717	175100	277745710	5670	5670	5670	5670	0
166	20230717	175000	277745710	5670	5670	5670	5670	0
167	20230717	174900	277745710	5670	5670	5670	5670	0
168	20230717	174800	277745710	5670	5670	5670	5670	0
169	20230717	174700	277745710	5670	5670	5670	5670	0
170	20230717	174600	277745710	5670	5670	5670	5670	0
171	20230717	174500	277745710	5670	5670	5670	5670	0
172	20230717	174400	277745710	5670	5670	5670	5670	0
173	20230717	174300	277745710	5670	5670	5670	5670	0
174	20230717	174200	277745710	5670	5670	5670	5670	0
175	20230717	174100	277745710	5670	5670	5670	5670	0
176	20230717	174000	277745710	5670	5670	5670	5670	0
177	20230717	173900	277745710	5670	5670	5670	5670	0
178	20230717	173800	277745710	5670	5670	5670	5670	0
179	20230717	173700	277745710	5670	5670	5670	5670	0
180	20230717	173600	277745710	5670	5670	5670	5670	0
181	20230717	173500	277745710	5670	5670	5670	5670	0
182	20230717	173400	277745710	5670	5670	5670	5670	1923
183	20230717	173300	277745710	5670	5670	5670	5670	0
184	20230717	173200	277745710	5670	5670	5670	5670	0
185	20230717	173100	277745710	5670	5670	5670	5670	0
186	20230717	173000	277745710	5670	5670	5670	5670	0
187	20230717	172900	277745710	5670	5670	5670	5670	0
188	20230717	172800	277745710	5670	5670	5670	5670	0
189	20230717	172700	277745710	5670	5670	5670	5670	0
190	20230717	172600	277745710	5670	5670	5670	5670	0
191	20230717	172500	277745710	5670	5670	5670	5670	0
192	20230717	172400	277745710	5670	5670	5670	5670	0
193	20230717	172300	277745710	5670	5670	5670	5670	0
194	20230717	172200	277745710	5670	5670	5670	5670	0
195	20230717	172100	277745710	5670	5670	5670	5670	0
196	20230717	172000	277745710	5670	5670	5670	5670	0
197	20230717	171900	277745710	5670	5670	5670	5670	0
198	20230717	171800	277745710	5670	5670	5670	5670	0
199	20230717	171700	277745710	5670	5670	5670	5670	0
200	20230717	171600	277745710	5670	5670	5670	5670	0
201	20230717	171500	277745710	5670	5670	5670	5670	0
202	20230717	171400	277745710	5670	5670	5670	5670	0
203	20230717	171300	277745710	5670	5670	5670	5670	0
204	20230717	171200	277745710	5670	5670	5670	5670	0
205	20230717	171100	277745710	5670	5670	5670	5670	0
206	20230717	171000	277745710	5670	5670	5670	5670	0
207	20230717	170900	277745710	5670	5670	5670	5670	0
208	20230717	170800	277745710	5670	5670	5670	5670	0
209	20230717	170700	277745710	5670	5670	5670	5670	0
210	20230717	170600	277745710	5670	5670	5670	5670	0
211	20230717	170500	277745710	5670	5670	5670	5670	0
212	20230717	170400	277745710	5670	5670	5670	5670	1923
213	20230717	170300	277745710	5670	5670	5670	5670	0
214	20230717	170200	277745710	5670	5670	5670	5670	0
215	20230717	170100	277745710	5670	5670	5670	5670	0
216	20230717	170000	277745710	5670	5670	5670	5670	0
217	20230717	165900	277745710	5670	5670	5670	5670	0
218	20230717	165800	277745710	5670	5670	5670	5670	0
219	20230717	165700	277745710	5670	5670	5670	5670	0
220	20230717	165600	277745710	5670	5670	5670	5670	0
221	20230717	165500	277745710	5670	5670	5670	5670	0
222	20230717	165400	277745710	5670	5670	5670	5670	0
223	20230717	165300	277745710	5670	5670	5670	5670	0
224	20230717	165200	277745710	5670	5670	5670	5670	0
225	20230717	165100	277745710	5670	5670	5670	5670	0
226	20230717	165000	277745710	5670	5670	5670	5670	0
227	20230717	164900	277745710	5670	5670	5670	5670	0
228	20230717	164800	277745710	5670	5670	5670	5670	0
229	20230717	164700	277745710	5670	5670	5670	5670	0
230	20230717	164600	277745710	5670	5670	5670	5670	0
231	20230717	164500	277745710	5670	5670	5670	5670	0
