KissMeData/102460/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195300	267512000	15980	15980	15980	15980	660
3	20230717	195200	267512000	15980	15980	15980	15980	0
4	20230717	195100	267512000	15980	15980	15980	15980	0
5	20230717	195000	267512000	15980	15980	15980	15980	0
6	20230717	194900	267512000	15980	15980	15980	15980	0
7	20230717	194800	267512000	15980	15980	15980	15980	0
8	20230717	194700	267512000	15980	15980	15980	15980	0
9	20230717	194600	267512000	15980	15980	15980	15980	0
10	20230717	194500	267512000	15980	15980	15980	15980	0
11	20230717	194400	267512000	15980	15980	15980	15980	0
12	20230717	194300	267512000	15980	15980	15980	15980	0
13	20230717	194200	267512000	15980	15980	15980	15980	0
14	20230717	194100	267512000	15980	15980	15980	15980	0
15	20230717	194000	267512000	15980	15980	15980	15980	0
16	20230717	193900	267512000	15980	15980	15980	15980	0
17	20230717	193800	267512000	15980	15980	15980	15980	0
18	20230717	193700	267512000	15980	15980	15980	15980	0
19	20230717	193600	267512000	15980	15980	15980	15980	0
20	20230717	193500	267512000	15980	15980	15980	15980	0
21	20230717	193400	267512000	15980	15980	15980	15980	0
22	20230717	193300	267512000	15980	15980	15980	15980	0
23	20230717	193200	267512000	15980	15980	15980	15980	0
24	20230717	193100	267512000	15980	15980	15980	15980	0
25	20230717	193000	267512000	15980	15980	15980	15980	0
26	20230717	192900	267512000	15980	15980	15980	15980	0
27	20230717	192800	267512000	15980	15980	15980	15980	0
28	20230717	192700	267512000	15980	15980	15980	15980	0
29	20230717	192600	267512000	15980	15980	15980	15980	0
30	20230717	192500	267512000	15980	15980	15980	15980	0
31	20230717	192400	267512000	15980	15980	15980	15980	0
32	20230717	192300	267512000	15980	15980	15980	15980	660
33	20230717	192200	267512000	15980	15980	15980	15980	0
34	20230717	192100	267512000	15980	15980	15980	15980	0
35	20230717	192000	267512000	15980	15980	15980	15980	0
36	20230717	191900	267512000	15980	15980	15980	15980	0
37	20230717	191800	267512000	15980	15980	15980	15980	0
38	20230717	191700	267512000	15980	15980	15980	15980	0
39	20230717	191600	267512000	15980	15980	15980	15980	0
40	20230717	191500	267512000	15980	15980	15980	15980	0
41	20230717	191400	267512000	15980	15980	15980	15980	0
42	20230717	191300	267512000	15980	15980	15980	15980	0
43	20230717	191200	267512000	15980	15980	15980	15980	0
44	20230717	191100	267512000	15980	15980	15980	15980	0
45	20230717	191000	267512000	15980	15980	15980	15980	0
46	20230717	190900	267512000	15980	15980	15980	15980	0
47	20230717	190800	267512000	15980	15980	15980	15980	0
48	20230717	190700	267512000	15980	15980	15980	15980	0
49	20230717	190600	267512000	15980	15980	15980	15980	0
50	20230717	190500	267512000	15980	15980	15980	15980	0
51	20230717	190400	267512000	15980	15980	15980	15980	0
52	20230717	190300	267512000	15980	15980	15980	15980	0
53	20230717	190200	267512000	15980	15980	15980	15980	0
54	20230717	190100	267512000	15980	15980	15980	15980	0
55	20230717	190000	267512000	15980	15980	15980	15980	0
56	20230717	185900	267512000	15980	15980	15980	15980	0
57	20230717	185800	267512000	15980	15980	15980	15980	0
58	20230717	185700	267512000	15980	15980	15980	15980	0
59	20230717	185600	267512000	15980	15980	15980	15980	0
60	20230717	185500	267512000	15980	15980	15980	15980	0
