KissMeData/317120/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	204200	88753200	5350	5350	5350	5350	215
3	20230717	204100	88753200	5350	5350	5350	5350	0
4	20230717	204000	88753200	5350	5350	5350	5350	0
5	20230717	203900	88753200	5350	5350	5350	5350	0
6	20230717	203800	88753200	5350	5350	5350	5350	0
7	20230717	203700	88753200	5350	5350	5350	5350	0
8	20230717	203600	88753200	5350	5350	5350	5350	0
9	20230717	203500	88753200	5350	5350	5350	5350	0
10	20230717	203400	88753200	5350	5350	5350	5350	0
11	20230717	203300	88753200	5350	5350	5350	5350	0
12	20230717	203200	88753200	5350	5350	5350	5350	0
13	20230717	203100	88753200	5350	5350	5350	5350	0
14	20230717	203000	88753200	5350	5350	5350	5350	0
15	20230717	202900	88753200	5350	5350	5350	5350	0
16	20230717	202800	88753200	5350	5350	5350	5350	0
17	20230717	202700	88753200	5350	5350	5350	5350	0
18	20230717	202600	88753200	5350	5350	5350	5350	0
19	20230717	202500	88753200	5350	5350	5350	5350	0
20	20230717	202400	88753200	5350	5350	5350	5350	0
21	20230717	202300	88753200	5350	5350	5350	5350	0
22	20230717	202200	88753200	5350	5350	5350	5350	0
23	20230717	202100	88753200	5350	5350	5350	5350	0
24	20230717	202000	88753200	5350	5350	5350	5350	0
25	20230717	201900	88753200	5350	5350	5350	5350	0
26	20230717	201800	88753200	5350	5350	5350	5350	0
27	20230717	201700	88753200	5350	5350	5350	5350	0
28	20230717	201600	88753200	5350	5350	5350	5350	0
29	20230717	201500	88753200	5350	5350	5350	5350	0
30	20230717	201400	88753200	5350	5350	5350	5350	0
31	20230717	201300	88753200	5350	5350	5350	5350	0
32	20230717	201200	88753200	5350	5350	5350	5350	215
33	20230717	201100	88753200	5350	5350	5350	5350	0
34	20230717	201000	88753200	5350	5350	5350	5350	0
35	20230717	200900	88753200	5350	5350	5350	5350	0
36	20230717	200800	88753200	5350	5350	5350	5350	0
37	20230717	200700	88753200	5350	5350	5350	5350	0
38	20230717	200600	88753200	5350	5350	5350	5350	0
39	20230717	200500	88753200	5350	5350	5350	5350	0
40	20230717	200400	88753200	5350	5350	5350	5350	0
41	20230717	200300	88753200	5350	5350	5350	5350	0
42	20230717	200200	88753200	5350	5350	5350	5350	0
43	20230717	200100	88753200	5350	5350	5350	5350	0
44	20230717	200000	88753200	5350	5350	5350	5350	0
45	20230717	195900	88753200	5350	5350	5350	5350	0
46	20230717	195800	88753200	5350	5350	5350	5350	0
47	20230717	195700	88753200	5350	5350	5350	5350	0
48	20230717	195600	88753200	5350	5350	5350	5350	0
49	20230717	195500	88753200	5350	5350	5350	5350	0
50	20230717	195400	88753200	5350	5350	5350	5350	0
51	20230717	195300	88753200	5350	5350	5350	5350	0
52	20230717	195200	88753200	5350	5350	5350	5350	0
53	20230717	195100	88753200	5350	5350	5350	5350	0
54	20230717	195000	88753200	5350	5350	5350	5350	0
55	20230717	194900	88753200	5350	5350	5350	5350	0
56	20230717	194800	88753200	5350	5350	5350	5350	0
57	20230717	194700	88753200	5350	5350	5350	5350	0
58	20230717	194600	88753200	5350	5350	5350	5350	0
59	20230717	194500	88753200	5350	5350	5350	5350	0
60	20230717	194400	88753200	5350	5350	5350	5350	0
61	20230717	194300	88753200	5350	5350	5350	5350	0
62	20230717	194200	88753200	5350	5350	5350	5350	215
63	20230717	194100	88753200	5350	5350	5350	5350	0
64	20230717	194000	88753200	5350	5350	5350	5350	0
65	20230717	193900	88753200	5350	5350	5350	5350	0
66	20230717	193800	88753200	5350	5350	5350	5350	0
67	20230717	193700	88753200	5350	5350	5350	5350	0
68	20230717	193600	88753200	5350	5350	5350	5350	0
69	20230717	193500	88753200	5350	5350	5350	5350	0
70	20230717	193400	88753200	5350	5350	5350	5350	0
71	20230717	193300	88753200	5350	5350	5350	5350	0
72	20230717	193200	88753200	5350	5350	5350	5350	0
73	20230717	193100	88753200	5350	5350	5350	5350	0
74	20230717	193000	88753200	5350	5350	5350	5350	0
75	20230717	192900	88753200	5350	5350	5350	5350	0
76	20230717	192800	88753200	5350	5350	5350	5350	0
77	20230717	192700	88753200	5350	5350	5350	5350	0
78	20230717	192600	88753200	5350	5350	5350	5350	0
79	20230717	192500	88753200	5350	5350	5350	5350	0
80	20230717	192400	88753200	5350	5350	5350	5350	0
81	20230717	192300	88753200	5350	5350	5350	5350	0
82	20230717	192200	88753200	5350	5350	5350	5350	0
83	20230717	192100	88753200	5350	5350	5350	5350	0
84	20230717	192000	88753200	5350	5350	5350	5350	0
85	20230717	191900	88753200	5350	5350	5350	5350	0
86	20230717	191800	88753200	5350	5350	5350	5350	0
87	20230717	191700	88753200	5350	5350	5350	5350	0
88	20230717	191600	88753200	5350	5350	5350	5350	0
89	20230717	191500	88753200	5350	5350	5350	5350	0
90	20230717	191400	88753200	5350	5350	5350	5350	0