232	20230717	164400	277745710	5670	5670	5670	5670	0
233	20230717	164300	277745710	5670	5670	5670	5670	0
234	20230717	164200	277745710	5670	5670	5670	5670	0
235	20230717	164100	277745710	5670	5670	5670	5670	0
236	20230717	164000	277745710	5670	5670	5670	5670	0
237	20230717	163900	277745710	5670	5670	5670	5670	0
238	20230717	163800	277745710	5670	5670	5670	5670	0
239	20230717	163700	277745710	5670	5670	5670	5670	0
240	20230717	163600	277745710	5670	5670	5670	5670	0
241	20230717	163500	277745710	5670	5670	5670	5670	0
242	20230717	163400	277745710	5670	5670	5670	5670	1923
243	20230717	163300	277745710	5670	5670	5670	5670	0
244	20230717	163200	277745710	5670	5670	5670	5670	0
245	20230717	163100	277745710	5670	5670	5670	5670	0
246	20230717	163000	277745710	5670	5670	5670	5670	0
247	20230717	162900	277745710	5670	5670	5670	5670	0
248	20230717	162800	277745710	5670	5670	5670	5670	0
249	20230717	162700	277745710	5670	5670	5670	5670	0
250	20230717	162600	277745710	5670	5670	5670	5670	0
251	20230717	162500	277745710	5670	5670	5670	5670	0
252	20230717	162400	277745710	5670	5670	5670	5670	0
253	20230717	162300	277745710	5670	5670	5670	5670	0
254	20230717	162200	277745710	5670	5670	5670	5670	0
255	20230717	162100	277745710	5670	5670	5670	5670	0
256	20230717	162000	277745710	5670	5670	5670	5670	0
257	20230717	161900	277745710	5670	5670	5670	5670	0
258	20230717	161800	277745710	5670	5670	5670	5670	0
259	20230717	161700	277745710	5670	5670	5670	5670	0
260	20230717	161600	277745710	5670	5670	5670	5670	0
261	20230717	161500	277745710	5670	5670	5670	5670	0
262	20230717	161400	277745710	5670	5670	5670	5670	0
263	20230717	161300	277745710	5670	5670	5670	5670	0
264	20230717	161200	277745710	5670	5670	5670	5670	0
265	20230717	161100	277745710	5670	5670	5670	5670	0
266	20230717	161000	277745710	5670	5670	5670	5670	0
267	20230717	160900	277745710	5670	5670	5670	5670	0
268	20230717	160800	277745710	5670	5670	5670	5670	0
269	20230717	160700	277745710	5670	5670	5670	5670	0
270	20230717	160600	277745710	5670	5670	5670	5670	0
271	20230717	160500	277745710	5670	5670	5670	5670	0
272	20230717	160400	277745710	5670	5670	5670	5670	1923
273	20230717	160300	277745710	5670	5670	5670	5670	0
274	20230717	160200	277745710	5670	5670	5670	5670	0
275	20230717	160100	277745710	5670	5670	5670	5670	0
276	20230717	160000	277745710	5670	5670	5670	5670	0
277	20230717	155900	277745710	5670	5670	5670	5670	0
278	20230717	155800	277745710	5670	5670	5670	5670	0
279	20230717	155700	277745710	5670	5670	5670	5670	0
280	20230717	155600	277745710	5670	5670	5670	5670	0
281	20230717	155500	277745710	5670	5670	5670	5670	0
282	20230717	155400	277745710	5670	5670	5670	5670	0
283	20230717	155300	277745710	5670	5670	5670	5670	0
284	20230717	155200	277745710	5670	5670	5670	5670	0
285	20230717	155100	277745710	5670	5670	5670	5670	0
286	20230717	155000	277745710	5670	5670	5670	5670	0
287	20230717	154900	277745710	5670	5670	5670	5670	0
288	20230717	154800	277745710	5670	5670	5670	5670	0
289	20230717	154700	277745710	5670	5670	5670	5670	0
290	20230717	154600	277745710	5670	5670	5670	5670	0
291	20230717	154500	277745710	5670	5670	5670	5670	0
292	20230717	154400	277745710	5670	5670	5670	5670	0
293	20230717	154300	277745710	5670	5670	5670	5670	0
294	20230717	154200	277745710	5670	5670	5670	5670	0
295	20230717	154100	277745710	5670	5670	5670	5670	0
296	20230717	154000	277745710	5670	5670	5670	5670	0
297	20230717	153900	277745710	5670	5670	5670	5670	0
298	20230717	153800	277745710	5670	5670	5670	5670	0