61	20230717	185400	267512000	15980	15980	15980	15980	0
62	20230717	185300	267512000	15980	15980	15980	15980	660
63	20230717	185200	267512000	15980	15980	15980	15980	0
64	20230717	185100	267512000	15980	15980	15980	15980	0
65	20230717	185000	267512000	15980	15980	15980	15980	0
66	20230717	184900	267512000	15980	15980	15980	15980	0
67	20230717	184800	267512000	15980	15980	15980	15980	0
68	20230717	184700	267512000	15980	15980	15980	15980	0
69	20230717	184600	267512000	15980	15980	15980	15980	0
70	20230717	184500	267512000	15980	15980	15980	15980	0
71	20230717	184400	267512000	15980	15980	15980	15980	0
72	20230717	184300	267512000	15980	15980	15980	15980	0
73	20230717	184200	267512000	15980	15980	15980	15980	0
74	20230717	184100	267512000	15980	15980	15980	15980	0
75	20230717	184000	267512000	15980	15980	15980	15980	0
76	20230717	183900	267512000	15980	15980	15980	15980	0
77	20230717	183800	267512000	15980	15980	15980	15980	0
78	20230717	183700	267512000	15980	15980	15980	15980	0
79	20230717	183600	267512000	15980	15980	15980	15980	0
80	20230717	183500	267512000	15980	15980	15980	15980	0
81	20230717	183400	267512000	15980	15980	15980	15980	0
82	20230717	183300	267512000	15980	15980	15980	15980	0
83	20230717	183200	267512000	15980	15980	15980	15980	0
84	20230717	183100	267512000	15980	15980	15980	15980	0
85	20230717	183000	267512000	15980	15980	15980	15980	0
86	20230717	182900	267512000	15980	15980	15980	15980	0
87	20230717	182800	267512000	15980	15980	15980	15980	0
88	20230717	182700	267512000	15980	15980	15980	15980	0
89	20230717	182600	267512000	15980	15980	15980	15980	0
90	20230717	182500	267512000	15980	15980	15980	15980	0
91	20230717	182400	267512000	15980	15980	15980	15980	0
92	20230717	182300	267512000	15980	15980	15980	15980	660
93	20230717	182200	267512000	15980	15980	15980	15980	0
94	20230717	182100	267512000	15980	15980	15980	15980	0
95	20230717	182000	267512000	15980	15980	15980	15980	0
96	20230717	181900	267512000	15980	15980	15980	15980	0
97	20230717	181800	267512000	15980	15980	15980	15980	0
98	20230717	181700	267512000	15980	15980	15980	15980	0
99	20230717	181600	267512000	15980	15980	15980	15980	0
100	20230717	181500	267512000	15980	15980	15980	15980	0
101	20230717	181400	267512000	15980	15980	15980	15980	0
102	20230717	181300	267512000	15980	15980	15980	15980	0
103	20230717	181200	267512000	15980	15980	15980	15980	0
104	20230717	181100	267512000	15980	15980	15980	15980	0
105	20230717	181000	267512000	15980	15980	15980	15980	0
106	20230717	180900	267512000	15980	15980	15980	15980	0
107	20230717	180800	267512000	15980	15980	15980	15980	0
108	20230717	180700	267512000	15980	15980	15980	15980	0
109	20230717	180600	267512000	15980	15980	15980	15980	0
110	20230717	180500	267512000	15980	15980	15980	15980	0
111	20230717	180400	267512000	15980	15980	15980	15980	0
112	20230717	180300	267512000	15980	15980	15980	15980	0
113	20230717	180200	267512000	15980	15980	15980	15980	0
114	20230717	180100	267512000	15980	15980	15980	15980	0
115	20230717	180000	267512000	15980	15980	15980	15980	0
116	20230717	175900	267512000	15980	15980	15980	15980	0
117	20230717	175800	267512000	15980	15980	15980	15980	0
118	20230717	175700	267512000	15980	15980	15980	15980	0
119	20230717	175600	267512000	15980	15980	15980	15980	0
120	20230717	175500	267512000	15980	15980	15980	15980	0