91	20230717	191300	88753200	5350	5350	5350	5350	0
92	20230717	191200	88753200	5350	5350	5350	5350	215
93	20230717	191100	88753200	5350	5350	5350	5350	0
94	20230717	191000	88753200	5350	5350	5350	5350	0
95	20230717	190900	88753200	5350	5350	5350	5350	0
96	20230717	190800	88753200	5350	5350	5350	5350	0
97	20230717	190700	88753200	5350	5350	5350	5350	0
98	20230717	190600	88753200	5350	5350	5350	5350	0
99	20230717	190500	88753200	5350	5350	5350	5350	0
100	20230717	190400	88753200	5350	5350	5350	5350	0
101	20230717	190300	88753200	5350	5350	5350	5350	0
102	20230717	190200	88753200	5350	5350	5350	5350	0
103	20230717	190100	88753200	5350	5350	5350	5350	0
104	20230717	190000	88753200	5350	5350	5350	5350	0
105	20230717	185900	88753200	5350	5350	5350	5350	0
106	20230717	185800	88753200	5350	5350	5350	5350	0
107	20230717	185700	88753200	5350	5350	5350	5350	0
108	20230717	185600	88753200	5350	5350	5350	5350	0
109	20230717	185500	88753200	5350	5350	5350	5350	0
110	20230717	185400	88753200	5350	5350	5350	5350	0
111	20230717	185300	88753200	5350	5350	5350	5350	0
112	20230717	185200	88753200	5350	5350	5350	5350	0
113	20230717	185100	88753200	5350	5350	5350	5350	0
114	20230717	185000	88753200	5350	5350	5350	5350	0
115	20230717	184900	88753200	5350	5350	5350	5350	0
116	20230717	184800	88753200	5350	5350	5350	5350	0
117	20230717	184700	88753200	5350	5350	5350	5350	0
118	20230717	184600	88753200	5350	5350	5350	5350	0
119	20230717	184500	88753200	5350	5350	5350	5350	0
120	20230717	184400	88753200	5350	5350	5350	5350	0
121	20230717	184300	88753200	5350	5350	5350	5350	0
122	20230717	184200	88753200	5350	5350	5350	5350	215
123	20230717	184100	88753200	5350	5350	5350	5350	0
124	20230717	184000	88753200	5350	5350	5350	5350	0
125	20230717	183900	88753200	5350	5350	5350	5350	0
126	20230717	183800	88753200	5350	5350	5350	5350	0
127	20230717	183700	88753200	5350	5350	5350	5350	0
128	20230717	183600	88753200	5350	5350	5350	5350	0
129	20230717	183500	88753200	5350	5350	5350	5350	0
130	20230717	183400	88753200	5350	5350	5350	5350	0
131	20230717	183300	88753200	5350	5350	5350	5350	0
132	20230717	183200	88753200	5350	5350	5350	5350	0
133	20230717	183100	88753200	5350	5350	5350	5350	0
134	20230717	183000	88753200	5350	5350	5350	5350	0
135	20230717	182900	88753200	5350	5350	5350	5350	0
136	20230717	182800	88753200	5350	5350	5350	5350	0
137	20230717	182700	88753200	5350	5350	5350	5350	0
138	20230717	182600	88753200	5350	5350	5350	5350	0
139	20230717	182500	88753200	5350	5350	5350	5350	0
140	20230717	182400	88753200	5350	5350	5350	5350	0
141	20230717	182300	88753200	5350	5350	5350	5350	0
142	20230717	182200	88753200	5350	5350	5350	5350	0
143	20230717	182100	88753200	5350	5350	5350	5350	0
144	20230717	182000	88753200	5350	5350	5350	5350	0
145	20230717	181900	88753200	5350	5350	5350	5350	0
146	20230717	181800	88753200	5350	5350	5350	5350	0
147	20230717	181700	88753200	5350	5350	5350	5350	0
148	20230717	181600	88753200	5350	5350	5350	5350	0
149	20230717	181500	88753200	5350	5350	5350	5350	0
150	20230717	181400	88753200	5350	5350	5350	5350	0
151	20230717	181300	88753200	5350	5350	5350	5350	0
152	20230717	181200	88753200	5350	5350	5350	5350	215
153	20230717	181100	88753200	5350	5350	5350	5350	0
154	20230717	181000	88753200	5350	5350	5350	5350	0
155	20230717	180900	88753200	5350	5350	5350	5350	0
156	20230717	180800	88753200	5350	5350	5350	5350	0
157	20230717	180700	88753200	5350	5350	5350	5350	0
158	20230717	180600	88753200	5350	5350	5350	5350	0
159	20230717	180500	88753200	5350	5350	5350	5350	0
160	20230717	180400	88753200	5350	5350	5350	5350	0
161	20230717	180300	88753200	5350	5350	5350	5350	0
162	20230717	180200	88753200	5350	5350	5350	5350	0
163	20230717	180100	88753200	5350	5350	5350	5350	0
164	20230717	180000	88753200	5350	5350	5350	5350	0
165	20230717	175900	88753200	5350	5350	5350	5350	0
166	20230717	175800	88753200	5350	5350	5350	5350	0
167	20230717	175700	88753200	5350	5350	5350	5350	0
168	20230717	175600	88753200	5350	5350	5350	5350	0
169	20230717	175500	88753200	5350	5350	5350	5350	0
170	20230717	175400	88753200	5350	5350	5350	5350	0
171	20230717	175300	88753200	5350	5350	5350	5350	0
172	20230717	175200	88753200	5350	5350	5350	5350	0
173	20230717	175100	88753200	5350	5350	5350	5350	0
174	20230717	175000	88753200	5350	5350	5350	5350	0
175	20230717	174900	88753200	5350	5350	5350	5350	0
176	20230717	174800	88753200	5350	5350	5350	5350	0
177	20230717	174700	88753200	5350	5350	5350	5350	0
178	20230717	174600	88753200	5350	5350	5350	5350	0