299	20230717	153700	277745710	5670	5670	5670	5670	0
300	20230717	153600	277745710	5670	5670	5670	5670	0
301	20230717	153500	277745710	5670	5670	5670	5670	0
302	20230717	153400	277745710	5670	5670	5670	5670	1923
303	20230717	153300	277745710	5670	5670	5670	5670	0
304	20230717	153200	277745710	5670	5670	5670	5670	0
305	20230717	153100	277745710	5670	5670	5670	5670	0
306	20230717	153000	277745710	5670	5670	5670	5670	1923
307	20230717	152900	266842300	5700	5700	5700	5700	0
308	20230717	152800	266842300	5700	5700	5700	5700	0
309	20230717	152700	266842300	5700	5700	5700	5700	0
310	20230717	152600	266842300	5700	5700	5700	5700	0
311	20230717	152500	266842300	5700	5700	5700	5700	0
312	20230717	152400	266842300	5700	5700	5700	5700	0
313	20230717	152300	266842300	5700	5700	5700	5700	0
314	20230717	152200	266842300	5700	5700	5700	5700	0
315	20230717	152100	266842300	5700	5700	5700	5700	0
316	20230717	152000	266842300	5700	5700	5700	5700	0
317	20230717	151900	266842300	5700	5720	5720	5700	512
318	20230717	151800	263919410	5710	5710	5710	5710	5
319	20230717	151700	263890860	5730	5730	5730	5730	2
320	20230717	151600	263879400	5740	5720	5740	5710	498
321	20230717	151500	261030410	5740	5700	5740	5700	275
322	20230717	151400	259456510	5730	5740	5740	5730	181
323	20230717	151300	258418050	5740	5730	5740	5720	267
324	20230717	151200	256886070	5740	5710	5740	5700	932
325	20230717	151100	251558210	5710	5710	5710	5710	0
326	20230717	151000	251558210	5710	5720	5720	5710	19
327	20230717	150900	251449690	5710	5710	5710	5710	8
328	20230717	150800	251404010	5710	5730	5730	5710	195
329	20230717	150700	250286820	5730	5730	5730	5730	0
330	20230717	150600	250286820	5730	5730	5730	5730	1
331	20230717	150500	250281090	5710	5710	5710	5710	0
332	20230717	150400	250281090	5710	5730	5730	5710	747
333	20230717	150300	246012250	5740	5730	5740	5730	52
334	20230717	150200	245714280	5730	5720	5730	5720	61
335	20230717	150100	245364930	5720	5740	5740	5720	21
336	20230717	150000	245244790	5730	5720	5730	5720	480
337	20230717	145900	242494400	5720	5720	5720	5720	5
338	20230717	145800	242465800	5720	5710	5720	5710	33
339	20230717	145700	242277070	5710	5730	5730	5710	104
340	20230717	145600	241681230	5730	5730	5730	5730	0
341	20230717	145500	241681230	5730	5720	5730	5720	7
342	20230717	145400	241641180	5710	5710	5710	5710	0
343	20230717	145300	241641180	5710	5710	5710	5710	8
344	20230717	145200	241595500	5710	5710	5710	5710	1
345	20230717	145100	241589790	5690	5690	5690	5690	3
346	20230717	145000	241572720	5700	5700	5700	5700	0
347	20230717	144900	241572720	5700	5700	5700	5700	1
348	20230717	144800	241567020	5700	5700	5700	5700	0
349	20230717	144700	241567020	5700	5700	5700	5700	10
350	20230717	144600	241510020	5690	5690	5690	5690	0
351	20230717	144500	241510020	5690	5690	5690	5690	0
352	20230717	144400	241510020	5690	5690	5690	5690	386
353	20230717	144300	239313680	5690	5690	5690	5690	5
354	20230717	144200	239285230	5690	5710	5710	5690	117
355	20230717	144100	238617260	5710	5710	5710	5710	21
356	20230717	144000	238497350	5710	5710	5710	5710	5
357	20230717	143900	238468800	5720	5720	5730	5720	27
358	20230717	143800	238314280	5720	5720	5720	5720	44
359	20230717	143700	238062600	5720	5720	5720	5720	131
360	20230717	143600	237313280	5710	5710	5710	5710	4
361	20230717	143500	237290440	5710	5710	5710	5710	4
362	20230717	143400	237267600	5710	5710	5710	5710	104
363	20230717	143300	236673760	5710	5710	5710	5710	8
364	20230717	143200	236628080	5700	5700	5700	5700	0