121	20230717	175400	267512000	15980	15980	15980	15980	0
122	20230717	175300	267512000	15980	15980	15980	15980	660
123	20230717	175200	267512000	15980	15980	15980	15980	0
124	20230717	175100	267512000	15980	15980	15980	15980	0
125	20230717	175000	267512000	15980	15980	15980	15980	0
126	20230717	174900	267512000	15980	15980	15980	15980	0
127	20230717	174800	267512000	15980	15980	15980	15980	0
128	20230717	174700	267512000	15980	15980	15980	15980	0
129	20230717	174600	267512000	15980	15980	15980	15980	0
130	20230717	174500	267512000	15980	15980	15980	15980	0
131	20230717	174400	267512000	15980	15980	15980	15980	0
132	20230717	174300	267512000	15980	15980	15980	15980	0
133	20230717	174200	267512000	15980	15980	15980	15980	0
134	20230717	174100	267512000	15980	15980	15980	15980	0
135	20230717	174000	267512000	15980	15980	15980	15980	0
136	20230717	173900	267512000	15980	15980	15980	15980	0
137	20230717	173800	267512000	15980	15980	15980	15980	0
138	20230717	173700	267512000	15980	15980	15980	15980	0
139	20230717	173600	267512000	15980	15980	15980	15980	0
140	20230717	173500	267512000	15980	15980	15980	15980	0
141	20230717	173400	267512000	15980	15980	15980	15980	0
142	20230717	173300	267512000	15980	15980	15980	15980	0
143	20230717	173200	267512000	15980	15980	15980	15980	0
144	20230717	173100	267512000	15980	15980	15980	15980	0
145	20230717	173000	267512000	15980	15980	15980	15980	0
146	20230717	172900	267512000	15980	15980	15980	15980	0
147	20230717	172800	267512000	15980	15980	15980	15980	0
148	20230717	172700	267512000	15980	15980	15980	15980	0
149	20230717	172600	267512000	15980	15980	15980	15980	0
150	20230717	172500	267512000	15980	15980	15980	15980	0
151	20230717	172400	267512000	15980	15980	15980	15980	0
152	20230717	172300	267512000	15980	15980	15980	15980	660
153	20230717	172200	267512000	15980	15980	15980	15980	0
154	20230717	172100	267512000	15980	15980	15980	15980	0
155	20230717	172000	267512000	15980	15980	15980	15980	0
156	20230717	171900	267512000	15980	15980	15980	15980	0
157	20230717	171800	267512000	15980	15980	15980	15980	0
158	20230717	171700	267512000	15980	15980	15980	15980	0
159	20230717	171600	267512000	15980	15980	15980	15980	0
160	20230717	171500	267512000	15980	15980	15980	15980	0
161	20230717	171400	267512000	15980	15980	15980	15980	0
162	20230717	171300	267512000	15980	15980	15980	15980	0
163	20230717	171200	267512000	15980	15980	15980	15980	0
164	20230717	171100	267512000	15980	15980	15980	15980	0
165	20230717	171000	267512000	15980	15980	15980	15980	0
166	20230717	170900	267512000	15980	15980	15980	15980	0
167	20230717	170800	267512000	15980	15980	15980	15980	0
168	20230717	170700	267512000	15980	15980	15980	15980	0
169	20230717	170600	267512000	15980	15980	15980	15980	0
170	20230717	170500	267512000	15980	15980	15980	15980	0
171	20230717	170400	267512000	15980	15980	15980	15980	0
172	20230717	170300	267512000	15980	15980	15980	15980	0
173	20230717	170200	267512000	15980	15980	15980	15980	0
174	20230717	170100	267512000	15980	15980	15980	15980	0
175	20230717	170000	267512000	15980	15980	15980	15980	0
176	20230717	165900	267512000	15980	15980	15980	15980	0
177	20230717	165800	267512000	15980	15980	15980	15980	0
178	20230717	165700	267512000	15980	15980	15980	15980	0
179	20230717	165600	267512000	15980	15980	15980	15980	0