179	20230717	174500	88753200	5350	5350	5350	5350	0
180	20230717	174400	88753200	5350	5350	5350	5350	0
181	20230717	174300	88753200	5350	5350	5350	5350	0
182	20230717	174200	88753200	5350	5350	5350	5350	215
183	20230717	174100	88753200	5350	5350	5350	5350	0
184	20230717	174000	88753200	5350	5350	5350	5350	0
185	20230717	173900	88753200	5350	5350	5350	5350	0
186	20230717	173800	88753200	5350	5350	5350	5350	0
187	20230717	173700	88753200	5350	5350	5350	5350	0
188	20230717	173600	88753200	5350	5350	5350	5350	0
189	20230717	173500	88753200	5350	5350	5350	5350	0
190	20230717	173400	88753200	5350	5350	5350	5350	0
191	20230717	173300	88753200	5350	5350	5350	5350	0
192	20230717	173200	88753200	5350	5350	5350	5350	0
193	20230717	173100	88753200	5350	5350	5350	5350	0
194	20230717	173000	88753200	5350	5350	5350	5350	0
195	20230717	172900	88753200	5350	5350	5350	5350	0
196	20230717	172800	88753200	5350	5350	5350	5350	0
197	20230717	172700	88753200	5350	5350	5350	5350	0
198	20230717	172600	88753200	5350	5350	5350	5350	0
199	20230717	172500	88753200	5350	5350	5350	5350	0
200	20230717	172400	88753200	5350	5350	5350	5350	0
201	20230717	172300	88753200	5350	5350	5350	5350	0
202	20230717	172200	88753200	5350	5350	5350	5350	0
203	20230717	172100	88753200	5350	5350	5350	5350	0
204	20230717	172000	88753200	5350	5350	5350	5350	0
205	20230717	171900	88753200	5350	5350	5350	5350	0
206	20230717	171800	88753200	5350	5350	5350	5350	0
207	20230717	171700	88753200	5350	5350	5350	5350	0
208	20230717	171600	88753200	5350	5350	5350	5350	0
209	20230717	171500	88753200	5350	5350	5350	5350	0
210	20230717	171400	88753200	5350	5350	5350	5350	0
211	20230717	171300	88753200	5350	5350	5350	5350	0
212	20230717	171200	88753200	5350	5350	5350	5350	215
213	20230717	171100	88753200	5350	5350	5350	5350	0
214	20230717	171000	88753200	5350	5350	5350	5350	0
215	20230717	170900	88753200	5350	5350	5350	5350	0
216	20230717	170800	88753200	5350	5350	5350	5350	0
217	20230717	170700	88753200	5350	5350	5350	5350	0
218	20230717	170600	88753200	5350	5350	5350	5350	0
219	20230717	170500	88753200	5350	5350	5350	5350	0
220	20230717	170400	88753200	5350	5350	5350	5350	0
221	20230717	170300	88753200	5350	5350	5350	5350	0
222	20230717	170200	88753200	5350	5350	5350	5350	0
223	20230717	170100	88753200	5350	5350	5350	5350	0
224	20230717	170000	88753200	5350	5350	5350	5350	0
225	20230717	165900	88753200	5350	5350	5350	5350	0
226	20230717	165800	88753200	5350	5350	5350	5350	0
227	20230717	165700	88753200	5350	5350	5350	5350	0
228	20230717	165600	88753200	5350	5350	5350	5350	0
229	20230717	165500	88753200	5350	5350	5350	5350	0
230	20230717	165400	88753200	5350	5350	5350	5350	0
231	20230717	165300	88753200	5350	5350	5350	5350	0
232	20230717	165200	88753200	5350	5350	5350	5350	0
233	20230717	165100	88753200	5350	5350	5350	5350	0
234	20230717	165000	88753200	5350	5350	5350	5350	0
235	20230717	164900	88753200	5350	5350	5350	5350	0
236	20230717	164800	88753200	5350	5350	5350	5350	0
237	20230717	164700	88753200	5350	5350	5350	5350	0
238	20230717	164600	88753200	5350	5350	5350	5350	0
239	20230717	164500	88753200	5350	5350	5350	5350	0
240	20230717	164400	88753200	5350	5350	5350	5350	0
241	20230717	164300	88753200	5350	5350	5350	5350	0
242	20230717	164200	88753200	5350	5350	5350	5350	215
243	20230717	164100	88753200	5350	5350	5350	5350	0
244	20230717	164000	88753200	5350	5350	5350	5350	0
245	20230717	163900	88753200	5350	5350	5350	5350	0
246	20230717	163800	88753200	5350	5350	5350	5350	0
247	20230717	163700	88753200	5350	5350	5350	5350	0
248	20230717	163600	88753200	5350	5350	5350	5350	0
249	20230717	163500	88753200	5350	5350	5350	5350	0
250	20230717	163400	88753200	5350	5350	5350	5350	0
251	20230717	163300	88753200	5350	5350	5350	5350	0
252	20230717	163200	88753200	5350	5350	5350	5350	0
253	20230717	163100	88753200	5350	5350	5350	5350	0
254	20230717	163000	88753200	5350	5350	5350	5350	0
255	20230717	162900	88753200	5350	5350	5350	5350	0
256	20230717	162800	88753200	5350	5350	5350	5350	0
257	20230717	162700	88753200	5350	5350	5350	5350	0
258	20230717	162600	88753200	5350	5350	5350	5350	0
259	20230717	162500	88753200	5350	5350	5350	5350	0
260	20230717	162400	88753200	5350	5350	5350	5350	0
261	20230717	162300	88753200	5350	5350	5350	5350	0
262	20230717	162200	88753200	5350	5350	5350	5350	0
263	20230717	162100	88753200	5350	5350	5350	5350	0
264	20230717	162000	88753200	5350	5350	5350	5350	0
265	20230717	161900	88753200	5350	5350	5350	5350	0
266	20230717	161800	88753200	5350	5350	5350	5350	0