365	20230717	143100	236628080	5700	5700	5700	5700	0
366	20230717	143000	236628080	5700	5690	5700	5690	13
367	20230717	142900	236554060	5690	5690	5690	5690	8
368	20230717	142800	236508540	5690	5680	5690	5680	203
369	20230717	142700	235355490	5690	5690	5690	5690	0
370	20230717	142600	235355490	5690	5690	5690	5690	0
371	20230717	142500	235355490	5690	5690	5690	5690	67
372	20230717	142400	234974260	5700	5700	5700	5700	9
373	20230717	142300	234922960	5700	5700	5700	5700	1
374	20230717	142200	234917260	5700	5700	5700	5700	9
375	20230717	142100	234865960	5700	5700	5700	5700	1
376	20230717	142000	234860260	5700	5700	5700	5700	1
377	20230717	141900	234854560	5700	5700	5700	5700	0
378	20230717	141800	234854560	5700	5700	5700	5700	0
379	20230717	141700	234854560	5700	5700	5700	5700	0
380	20230717	141600	234854560	5700	5700	5700	5700	0
381	20230717	141500	234854560	5700	5700	5700	5700	0
382	20230717	141400	234854560	5700	5710	5720	5700	37
383	20230717	141300	234643100	5720	5700	5720	5700	201
384	20230717	141200	233494680	5700	5710	5710	5700	25
385	20230717	141100	233352170	5700	5700	5700	5700	19
386	20230717	141000	233243870	5700	5700	5700	5700	1
387	20230717	140900	233238170	5700	5700	5700	5700	0
388	20230717	140800	233238170	5700	5690	5700	5690	21
389	20230717	140700	233118510	5700	5700	5700	5700	114
390	20230717	140600	232468710	5700	5700	5700	5700	1
391	20230717	140500	232463010	5670	5670	5670	5670	0
392	20230717	140400	232463010	5670	5670	5670	5670	0
393	20230717	140300	232463010	5670	5670	5670	5670	0
394	20230717	140200	232463010	5670	5670	5670	5670	0
395	20230717	140100	232463010	5670	5670	5670	5670	0
396	20230717	140000	232463010	5670	5690	5690	5670	454
397	20230717	135900	229882690	5700	5690	5700	5690	4
398	20230717	135800	229859920	5690	5690	5690	5690	61
399	20230717	135700	229512830	5680	5680	5680	5680	0
400	20230717	135600	229512830	5680	5680	5680	5680	5
401	20230717	135500	229484430	5680	5670	5680	5670	11
402	20230717	135400	229422000	5680	5680	5680	5670	103
403	20230717	135300	228837000	5680	5690	5690	5680	31
404	20230717	135200	228660620	5690	5690	5690	5690	0
405	20230717	135100	228660620	5690	5690	5690	5690	1
406	20230717	135000	228654930	5680	5680	5680	5680	0
407	20230717	134900	228654930	5680	5680	5680	5680	0
408	20230717	134800	228654930	5680	5680	5680	5680	1
409	20230717	134700	228649250	5690	5680	5690	5680	2
410	20230717	134600	228637880	5680	5680	5690	5680	36
411	20230717	134500	228433390	5690	5690	5690	5690	0
412	20230717	134400	228433390	5690	5690	5690	5690	20
413	20230717	134300	228319590	5680	5680	5680	5680	0
414	20230717	134200	228319590	5680	5680	5680	5680	0
415	20230717	134100	228319590	5680	5680	5680	5680	0
416	20230717	134000	228319590	5680	5680	5680	5680	2
417	20230717	133900	228308230	5680	5680	5680	5680	0
418	20230717	133800	228308230	5680	5680	5680	5680	0
419	20230717	133700	228308230	5680	5680	5680	5680	0
420	20230717	133600	228308230	5680	5680	5680	5680	13
421	20230717	133500	228234390	5680	5680	5680	5670	11
422	20230717	133400	228171920	5680	5680	5680	5680	10
423	20230717	133300	228115120	5690	5670	5690	5670	120
424	20230717	133200	227434140	5650	5640	5660	5640	155
425	20230717	133100	226559880	5640	5640	5640	5640	0
426	20230717	133000	226559880	5640	5640	5640	5640	0
427	20230717	132900	226559880	5640	5640	5640	5640	36
428	20230717	132800	226356840	5650	5650	5650	5650	150
429	20230717	132700	225509340	5650	5650	5650	5650	0
430	20230717	132600	225509340	5650	5650	5650	5650	7
431	20230717	132500	225469790	5660	5660	5660	5660	24