180	20230717	165500	267512000	15980	15980	15980	15980	0
181	20230717	165400	267512000	15980	15980	15980	15980	0
182	20230717	165300	267512000	15980	15980	15980	15980	660
183	20230717	165200	267512000	15980	15980	15980	15980	0
184	20230717	165100	267512000	15980	15980	15980	15980	0
185	20230717	165000	267512000	15980	15980	15980	15980	0
186	20230717	164900	267512000	15980	15980	15980	15980	0
187	20230717	164800	267512000	15980	15980	15980	15980	0
188	20230717	164700	267512000	15980	15980	15980	15980	0
189	20230717	164600	267512000	15980	15980	15980	15980	0
190	20230717	164500	267512000	15980	15980	15980	15980	0
191	20230717	164400	267512000	15980	15980	15980	15980	0
192	20230717	164300	267512000	15980	15980	15980	15980	0
193	20230717	164200	267512000	15980	15980	15980	15980	0
194	20230717	164100	267512000	15980	15980	15980	15980	0
195	20230717	164000	267512000	15980	15980	15980	15980	0
196	20230717	163900	267512000	15980	15980	15980	15980	0
197	20230717	163800	267512000	15980	15980	15980	15980	0
198	20230717	163700	267512000	15980	15980	15980	15980	0
199	20230717	163600	267512000	15980	15980	15980	15980	0
200	20230717	163500	267512000	15980	15980	15980	15980	0
201	20230717	163400	267512000	15980	15980	15980	15980	0
202	20230717	163300	267512000	15980	15980	15980	15980	0
203	20230717	163200	267512000	15980	15980	15980	15980	0
204	20230717	163100	267512000	15980	15980	15980	15980	0
205	20230717	163000	267512000	15980	15980	15980	15980	0
206	20230717	162900	267512000	15980	15980	15980	15980	0
207	20230717	162800	267512000	15980	15980	15980	15980	0
208	20230717	162700	267512000	15980	15980	15980	15980	0
209	20230717	162600	267512000	15980	15980	15980	15980	0
210	20230717	162500	267512000	15980	15980	15980	15980	0
211	20230717	162400	267512000	15980	15980	15980	15980	0
212	20230717	162300	267512000	15980	15980	15980	15980	660
213	20230717	162200	267512000	15980	15980	15980	15980	0
214	20230717	162100	267512000	15980	15980	15980	15980	0
215	20230717	162000	267512000	15980	15980	15980	15980	0
216	20230717	161900	267512000	15980	15980	15980	15980	0
217	20230717	161800	267512000	15980	15980	15980	15980	0
218	20230717	161700	267512000	15980	15980	15980	15980	0
219	20230717	161600	267512000	15980	15980	15980	15980	0
220	20230717	161500	267512000	15980	15980	15980	15980	0
221	20230717	161400	267512000	15980	15980	15980	15980	0
222	20230717	161300	267512000	15980	15980	15980	15980	0
223	20230717	161200	267512000	15980	15980	15980	15980	0
224	20230717	161100	267512000	15980	15980	15980	15980	0
225	20230717	161000	267512000	15980	15980	15980	15980	0
226	20230717	160900	267512000	15980	15980	15980	15980	0
227	20230717	160800	267512000	15980	15980	15980	15980	0
228	20230717	160700	267512000	15980	15980	15980	15980	0
229	20230717	160600	267512000	15980	15980	15980	15980	0
230	20230717	160500	267512000	15980	15980	15980	15980	0
231	20230717	160400	267512000	15980	15980	15980	15980	0
232	20230717	160300	267512000	15980	15980	15980	15980	0
233	20230717	160200	267512000	15980	15980	15980	15980	0
234	20230717	160100	267512000	15980	15980	15980	15980	0
235	20230717	160000	267512000	15980	15980	15980	15980	0
236	20230717	155900	267512000	15980	15980	15980	15980	0
237	20230717	155800	267512000	15980	15980	15980	15980	0
238	20230717	155700	267512000	15980	15980	15980	15980	0