267	20230717	161700	88753200	5350	5350	5350	5350	0
268	20230717	161600	88753200	5350	5350	5350	5350	0
269	20230717	161500	88753200	5350	5350	5350	5350	0
270	20230717	161400	88753200	5350	5350	5350	5350	0
271	20230717	161300	88753200	5350	5350	5350	5350	0
272	20230717	161200	88753200	5350	5350	5350	5350	215
273	20230717	161100	88753200	5350	5350	5350	5350	0
274	20230717	161000	88753200	5350	5350	5350	5350	0
275	20230717	160900	88753200	5350	5350	5350	5350	0
276	20230717	160800	88753200	5350	5350	5350	5350	0
277	20230717	160700	88753200	5350	5350	5350	5350	0
278	20230717	160600	88753200	5350	5350	5350	5350	0
279	20230717	160500	88753200	5350	5350	5350	5350	0
280	20230717	160400	88753200	5350	5350	5350	5350	0
281	20230717	160300	88753200	5350	5350	5350	5350	0
282	20230717	160200	88753200	5350	5350	5350	5350	0
283	20230717	160100	88753200	5350	5350	5350	5350	0
284	20230717	160000	88753200	5350	5350	5350	5350	0
285	20230717	155900	88753200	5350	5350	5350	5350	0
286	20230717	155800	88753200	5350	5350	5350	5350	0
287	20230717	155700	88753200	5350	5350	5350	5350	0
288	20230717	155600	88753200	5350	5350	5350	5350	0
289	20230717	155500	88753200	5350	5350	5350	5350	0
290	20230717	155400	88753200	5350	5350	5350	5350	0
291	20230717	155300	88753200	5350	5350	5350	5350	0
292	20230717	155200	88753200	5350	5350	5350	5350	0
293	20230717	155100	88753200	5350	5350	5350	5350	0
294	20230717	155000	88753200	5350	5350	5350	5350	0
295	20230717	154900	88753200	5350	5350	5350	5350	0
296	20230717	154800	88753200	5350	5350	5350	5350	0
297	20230717	154700	88753200	5350	5350	5350	5350	0
298	20230717	154600	88753200	5350	5350	5350	5350	0
299	20230717	154500	88753200	5350	5350	5350	5350	0
300	20230717	154400	88753200	5350	5350	5350	5350	0
301	20230717	154300	88753200	5350	5350	5350	5350	0
302	20230717	154200	88753200	5350	5350	5350	5350	215
303	20230717	154100	88753200	5350	5350	5350	5350	0
304	20230717	154000	88753200	5350	5350	5350	5350	0
305	20230717	153900	88753200	5350	5350	5350	5350	0
306	20230717	153800	88753200	5350	5350	5350	5350	0
307	20230717	153700	88753200	5350	5350	5350	5350	0
308	20230717	153600	88753200	5350	5350	5350	5350	0
309	20230717	153500	88753200	5350	5350	5350	5350	0
310	20230717	153400	88753200	5350	5350	5350	5350	0
311	20230717	153300	88753200	5350	5350	5350	5350	0
312	20230717	153200	88753200	5350	5350	5350	5350	0
313	20230717	153100	88753200	5350	5350	5350	5350	0
314	20230717	153000	88753200	5350	5350	5350	5350	215
315	20230717	152900	87602950	5330	5330	5330	5330	0
316	20230717	152800	87602950	5330	5330	5330	5330	0
317	20230717	152700	87602950	5330	5330	5330	5330	0
318	20230717	152600	87602950	5330	5330	5330	5330	0
319	20230717	152500	87602950	5330	5330	5330	5330	0
320	20230717	152400	87602950	5330	5330	5330	5330	0
321	20230717	152300	87602950	5330	5330	5330	5330	0
322	20230717	152200	87602950	5330	5330	5330	5330	0
323	20230717	152100	87602950	5330	5330	5330	5330	0
324	20230717	152000	87602950	5330	5330	5330	5330	0
325	20230717	151900	87602950	5330	5330	5330	5330	10
326	20230717	151800	87549650	5310	5310	5310	5310	0
327	20230717	151700	87549650	5310	5310	5310	5310	0
328	20230717	151600	87549650	5310	5310	5310	5310	0
329	20230717	151500	87549650	5310	5330	5330	5310	112
330	20230717	151400	86953510	5340	5340	5340	5340	0
331	20230717	151300	86953510	5340	5340	5340	5340	0
332	20230717	151200	86953510	5340	5340	5340	5340	0
333	20230717	151100	86953510	5340	5340	5340	5340	131
334	20230717	151000	86253970	5330	5330	5330	5330	0
335	20230717	150900	86253970	5330	5330	5330	5330	0
336	20230717	150800	86253970	5330	5330	5330	5330	0
337	20230717	150700	86253970	5330	5330	5330	5330	0
338	20230717	150600	86253970	5330	5330	5330	5330	13
339	20230717	150500	86184680	5330	5330	5330	5330	0
340	20230717	150400	86184680	5330	5330	5330	5330	0
341	20230717	150300	86184680	5330	5330	5330	5330	7
342	20230717	150200	86147370	5300	5330	5330	5300	1000
343	20230717	150100	80843970	5360	5360	5360	5360	0
344	20230717	150000	80843970	5360	5360	5360	5360	1000
345	20230717	145900	75483970	5360	5360	5360	5360	0
346	20230717	145800	75483970	5360	5360	5360	5360	0
347	20230717	145700	75483970	5360	5360	5360	5360	0
348	20230717	145600	75483970	5360	5360	5360	5360	50
349	20230717	145500	75215970	5360	5360	5360	5360	0
350	20230717	145400	75215970	5360	5360	5360	5360	3
351	20230717	145300	75199890	5360	5360	5360	5360	1
352	20230717	145200	75194530	5360	5360	5360	5360	1
353	20230717	145100	75189170	5360	5360	5360	5360	0
354	20230717	145000	75189170	5360	5360	5360	5360	0