432	20230717	132400	225333950	5690	5690	5690	5690	0
433	20230717	132300	225333950	5690	5690	5690	5690	0
434	20230717	132200	225333950	5690	5690	5690	5690	0
435	20230717	132100	225333950	5690	5690	5690	5690	0
436	20230717	132000	225333950	5690	5690	5690	5690	0
437	20230717	131900	225333950	5690	5690	5690	5690	0
438	20230717	131800	225333950	5690	5690	5690	5690	0
439	20230717	131700	225333950	5690	5690	5690	5690	123
440	20230717	131600	224634080	5660	5660	5660	5660	0
441	20230717	131500	224634080	5660	5660	5660	5660	0
442	20230717	131400	224634080	5660	5680	5680	5660	65
443	20230717	131300	224265500	5680	5680	5680	5680	3
444	20230717	131200	224248460	5680	5680	5680	5680	0
445	20230717	131100	224248460	5680	5680	5680	5680	0
446	20230717	131000	224248460	5680	5680	5680	5680	0
447	20230717	130900	224248460	5680	5680	5680	5680	17
448	20230717	130800	224151900	5680	5680	5680	5680	1
449	20230717	130700	224146220	5660	5660	5660	5660	0
450	20230717	130600	224146220	5660	5660	5660	5660	0
451	20230717	130500	224146220	5660	5660	5660	5660	0
452	20230717	130400	224146220	5660	5660	5660	5660	9
453	20230717	130300	224095280	5660	5660	5660	5660	0
454	20230717	130200	224095280	5660	5660	5660	5660	0
455	20230717	130100	224095280	5660	5660	5660	5660	10
456	20230717	130000	224038680	5660	5660	5660	5660	10
457	20230717	125900	223982080	5660	5660	5660	5660	0
458	20230717	125800	223982080	5660	5660	5660	5660	0
459	20230717	125700	223982080	5660	5660	5660	5660	0
460	20230717	125600	223982080	5660	5660	5660	5660	0
461	20230717	125500	223982080	5660	5660	5660	5660	0
462	20230717	125400	223982080	5660	5660	5660	5660	0
463	20230717	125300	223982080	5660	5660	5660	5660	2
464	20230717	125200	223970760	5650	5650	5650	5650	5
465	20230717	125100	223942510	5650	5650	5650	5650	0
466	20230717	125000	223942510	5650	5650	5650	5650	0
467	20230717	124900	223942510	5650	5650	5650	5650	0
468	20230717	124800	223942510	5650	5650	5650	5650	0
469	20230717	124700	223942510	5650	5650	5650	5650	0
470	20230717	124600	223942510	5650	5650	5650	5650	0
471	20230717	124500	223942510	5650	5650	5650	5650	0
472	20230717	124400	223942510	5650	5650	5650	5650	0
473	20230717	124300	223942510	5650	5650	5650	5650	0
474	20230717	124200	223942510	5650	5650	5650	5650	0
475	20230717	124100	223942510	5650	5650	5650	5650	5
476	20230717	124000	223914260	5650	5650	5650	5650	0
477	20230717	123900	223914260	5650	5650	5650	5650	0
478	20230717	123800	223914260	5650	5650	5650	5650	0
479	20230717	123700	223914260	5650	5650	5650	5650	0
480	20230717	123600	223914260	5650	5650	5650	5650	0
481	20230717	123500	223914260	5650	5650	5650	5650	0
482	20230717	123400	223914260	5650	5640	5650	5640	496
483	20230717	123300	221116410	5630	5630	5630	5630	0
484	20230717	123200	221116410	5630	5630	5630	5630	0
485	20230717	123100	221116410	5630	5630	5630	5630	0
486	20230717	123000	221116410	5630	5630	5630	5630	0
487	20230717	122900	221116410	5630	5630	5630	5630	66
488	20230717	122800	220744830	5630	5630	5630	5630	0
489	20230717	122700	220744830	5630	5630	5630	5630	44
490	20230717	122600	220497110	5640	5640	5640	5640	615
491	20230717	122500	217028510	5640	5640	5640	5640	28
492	20230717	122400	216870590	5650	5640	5650	5640	12
493	20230717	122300	216802800	5650	5650	5650	5650	0
494	20230717	122200	216802800	5650	5650	5650	5650	0
495	20230717	122100	216802800	5650	5650	5650	5650	0
496	20230717	122000	216802800	5650	5650	5650	5650	0
497	20230717	121900	216802800	5650	5650	5650	5650	0