239	20230717	155600	267512000	15980	15980	15980	15980	0
240	20230717	155500	267512000	15980	15980	15980	15980	0
241	20230717	155400	267512000	15980	15980	15980	15980	0
242	20230717	155300	267512000	15980	15980	15980	15980	660
243	20230717	155200	267512000	15980	15980	15980	15980	0
244	20230717	155100	267512000	15980	15980	15980	15980	0
245	20230717	155000	267512000	15980	15980	15980	15980	0
246	20230717	154900	267512000	15980	15980	15980	15980	0
247	20230717	154800	267512000	15980	15980	15980	15980	0
248	20230717	154700	267512000	15980	15980	15980	15980	0
249	20230717	154600	267512000	15980	15980	15980	15980	0
250	20230717	154500	267512000	15980	15980	15980	15980	0
251	20230717	154400	267512000	15980	15980	15980	15980	0
252	20230717	154300	267512000	15980	15980	15980	15980	0
253	20230717	154200	267512000	15980	15980	15980	15980	0
254	20230717	154100	267512000	15980	15980	15980	15980	0
255	20230717	154000	267512000	15980	15980	15980	15980	0
256	20230717	153900	267512000	15980	15980	15980	15980	0
257	20230717	153800	267512000	15980	15980	15980	15980	0
258	20230717	153700	267512000	15980	15980	15980	15980	0
259	20230717	153600	267512000	15980	15980	15980	15980	0
260	20230717	153500	267512000	15980	15980	15980	15980	0
261	20230717	153400	267512000	15980	15980	15980	15980	0
262	20230717	153300	267512000	15980	15980	15980	15980	0
263	20230717	153200	267512000	15980	15980	15980	15980	0
264	20230717	153100	267512000	15980	15980	15980	15980	0
265	20230717	153000	267512000	15980	15980	15980	15980	660
266	20230717	152900	256965200	16040	16040	16040	16040	0
267	20230717	152800	256965200	16040	16040	16040	16040	0
268	20230717	152700	256965200	16040	16040	16040	16040	0
269	20230717	152600	256965200	16040	16040	16040	16040	0
270	20230717	152500	256965200	16040	16040	16040	16040	0
271	20230717	152400	256965200	16040	16040	16040	16040	0
272	20230717	152300	256965200	16040	16040	16040	16040	0
273	20230717	152200	256965200	16040	16040	16040	16040	0
274	20230717	152100	256965200	16040	16040	16040	16040	0
275	20230717	152000	256965200	16040	16040	16040	16040	0
276	20230717	151900	256965200	16040	16000	16040	15990	55
277	20230717	151800	256085160	16040	16030	16040	16030	8
278	20230717	151700	255956910	16030	16030	16030	16030	0
279	20230717	151600	255956910	16030	16000	16030	16000	7
280	20230717	151500	255844880	16040	16000	16040	16000	266
281	20230717	151400	251588640	16040	16020	16040	16000	8
282	20230717	151300	251460580	16020	16010	16030	16010	4
283	20230717	151200	251396500	16020	16030	16030	16020	5
284	20230717	151100	251316390	16030	16030	16030	16030	2
285	20230717	151000	251284330	16010	16030	16030	16010	21
286	20230717	150900	250947880	16030	16030	16030	16030	3
287	20230717	150800	250899790	16020	16030	16030	16020	3
288	20230717	150700	250851710	16030	16030	16030	16020	4
289	20230717	150600	250787610	16040	16040	16040	16010	21
290	20230717	150500	250451340	16010	16000	16010	16000	717
291	20230717	150400	238979270	16000	16000	16000	16000	21
292	20230717	150300	238643270	16000	16000	16000	16000	10
293	20230717	150200	238483270	15990	15990	15990	15990	0
294	20230717	150100	238483270	15990	15990	15990	15990	0
295	20230717	150000	238483270	15990	16000	16000	15990	39
296	20230717	145900	237859430	16000	16000	16000	16000	0