355	20230717	144900	75189170	5360	5350	5360	5350	300
356	20230717	144800	73582470	5310	5310	5310	5310	0
357	20230717	144700	73582470	5310	5340	5340	5310	469
358	20230717	144600	71088170	5350	5350	5350	5350	0
359	20230717	144500	71088170	5350	5350	5350	5350	0
360	20230717	144400	71088170	5350	5350	5350	5350	0
361	20230717	144300	71088170	5350	5350	5350	5350	0
362	20230717	144200	71088170	5350	5350	5350	5350	0
363	20230717	144100	71088170	5350	5350	5350	5350	1
364	20230717	144000	71082820	5350	5350	5350	5350	0
365	20230717	143900	71082820	5350	5350	5350	5350	0
366	20230717	143800	71082820	5350	5350	5350	5350	0
367	20230717	143700	71082820	5350	5350	5350	5350	0
368	20230717	143600	71082820	5350	5350	5350	5350	0
369	20230717	143500	71082820	5350	5350	5350	5350	0
370	20230717	143400	71082820	5350	5350	5350	5350	0
371	20230717	143300	71082820	5350	5350	5350	5350	100
372	20230717	143200	70547820	5350	5350	5350	5350	0
373	20230717	143100	70547820	5350	5350	5350	5350	0
374	20230717	143000	70547820	5350	5350	5350	5350	0
375	20230717	142900	70547820	5350	5350	5350	5350	2
376	20230717	142800	70537120	5350	5350	5350	5350	17
377	20230717	142700	70446170	5340	5340	5340	5340	0
378	20230717	142600	70446170	5340	5340	5340	5340	337
379	20230717	142500	68646590	5340	5340	5340	5340	0
380	20230717	142400	68646590	5340	5340	5340	5340	0
381	20230717	142300	68646590	5340	5340	5340	5340	79
382	20230717	142200	68224730	5330	5330	5330	5330	0
383	20230717	142100	68224730	5330	5330	5330	5330	0
384	20230717	142000	68224730	5330	5330	5330	5330	0
385	20230717	141900	68224730	5330	5330	5330	5330	0
386	20230717	141800	68224730	5330	5330	5330	5330	0
387	20230717	141700	68224730	5330	5330	5330	5330	0
388	20230717	141600	68224730	5330	5330	5330	5330	50
389	20230717	141500	67958230	5340	5340	5340	5340	0
390	20230717	141400	67958230	5340	5330	5340	5330	11
391	20230717	141300	67899590	5360	5360	5360	5360	0
392	20230717	141200	67899590	5360	5360	5360	5360	0
393	20230717	141100	67899590	5360	5360	5360	5360	0
394	20230717	141000	67899590	5360	5360	5360	5360	0
395	20230717	140900	67899590	5360	5360	5360	5360	0
396	20230717	140800	67899590	5360	5360	5360	5360	0
397	20230717	140700	67899590	5360	5360	5360	5360	0
398	20230717	140600	67899590	5360	5360	5360	5360	0
399	20230717	140500	67899590	5360	5360	5360	5360	0
400	20230717	140400	67899590	5360	5360	5360	5360	0
401	20230717	140300	67899590	5360	5330	5360	5320	68
402	20230717	140200	67537580	5340	5340	5340	5340	133
403	20230717	140100	66827360	5350	5350	5350	5350	55
404	20230717	140000	66533110	5350	5350	5350	5350	6
405	20230717	135900	66501010	5350	5370	5370	5350	144
406	20230717	135800	65730310	5370	5370	5370	5370	15
407	20230717	135700	65649760	5350	5350	5350	5350	10
408	20230717	135600	65596260	5370	5370	5370	5370	0
409	20230717	135500	65596260	5370	5370	5370	5370	0
410	20230717	135400	65596260	5370	5370	5370	5370	0
411	20230717	135300	65596260	5370	5370	5370	5370	0
412	20230717	135200	65596260	5370	5370	5370	5370	0
413	20230717	135100	65596260	5370	5370	5370	5370	0
414	20230717	135000	65596260	5370	5360	5370	5360	10
415	20230717	134900	65542620	5350	5350	5350	5350	0
416	20230717	134800	65542620	5350	5350	5350	5350	3
417	20230717	134700	65526570	5340	5340	5340	5340	67
418	20230717	134600	65168790	5340	5340	5340	5340	100
419	20230717	134500	64634790	5330	5330	5330	5330	0
420	20230717	134400	64634790	5330	5330	5330	5330	0
421	20230717	134300	64634790	5330	5330	5330	5330	0
422	20230717	134200	64634790	5330	5330	5330	5330	0
423	20230717	134100	64634790	5330	5330	5330	5330	0
424	20230717	134000	64634790	5330	5330	5330	5330	20
425	20230717	133900	64528190	5330	5330	5330	5330	0
426	20230717	133800	64528190	5330	5330	5330	5330	0
427	20230717	133700	64528190	5330	5330	5330	5330	0
428	20230717	133600	64528190	5330	5330	5330	5330	0
429	20230717	133500	64528190	5330	5330	5330	5330	0
430	20230717	133400	64528190	5330	5330	5330	5330	0
431	20230717	133300	64528190	5330	5330	5330	5330	0
432	20230717	133200	64528190	5330	5330	5330	5330	0
433	20230717	133100	64528190	5330	5330	5330	5330	0
434	20230717	133000	64528190	5330	5330	5330	5330	127
435	20230717	132900	63851280	5330	5350	5350	5330	66
436	20230717	132800	63499130	5350	5350	5350	5350	1
437	20230717	132700	63493780	5350	5350	5350	5350	0
438	20230717	132600	63493780	5350	5350	5350	5350	0
439	20230717	132500	63493780	5350	5350	5350	5350	0
440	20230717	132400	63493780	5350	5350	5350	5350	0
441	20230717	132300	63493780	5350	5350	5350	5350	0