498	20230717	121800	216802800	5650	5650	5650	5650	0
499	20230717	121700	216802800	5650	5650	5650	5650	0
500	20230717	121600	216802800	5650	5650	5650	5650	0
501	20230717	121500	216802800	5650	5650	5650	5650	0
502	20230717	121400	216802800	5650	5650	5650	5650	11
503	20230717	121300	216740650	5650	5650	5650	5650	0
504	20230717	121200	216740650	5650	5650	5650	5650	50
505	20230717	121100	216458150	5650	5650	5650	5650	0
506	20230717	121000	216458150	5650	5670	5670	5650	525
507	20230717	120900	213487010	5690	5690	5690	5690	0
508	20230717	120800	213487010	5690	5680	5690	5680	43
509	20230717	120700	213242440	5660	5660	5660	5660	0
510	20230717	120600	213242440	5660	5660	5660	5660	63
511	20230717	120500	212885860	5660	5660	5660	5660	0
512	20230717	120400	212885860	5660	5660	5660	5660	0
513	20230717	120300	212885860	5660	5660	5660	5660	1
514	20230717	120200	212880200	5660	5660	5660	5660	18
515	20230717	120100	212778320	5660	5660	5660	5660	0
516	20230717	120000	212778320	5660	5660	5660	5660	0
517	20230717	115900	212778320	5660	5660	5660	5660	0
518	20230717	115800	212778320	5660	5660	5660	5660	0
519	20230717	115700	212778320	5660	5660	5660	5660	0
520	20230717	115600	212778320	5660	5660	5660	5660	1
521	20230717	115500	212772660	5660	5660	5660	5660	10
522	20230717	115400	212716060	5650	5650	5650	5650	172
523	20230717	115300	211744260	5650	5650	5650	5650	0
524	20230717	115200	211744260	5650	5650	5650	5650	0
525	20230717	115100	211744260	5650	5650	5650	5650	0
526	20230717	115000	211744260	5650	5650	5650	5650	0
527	20230717	114900	211744260	5650	5650	5650	5650	0
528	20230717	114800	211744260	5650	5650	5650	5650	10
529	20230717	114700	211687760	5640	5640	5640	5640	0
530	20230717	114600	211687760	5640	5640	5640	5640	6
531	20230717	114500	211653920	5640	5640	5640	5640	0
532	20230717	114400	211653920	5640	5640	5640	5640	169
533	20230717	114300	210700760	5650	5650	5650	5650	10
534	20230717	114200	210644260	5650	5650	5650	5650	0
535	20230717	114100	210644260	5650	5650	5650	5650	0
536	20230717	114000	210644260	5650	5650	5650	5650	0
537	20230717	113900	210644260	5650	5650	5650	5650	0
538	20230717	113800	210644260	5650	5650	5650	5650	5
539	20230717	113700	210616010	5640	5640	5640	5640	0
540	20230717	113600	210616010	5640	5640	5640	5640	0
541	20230717	113500	210616010	5640	5640	5640	5640	0
542	20230717	113400	210616010	5640	5640	5640	5640	1
543	20230717	113300	210610370	5640	5640	5640	5640	15
544	20230717	113200	210525770	5650	5650	5650	5640	26
545	20230717	113100	210379090	5640	5640	5640	5640	16
546	20230717	113000	210288850	5640	5640	5640	5640	0
547	20230717	112900	210288850	5640	5640	5640	5640	0
548	20230717	112800	210288850	5640	5640	5640	5640	0
549	20230717	112700	210288850	5640	5640	5640	5640	0
550	20230717	112600	210288850	5640	5640	5640	5640	0
551	20230717	112500	210288850	5640	5640	5640	5640	20
552	20230717	112400	210176050	5640	5640	5640	5640	0
553	20230717	112300	210176050	5640	5650	5650	5640	341
554	20230717	112200	208250660	5650	5650	5650	5650	207
555	20230717	112100	207081110	5650	5670	5670	5650	247
556	20230717	112000	205683730	5690	5690	5690	5690	0
557	20230717	111900	205683730	5690	5690	5690	5690	100
558	20230717	111800	205114730	5690	5690	5690	5690	0
559	20230717	111700	205114730	5690	5690	5690	5690	0
560	20230717	111600	205114730	5690	5690	5690	5690	0
561	20230717	111500	205114730	5690	5690	5690	5690	0
562	20230717	111400	205114730	5690	5690	5690	5690	0
563	20230717	111300	205114730	5690	5690	5690	5690	0
564	20230717	111200	205114730	5690	5690	5690	5690	0