297	20230717	145800	237859430	16000	16000	16000	16000	17
298	20230717	145700	237587430	15980	15980	15980	15980	0
299	20230717	145600	237587430	15980	15980	15980	15980	0
300	20230717	145500	237587430	15980	15980	15980	15980	52
301	20230717	145400	236756470	15980	15980	15980	15980	22
302	20230717	145300	236404910	15980	15980	15980	15980	4
303	20230717	145200	236340990	15980	15980	15980	15980	0
304	20230717	145100	236340990	15980	15980	15980	15980	19
305	20230717	145000	236037370	16000	16000	16000	16000	0
306	20230717	144900	236037370	16000	16000	16000	16000	10
307	20230717	144800	235877370	16000	16000	16000	16000	1
308	20230717	144700	235861370	15980	15980	15980	15980	20
309	20230717	144600	235541770	15980	15980	15980	15980	79
310	20230717	144500	234279350	15980	15980	15980	15980	0
311	20230717	144400	234279350	15980	15980	15980	15980	49
312	20230717	144300	233496330	16000	16000	16000	16000	0
313	20230717	144200	233496330	16000	16000	16000	16000	0
314	20230717	144100	233496330	16000	16000	16000	16000	0
315	20230717	144000	233496330	16000	16000	16000	16000	149
316	20230717	143900	231112330	16020	15990	16020	15990	3
317	20230717	143800	231064330	16000	15990	16000	15990	6
318	20230717	143700	230968380	15990	15990	15990	15990	8
319	20230717	143600	230840460	15990	16000	16000	15990	28
320	20230717	143500	230392640	16000	16000	16000	16000	0
321	20230717	143400	230392640	16000	16000	16000	16000	92
322	20230717	143300	228920640	16000	16000	16000	16000	0
323	20230717	143200	228920640	16000	16020	16020	16000	38
324	20230717	143100	228312230	16020	16020	16020	16020	0
325	20230717	143000	228312230	16020	16020	16020	16020	0
326	20230717	142900	228312230	16020	16020	16020	16020	0
327	20230717	142800	228312230	16020	16020	16020	16020	0
328	20230717	142700	228312230	16020	16020	16020	16020	0
329	20230717	142600	228312230	16020	16020	16020	16020	1
330	20230717	142500	228296210	16000	16000	16000	16000	0
331	20230717	142400	228296210	16000	16000	16000	16000	0
332	20230717	142300	228296210	16000	16000	16000	16000	0
333	20230717	142200	228296210	16000	16000	16000	16000	0
334	20230717	142100	228296210	16000	16000	16000	16000	3
335	20230717	142000	228248210	16000	15970	16000	15970	58
336	20230717	141900	227320240	15990	15990	15990	15980	354
337	20230717	141800	221662960	15990	15990	15990	15990	22
338	20230717	141700	221311180	15990	15990	15990	15990	0
339	20230717	141600	221311180	15990	15990	15990	15990	30
340	20230717	141500	220831480	15990	15990	15990	15990	0
341	20230717	141400	220831480	15990	15990	15990	15990	20
342	20230717	141300	220511680	15990	15990	15990	15990	2
343	20230717	141200	220479700	15980	15980	15980	15980	0
344	20230717	141100	220479700	15980	15980	15980	15980	0
345	20230717	141000	220479700	15980	15980	15980	15980	0
346	20230717	140900	220479700	15980	15980	15980	15980	0
347	20230717	140800	220479700	15980	15980	15980	15980	92
348	20230717	140700	219009540	15970	15970	15970	15970	0
349	20230717	140600	219009540	15970	15970	15970	15970	130
350	20230717	140500	216933440	15970	15970	15970	15970	0
351	20230717	140400	216933440	15970	15970	15970	15970	146
352	20230717	140300	214601820	15980	15980	15980	15980	144
353	20230717	140200	212300700	15990	15990	15990	15990	0
354	20230717	140100	212300700	15990	15990	15990	15990	0
355	20230717	140000	212300700	15990	15990	15990	15990	0