442	20230717	132200	63493780	5350	5350	5350	5350	0
443	20230717	132100	63493780	5350	5350	5350	5350	0
444	20230717	132000	63493780	5350	5350	5350	5350	0
445	20230717	131900	63493780	5350	5350	5350	5350	0
446	20230717	131800	63493780	5350	5350	5350	5350	0
447	20230717	131700	63493780	5350	5350	5350	5350	1
448	20230717	131600	63488430	5360	5360	5360	5360	4
449	20230717	131500	63466990	5370	5370	5370	5370	40
450	20230717	131400	63252190	5370	5370	5370	5370	2
451	20230717	131300	63241450	5370	5370	5370	5370	0
452	20230717	131200	63241450	5370	5370	5370	5370	15
453	20230717	131100	63160900	5370	5370	5370	5370	0
454	20230717	131000	63160900	5370	5370	5370	5370	0
455	20230717	130900	63160900	5370	5370	5370	5370	1
456	20230717	130800	63155530	5370	5370	5370	5370	0
457	20230717	130700	63155530	5370	5370	5370	5370	0
458	20230717	130600	63155530	5370	5370	5370	5370	0
459	20230717	130500	63155530	5370	5370	5370	5370	0
460	20230717	130400	63155530	5370	5370	5370	5370	0
461	20230717	130300	63155530	5370	5370	5370	5370	0
462	20230717	130200	63155530	5370	5370	5370	5370	0
463	20230717	130100	63155530	5370	5370	5370	5370	0
464	20230717	130000	63155530	5370	5370	5370	5370	0
465	20230717	125900	63155530	5370	5370	5370	5370	0
466	20230717	125800	63155530	5370	5370	5370	5370	0
467	20230717	125700	63155530	5370	5370	5370	5370	0
468	20230717	125600	63155530	5370	5370	5370	5370	0
469	20230717	125500	63155530	5370	5350	5370	5350	7
470	20230717	125400	63118060	5350	5350	5350	5350	0
471	20230717	125300	63118060	5350	5350	5350	5350	57
472	20230717	125200	62813110	5320	5320	5320	5320	0
473	20230717	125100	62813110	5320	5320	5320	5320	0
474	20230717	125000	62813110	5320	5320	5320	5320	0
475	20230717	124900	62813110	5320	5320	5320	5320	98
476	20230717	124800	62291750	5330	5350	5350	5330	17
477	20230717	124700	62201120	5330	5330	5330	5330	456
478	20230717	124600	59770640	5330	5330	5330	5330	5
479	20230717	124500	59743990	5330	5330	5330	5330	0
480	20230717	124400	59743990	5330	5330	5330	5330	276
481	20230717	124300	58272910	5340	5340	5340	5340	49
482	20230717	124200	58011250	5340	5340	5340	5340	0
483	20230717	124100	58011250	5340	5340	5340	5340	13
484	20230717	124000	57941830	5350	5350	5350	5350	0
485	20230717	123900	57941830	5350	5350	5350	5350	39
486	20230717	123800	57733180	5350	5350	5350	5350	50
487	20230717	123700	57465680	5350	5350	5350	5350	60
488	20230717	123600	57144680	5350	5350	5350	5350	0
489	20230717	123500	57144680	5350	5350	5350	5350	0
490	20230717	123400	57144680	5350	5350	5350	5350	89
491	20230717	123300	56668530	5350	5350	5350	5350	48
492	20230717	123200	56411730	5350	5350	5350	5350	0
493	20230717	123100	56411730	5350	5350	5350	5350	0
494	20230717	123000	56411730	5350	5350	5350	5350	0
495	20230717	122900	56411730	5350	5350	5350	5350	2
496	20230717	122800	56401030	5370	5370	5370	5370	0
497	20230717	122700	56401030	5370	5370	5370	5370	71
498	20230717	122600	56019760	5370	5370	5370	5370	10
499	20230717	122500	55966060	5370	5370	5370	5370	0
500	20230717	122400	55966060	5370	5370	5370	5370	1
501	20230717	122300	55960690	5340	5340	5340	5340	0
502	20230717	122200	55960690	5340	5340	5340	5340	0
503	20230717	122100	55960690	5340	5340	5340	5340	0
504	20230717	122000	55960690	5340	5340	5340	5340	0
505	20230717	121900	55960690	5340	5340	5340	5340	0
506	20230717	121800	55960690	5340	5340	5340	5340	51
507	20230717	121700	55688350	5340	5340	5340	5340	0
508	20230717	121600	55688350	5340	5340	5340	5340	3
509	20230717	121500	55672330	5340	5340	5340	5340	0
510	20230717	121400	55672330	5340	5340	5340	5340	0
511	20230717	121300	55672330	5340	5340	5340	5340	120
512	20230717	121200	55031530	5340	5340	5340	5340	0
513	20230717	121100	55031530	5340	5340	5340	5340	0
514	20230717	121000	55031530	5340	5340	5340	5340	0
515	20230717	120900	55031530	5340	5340	5340	5340	0
516	20230717	120800	55031530	5340	5340	5340	5340	0
517	20230717	120700	55031530	5340	5340	5340	5340	9
518	20230717	120600	54983470	5340	5340	5340	5340	775
519	20230717	120500	50844970	5340	5340	5340	5340	0
520	20230717	120400	50844970	5340	5340	5340	5340	0
521	20230717	120300	50844970	5340	5340	5340	5340	0
522	20230717	120200	50844970	5340	5340	5340	5340	0
523	20230717	120100	50844970	5340	5340	5340	5340	0
524	20230717	120000	50844970	5340	5340	5340	5340	42
525	20230717	115900	50620690	5340	5340	5340	5340	0
526	20230717	115800	50620690	5340	5340	5340	5340	0
527	20230717	115700	50620690	5340	5340	5340	5340	0
528	20230717	115600	50620690	5340	5340	5340	5340	0
529	20230717	115500	50620690	5340	5340	5340	5340	5