565	20230717	111100	205114730	5690	5690	5690	5690	0
566	20230717	111000	205114730	5690	5690	5690	5690	0
567	20230717	110900	205114730	5690	5690	5690	5690	0
568	20230717	110800	205114730	5690	5690	5690	5690	0
569	20230717	110700	205114730	5690	5700	5700	5690	1013
570	20230717	110600	199350750	5710	5710	5710	5710	37
571	20230717	110500	199139480	5690	5690	5690	5690	0
572	20230717	110400	199139480	5690	5680	5690	5680	379
573	20230717	110300	196982980	5690	5690	5690	5690	0
574	20230717	110200	196982980	5690	5690	5690	5690	1
575	20230717	110100	196977290	5680	5680	5680	5680	27
576	20230717	110000	196823930	5680	5680	5680	5680	0
577	20230717	105900	196823930	5680	5680	5680	5680	0
578	20230717	105800	196823930	5680	5680	5680	5680	0
579	20230717	105700	196823930	5680	5680	5680	5680	0
580	20230717	105600	196823930	5680	5680	5680	5680	20
581	20230717	105500	196710330	5680	5680	5680	5680	0
582	20230717	105400	196710330	5680	5680	5680	5680	0
583	20230717	105300	196710330	5680	5680	5680	5680	30
584	20230717	105200	196539930	5680	5680	5680	5680	1
585	20230717	105100	196534250	5660	5660	5660	5660	0
586	20230717	105000	196534250	5660	5660	5660	5660	0
587	20230717	104900	196534250	5660	5660	5660	5660	30
588	20230717	104800	196364450	5650	5650	5650	5650	0
589	20230717	104700	196364450	5650	5650	5650	5650	0
590	20230717	104600	196364450	5650	5650	5650	5650	412
591	20230717	104500	194036650	5650	5650	5650	5650	1
592	20230717	104400	194031000	5650	5650	5650	5650	0
593	20230717	104300	194031000	5650	5650	5650	5650	1
594	20230717	104200	194025350	5650	5650	5650	5650	0
595	20230717	104100	194025350	5650	5650	5650	5650	0
596	20230717	104000	194025350	5650	5650	5650	5650	0
597	20230717	103900	194025350	5650	5650	5650	5650	0
598	20230717	103800	194025350	5650	5650	5650	5650	0
599	20230717	103700	194025350	5650	5650	5650	5650	0
600	20230717	103600	194025350	5650	5650	5650	5650	0
601	20230717	103500	194025350	5650	5650	5650	5650	0
602	20230717	103400	194025350	5650	5670	5670	5650	1101
603	20230717	103300	187790670	5680	5680	5680	5680	0
604	20230717	103200	187790670	5680	5680	5680	5680	1
605	20230717	103100	187784990	5690	5690	5690	5690	0
606	20230717	103000	187784990	5690	5700	5700	5690	400
607	20230717	102900	185508620	5700	5700	5700	5700	16
608	20230717	102800	185417420	5700	5700	5700	5700	0
609	20230717	102700	185417420	5700	5700	5700	5700	0
610	20230717	102600	185417420	5700	5700	5700	5700	8
611	20230717	102500	185371820	5700	5700	5700	5700	0
612	20230717	102400	185371820	5700	5700	5700	5700	0
613	20230717	102300	185371820	5700	5700	5700	5700	0
614	20230717	102200	185371820	5700	5700	5700	5700	13
615	20230717	102100	185297720	5700	5700	5700	5700	20
616	20230717	102000	185183720	5700	5700	5700	5700	0
617	20230717	101900	185183720	5700	5700	5700	5700	0
618	20230717	101800	185183720	5700	5700	5700	5700	2
619	20230717	101700	185172320	5700	5700	5700	5700	0
620	20230717	101600	185172320	5700	5700	5700	5700	1
621	20230717	101500	185166620	5700	5700	5700	5700	7
622	20230717	101400	185126720	5690	5680	5690	5680	171
623	20230717	101300	184153930	5680	5680	5680	5680	0
624	20230717	101200	184153930	5680	5680	5680	5680	0
625	20230717	101100	184153930	5680	5680	5680	5680	10
626	20230717	101000	184097130	5680	5670	5680	5660	130
627	20230717	100900	183360630	5660	5660	5660	5660	0
628	20230717	100800	183360630	5660	5660	5660	5660	0
629	20230717	100700	183360630	5660	5660	5660	5660	100
630	20230717	100600	182794630	5650	5650	5650	5650	0