356	20230717	135900	212300700	15990	15990	15990	15990	48
357	20230717	135800	211533180	15990	15990	15990	15990	0
358	20230717	135700	211533180	15990	15990	15990	15990	35
359	20230717	135600	210973530	16000	16000	16000	16000	0
360	20230717	135500	210973530	16000	16000	16000	16000	4
361	20230717	135400	210909530	16000	16000	16000	16000	0
362	20230717	135300	210909530	16000	16000	16000	16000	0
363	20230717	135200	210909530	16000	16000	16000	16000	0
364	20230717	135100	210909530	16000	16000	16000	16000	0
365	20230717	135000	210909530	16000	16000	16000	16000	0
366	20230717	134900	210909530	16000	16000	16000	16000	0
367	20230717	134800	210909530	16000	16000	16000	16000	30
368	20230717	134700	210429530	16000	16000	16000	16000	48
369	20230717	134600	209661530	16000	16000	16000	16000	95
370	20230717	134500	208141530	16000	16000	16000	16000	0
371	20230717	134400	208141530	16000	16000	16000	16000	0
372	20230717	134300	208141530	16000	16000	16000	16000	0
373	20230717	134200	208141530	16000	16000	16000	16000	0
374	20230717	134100	208141530	16000	16000	16000	16000	0
375	20230717	134000	208141530	16000	16000	16000	16000	0
376	20230717	133900	208141530	16000	16000	16000	16000	0
377	20230717	133800	208141530	16000	16000	16000	16000	0
378	20230717	133700	208141530	16000	16000	16000	16000	0
379	20230717	133600	208141530	16000	16000	16000	16000	0
380	20230717	133500	208141530	16000	16000	16000	16000	0
381	20230717	133400	208141530	16000	16000	16000	16000	0
382	20230717	133300	208141530	16000	16010	16010	16000	404
383	20230717	133200	201677520	16010	16010	16010	16010	2
384	20230717	133100	201645500	16010	16000	16010	16000	148
385	20230717	133000	199276030	16000	16000	16000	16000	0
386	20230717	132900	199276030	16000	16010	16010	16000	33
387	20230717	132800	198747710	16010	16010	16010	16010	0
388	20230717	132700	198747710	16010	16010	16010	16010	3
389	20230717	132600	198699680	16020	16020	16020	16020	0
390	20230717	132500	198699680	16020	16020	16020	16020	181
391	20230717	132400	195800060	16030	16030	16030	16030	29
392	20230717	132300	195335190	16040	16040	16040	16040	0
393	20230717	132200	195335190	16040	16040	16040	16040	1
394	20230717	132100	195319150	16040	16040	16040	16040	0
395	20230717	132000	195319150	16040	16040	16040	16040	0
396	20230717	131900	195319150	16040	16040	16040	16040	3
397	20230717	131800	195271030	16030	16030	16030	16030	3
398	20230717	131700	195222940	16030	16030	16030	16030	0
399	20230717	131600	195222940	16030	16030	16030	16030	0
400	20230717	131500	195222940	16030	16030	16030	16030	0
401	20230717	131400	195222940	16030	16030	16030	16030	0
402	20230717	131300	195222940	16030	16030	16030	16030	0
403	20230717	131200	195222940	16030	16030	16030	16030	0
404	20230717	131100	195222940	16030	16030	16030	16030	0
405	20230717	131000	195222940	16030	16030	16030	16030	3
406	20230717	130900	195174850	16020	16020	16020	16020	0
407	20230717	130800	195174850	16020	16020	16020	16020	0
408	20230717	130700	195174850	16020	16020	16020	16020	0
409	20230717	130600	195174850	16020	16020	16020	16020	0
410	20230717	130500	195174850	16020	16020	16020	16020	0
411	20230717	130400	195174850	16020	16020	16020	16020	0
412	20230717	130300	195174850	16020	16020	16020	16020	0
413	20230717	130200	195174850	16020	16020	16020	16020	0
414	20230717	130100	195174850	16020	16020	16020	16020	0