530	20230717	115400	50593990	5340	5340	5340	5340	0
531	20230717	115300	50593990	5340	5340	5340	5340	0
532	20230717	115200	50593990	5340	5340	5340	5340	0
533	20230717	115100	50593990	5340	5340	5340	5340	0
534	20230717	115000	50593990	5340	5340	5340	5340	0
535	20230717	114900	50593990	5340	5340	5340	5340	0
536	20230717	114800	50593990	5340	5340	5340	5340	0
537	20230717	114700	50593990	5340	5340	5340	5340	0
538	20230717	114600	50593990	5340	5340	5340	5340	5
539	20230717	114500	50567290	5330	5330	5330	5330	0
540	20230717	114400	50567290	5330	5340	5340	5330	121
541	20230717	114300	49921200	5340	5340	5340	5340	2
542	20230717	114200	49910520	5340	5340	5340	5340	121
543	20230717	114100	49264380	5340	5340	5340	5340	0
544	20230717	114000	49264380	5340	5340	5340	5340	0
545	20230717	113900	49264380	5340	5340	5340	5340	2
546	20230717	113800	49253700	5340	5340	5340	5340	0
547	20230717	113700	49253700	5340	5340	5340	5340	0
548	20230717	113600	49253700	5340	5340	5340	5340	0
549	20230717	113500	49253700	5340	5340	5340	5340	0
550	20230717	113400	49253700	5340	5340	5340	5340	0
551	20230717	113300	49253700	5340	5340	5340	5340	0
552	20230717	113200	49253700	5340	5340	5340	5340	0
553	20230717	113100	49253700	5340	5340	5340	5340	9
554	20230717	113000	49205640	5340	5340	5340	5340	0
555	20230717	112900	49205640	5340	5340	5340	5340	0
556	20230717	112800	49205640	5340	5340	5340	5340	0
557	20230717	112700	49205640	5340	5340	5340	5340	310
558	20230717	112600	47550240	5340	5340	5340	5340	0
559	20230717	112500	47550240	5340	5340	5340	5340	0
560	20230717	112400	47550240	5340	5340	5340	5340	0
561	20230717	112300	47550240	5340	5340	5340	5340	0
562	20230717	112200	47550240	5340	5340	5340	5340	0
563	20230717	112100	47550240	5340	5340	5340	5340	90
564	20230717	112000	47069640	5340	5340	5340	5340	0
565	20230717	111900	47069640	5340	5340	5340	5340	16
566	20230717	111800	46984200	5340	5340	5340	5340	0
567	20230717	111700	46984200	5340	5340	5340	5340	0
568	20230717	111600	46984200	5340	5350	5350	5340	5
569	20230717	111500	46957460	5350	5350	5350	5350	10
570	20230717	111400	46903960	5350	5350	5350	5350	289
571	20230717	111300	45357810	5350	5350	5350	5350	0
572	20230717	111200	45357810	5350	5350	5350	5350	0
573	20230717	111100	45357810	5350	5360	5360	5350	200
574	20230717	111000	44286660	5360	5360	5360	5360	0
575	20230717	110900	44286660	5360	5360	5360	5360	0
576	20230717	110800	44286660	5360	5360	5360	5360	0
577	20230717	110700	44286660	5360	5360	5360	5360	60
578	20230717	110600	43965060	5370	5370	5370	5370	0
579	20230717	110500	43965060	5370	5370	5370	5370	0
580	20230717	110400	43965060	5370	5370	5370	5370	0
581	20230717	110300	43965060	5370	5370	5370	5370	0
582	20230717	110200	43965060	5370	5370	5370	5370	0
583	20230717	110100	43965060	5370	5370	5370	5370	0
584	20230717	110000	43965060	5370	5370	5380	5370	42
585	20230717	105900	43739400	5370	5370	5370	5370	0
586	20230717	105800	43739400	5370	5370	5370	5370	2
587	20230717	105700	43728660	5370	5370	5370	5370	3
588	20230717	105600	43712550	5370	5370	5370	5370	69
589	20230717	105500	43342020	5360	5360	5360	5360	21
590	20230717	105400	43229460	5360	5360	5360	5360	1
591	20230717	105300	43224100	5360	5360	5370	5360	41
592	20230717	105200	43003980	5360	5360	5360	5360	12
593	20230717	105100	42939660	5360	5360	5360	5360	85
594	20230717	105000	42484060	5360	5360	5360	5360	0
595	20230717	104900	42484060	5360	5360	5360	5360	0
596	20230717	104800	42484060	5360	5360	5370	5360	23
597	20230717	104700	42360630	5360	5360	5360	5360	2
598	20230717	104600	42349910	5360	5370	5370	5360	70
599	20230717	104500	41974620	5370	5370	5370	5370	0
600	20230717	104400	41974620	5370	5370	5370	5370	0
601	20230717	104300	41974620	5370	5370	5370	5370	7
602	20230717	104200	41937030	5370	5370	5370	5370	0
603	20230717	104100	41937030	5370	5370	5370	5370	0
604	20230717	104000	41937030	5370	5370	5370	5370	0
605	20230717	103900	41937030	5370	5370	5370	5370	5
606	20230717	103800	41910180	5390	5390	5390	5390	0
607	20230717	103700	41910180	5390	5390	5390	5390	0
608	20230717	103600	41910180	5390	5390	5390	5390	0
609	20230717	103500	41910180	5390	5390	5390	5390	0
610	20230717	103400	41910180	5390	5390	5390	5390	0
611	20230717	103300	41910180	5390	5390	5390	5390	0
612	20230717	103200	41910180	5390	5390	5390	5390	0
613	20230717	103100	41910180	5390	5390	5390	5390	0
614	20230717	103000	41910180	5390	5390	5390	5390	0
615	20230717	102900	41910180	5390	5390	5390	5390	0
616	20230717	102800	41910180	5390	5390	5390	5390	0
617	20230717	102700	41910180	5390	5390	5390	5390	1