631	20230717	100500	182794630	5650	5650	5650	5650	0
632	20230717	100400	182794630	5650	5650	5650	5650	115
633	20230717	100300	182144880	5660	5660	5660	5660	48
634	20230717	100200	181873200	5660	5680	5680	5660	754
635	20230717	100100	177599540	5690	5690	5690	5690	349
636	20230717	100000	175613730	5700	5700	5700	5700	0
637	20230717	095900	175613730	5700	5700	5700	5700	0
638	20230717	095800	175613730	5700	5700	5700	5700	0
639	20230717	095700	175613730	5700	5700	5700	5700	0
640	20230717	095600	175613730	5700	5710	5720	5700	773
641	20230717	095500	171204120	5710	5710	5710	5710	1
642	20230717	095400	171198410	5730	5720	5730	5720	19
643	20230717	095300	171089580	5720	5720	5720	5720	0
644	20230717	095200	171089580	5720	5720	5720	5720	1
645	20230717	095100	171083860	5700	5700	5700	5700	0
646	20230717	095000	171083860	5700	5720	5720	5700	115
647	20230717	094900	170427560	5720	5720	5720	5720	0
648	20230717	094800	170427560	5720	5720	5720	5720	26
649	20230717	094700	170278840	5720	5720	5720	5720	1
650	20230717	094600	170273120	5720	5720	5720	5720	0
651	20230717	094500	170273120	5720	5730	5730	5720	19
652	20230717	094400	170164320	5730	5730	5730	5730	0
653	20230717	094300	170164320	5730	5730	5730	5730	2
654	20230717	094200	170152860	5720	5720	5720	5720	17
655	20230717	094100	170055620	5720	5720	5720	5720	1
656	20230717	094000	170049900	5730	5730	5730	5730	4
657	20230717	093900	170026980	5710	5710	5710	5710	18
658	20230717	093800	169924200	5720	5720	5720	5720	0
659	20230717	093700	169924200	5720	5720	5720	5720	114
660	20230717	093600	169272120	5700	5700	5700	5700	180
661	20230717	093500	168246120	5700	5700	5700	5700	1
662	20230717	093400	168240420	5700	5700	5700	5700	100
663	20230717	093300	167670420	5690	5690	5690	5690	1
664	20230717	093200	167664730	5690	5720	5720	5690	2
665	20230717	093100	167653320	5720	5720	5720	5720	284
666	20230717	093000	166028840	5730	5730	5730	5730	20
667	20230717	092900	165914240	5740	5740	5740	5740	111
668	20230717	092800	165277100	5740	5740	5740	5740	2
669	20230717	092700	165265620	5720	5720	5720	5720	109
670	20230717	092600	164642140	5720	5720	5720	5720	0
671	20230717	092500	164642140	5720	5720	5720	5720	2
672	20230717	092400	164630700	5730	5720	5730	5720	10
673	20230717	092300	164573410	5730	5720	5730	5720	261
674	20230717	092200	163077890	5730	5730	5730	5730	0
675	20230717	092100	163077890	5730	5710	5730	5710	167
676	20230717	092000	162121460	5690	5690	5690	5690	1
677	20230717	091900	162115770	5690	5670	5690	5670	72
678	20230717	091800	161706600	5660	5660	5660	5660	0
679	20230717	091700	161706600	5660	5660	5660	5660	0
680	20230717	091600	161706600	5660	5660	5660	5660	110
681	20230717	091500	161084000	5670	5670	5670	5670	0
682	20230717	091400	161084000	5670	5670	5670	5670	776
683	20230717	091300	156684080	5670	5670	5670	5670	11
684	20230717	091200	156621710	5670	5690	5690	5670	1922
685	20230717	091100	145720970	5720	5720	5720	5720	0
686	20230717	091000	145720970	5720	5720	5720	5720	142
687	20230717	090900	144908730	5730	5610	5730	5610	2731
688	20230717	090800	129417230	5600	5600	5600	5600	10
689	20230717	090700	129361230	5620	5610	5620	5610	800
690	20230717	090600	124866730	5620	5590	5630	5560	4408
691	20230717	090500	100136660	5650	5610	5650	5570	2273
692	20230717	090400	87355860	5610	5600	5620	5580	1480
693	20230717	090300	79070610	5610	5610	5620	5610	193
694	20230717	090200	77987780	5650	5580	5670	5580	86
695	20230717	090100	77505910	5550	5640	5640	5550	1117
696	20230717	090000	71237100	5630	5710	5800	5450	12534