618	20230717	102600	41904790	5360	5360	5360	5360	24
619	20230717	102500	41776150	5360	5360	5360	5360	48
620	20230717	102400	41518870	5360	5360	5360	5360	0
621	20230717	102300	41518870	5360	5370	5370	5360	904
622	20230717	102200	36670640	5380	5380	5380	5380	0
623	20230717	102100	36670640	5380	5380	5380	5380	178
624	20230717	102000	35713000	5390	5390	5390	5390	56
625	20230717	101900	35411160	5390	5390	5390	5390	0
626	20230717	101800	35411160	5390	5390	5390	5390	0
627	20230717	101700	35411160	5390	5390	5390	5390	99
628	20230717	101600	34877550	5390	5390	5390	5390	0
629	20230717	101500	34877550	5390	5390	5390	5390	0
630	20230717	101400	34877550	5390	5390	5390	5390	0
631	20230717	101300	34877550	5390	5390	5390	5390	0
632	20230717	101200	34877550	5390	5390	5390	5390	9
633	20230717	101100	34829040	5390	5390	5390	5390	10
634	20230717	101000	34775140	5400	5400	5400	5400	0
635	20230717	100900	34775140	5400	5400	5400	5400	20
636	20230717	100800	34667140	5400	5400	5400	5400	0
637	20230717	100700	34667140	5400	5400	5400	5400	0
638	20230717	100600	34667140	5400	5400	5400	5400	5
639	20230717	100500	34640140	5400	5410	5410	5400	140
640	20230717	100400	33884040	5410	5410	5410	5410	10
641	20230717	100300	33829940	5410	5410	5410	5410	0
642	20230717	100200	33829940	5410	5410	5410	5410	0
643	20230717	100100	33829940	5410	5410	5410	5410	0
644	20230717	100000	33829940	5410	5400	5420	5400	254
645	20230717	095900	32456220	5400	5390	5400	5390	91
646	20230717	095800	31965710	5390	5390	5390	5390	0
647	20230717	095700	31965710	5390	5390	5390	5390	0
648	20230717	095600	31965710	5390	5390	5390	5390	0
649	20230717	095500	31965710	5390	5400	5400	5390	105
650	20230717	095400	31398760	5400	5370	5400	5360	552
651	20230717	095300	28436340	5370	5370	5370	5370	398
652	20230717	095200	26299080	5360	5350	5360	5350	240
653	20230717	095100	25014740	5350	5350	5350	5350	50
654	20230717	095000	24747240	5350	5340	5350	5340	51
655	20230717	094900	24474400	5340	5340	5340	5340	0
656	20230717	094800	24474400	5340	5340	5340	5340	2
657	20230717	094700	24463720	5340	5340	5340	5340	100
658	20230717	094600	23929720	5340	5350	5350	5340	40
659	20230717	094500	23716070	5340	5340	5340	5340	0
660	20230717	094400	23716070	5340	5340	5340	5340	0
661	20230717	094300	23716070	5340	5340	5340	5340	10
662	20230717	094200	23662670	5340	5340	5340	5340	226
663	20230717	094100	22455830	5340	5340	5340	5340	0
664	20230717	094000	22455830	5340	5340	5340	5340	0
665	20230717	093900	22455830	5340	5340	5340	5340	244
666	20230717	093800	21152870	5340	5330	5340	5330	16
667	20230717	093700	21067550	5330	5330	5330	5330	1
668	20230717	093600	21062220	5330	5330	5330	5330	0
669	20230717	093500	21062220	5330	5330	5330	5330	0
670	20230717	093400	21062220	5330	5330	5330	5330	0
671	20230717	093300	21062220	5330	5330	5330	5330	10
672	20230717	093200	21008920	5330	5330	5330	5330	2
673	20230717	093100	20998260	5330	5330	5330	5330	2
674	20230717	093000	20987600	5310	5310	5310	5310	0
675	20230717	092900	20987600	5310	5310	5310	5310	0
676	20230717	092800	20987600	5310	5310	5310	5310	0
677	20230717	092700	20987600	5310	5310	5310	5310	0
678	20230717	092600	20987600	5310	5310	5310	5310	0
679	20230717	092500	20987600	5310	5310	5310	5310	0
680	20230717	092400	20987600	5310	5310	5310	5310	0
681	20230717	092300	20987600	5310	5310	5310	5310	0
682	20230717	092200	20987600	5310	5310	5310	5310	2
683	20230717	092100	20976980	5310	5310	5310	5310	3
684	20230717	092000	20961050	5290	5290	5290	5290	100
685	20230717	091900	20432050	5290	5290	5290	5290	3
686	20230717	091800	20416180	5280	5280	5280	5280	0
687	20230717	091700	20416180	5280	5280	5280	5280	70
688	20230717	091600	20046580	5280	5280	5280	5280	0
689	20230717	091500	20046580	5280	5280	5280	5280	153
690	20230717	091400	19238740	5280	5280	5280	5280	0
691	20230717	091300	19238740	5280	5280	5280	5280	57
692	20230717	091200	18937780	5280	5280	5280	5280	0
693	20230717	091100	18937780	5280	5280	5280	5280	0
694	20230717	091000	18937780	5280	5300	5300	5280	343
695	20230717	090900	17126700	5310	5310	5310	5310	1
696	20230717	090800	17121390	5280	5280	5280	5280	0
697	20230717	090700	17121390	5280	5280	5280	5280	297
698	20230717	090600	15553230	5280	5280	5280	5280	8
699	20230717	090500	15510990	5280	5280	5280	5280	50
700	20230717	090400	15246990	5280	5280	5280	5280	378
701	20230717	090300	13251150	5280	5310	5310	5280	2177
702	20230717	090200	1716230	5310	5310	5310	5310	194
703	20230717	090100	686090	5310	5320	5320	5310	58
704	20230717	090000	377720	5320	5320	5320	5320	71