415	20230717	130000	195174850	16020	16020	16020	16020	10
416	20230717	125900	195014650	16020	16020	16020	16020	0
417	20230717	125800	195014650	16020	16020	16020	16020	58
418	20230717	125700	194085490	16020	16020	16020	16020	0
419	20230717	125600	194085490	16020	16020	16020	16020	0
420	20230717	125500	194085490	16020	16020	16020	16020	0
421	20230717	125400	194085490	16020	16020	16020	16020	26
422	20230717	125300	193668970	16040	16040	16040	16040	0
423	20230717	125200	193668970	16040	16040	16040	16040	0
424	20230717	125100	193668970	16040	16040	16040	16040	0
425	20230717	125000	193668970	16040	16040	16040	16040	0
426	20230717	124900	193668970	16040	16040	16040	16040	0
427	20230717	124800	193668970	16040	16040	16040	16040	0
428	20230717	124700	193668970	16040	16010	16040	16010	66
429	20230717	124600	192611150	16010	16010	16010	16010	0
430	20230717	124500	192611150	16010	16010	16010	16010	0
431	20230717	124400	192611150	16010	16010	16010	16010	0
432	20230717	124300	192611150	16010	16010	16010	16010	0
433	20230717	124200	192611150	16010	16010	16010	16010	0
434	20230717	124100	192611150	16010	16010	16010	16010	0
435	20230717	124000	192611150	16010	16010	16010	16010	39
436	20230717	123900	191986760	16010	16010	16010	16010	0
437	20230717	123800	191986760	16010	16020	16020	16010	21
438	20230717	123700	191650410	16020	16020	16020	16020	0
439	20230717	123600	191650410	16020	16020	16020	16020	0
440	20230717	123500	191650410	16020	16020	16020	16020	0
441	20230717	123400	191650410	16020	16020	16020	16020	6
442	20230717	123300	191554290	16030	16030	16030	16030	0
443	20230717	123200	191554290	16030	16030	16030	16030	0
444	20230717	123100	191554290	16030	16030	16030	16030	0
445	20230717	123000	191554290	16030	16030	16030	16030	0
446	20230717	122900	191554290	16030	16030	16030	16030	20
447	20230717	122800	191233690	16030	16030	16030	16030	4
448	20230717	122700	191169570	16040	16040	16040	16040	0
449	20230717	122600	191169570	16040	16040	16040	16040	0
450	20230717	122500	191169570	16040	16040	16040	16040	0
451	20230717	122400	191169570	16040	16040	16040	16040	1
452	20230717	122300	191153530	16040	16040	16040	16040	0
453	20230717	122200	191153530	16040	16040	16040	16040	3
454	20230717	122100	191105410	16060	16060	16060	16060	0
455	20230717	122000	191105410	16060	16060	16060	16060	0
456	20230717	121900	191105410	16060	16060	16060	16060	0
457	20230717	121800	191105410	16060	16060	16060	16060	0
458	20230717	121700	191105410	16060	16060	16060	16060	0
459	20230717	121600	191105410	16060	16060	16060	16060	2
460	20230717	121500	191073290	16060	16060	16060	16060	3
461	20230717	121400	191025110	16070	16070	16070	16070	1
462	20230717	121300	191009040	16070	16070	16070	16070	0
463	20230717	121200	191009040	16070	16070	16070	16070	3
464	20230717	121100	190960830	16070	16070	16070	16070	4
465	20230717	121000	190896550	16070	16070	16070	16070	0
466	20230717	120900	190896550	16070	16070	16070	16070	0
467	20230717	120800	190896550	16070	16070	16070	16070	1
468	20230717	120700	190880480	16070	16070	16070	16070	9
469	20230717	120600	190735850	16070	16070	16070	16070	0
470	20230717	120500	190735850	16070	16070	16070	16070	0
471	20230717	120400	190735850	16070	16070	16070	16070	0
472	20230717	120300	190735850	16070	16070	16070	16070	0
473	20230717	120200	190735850	16070	16070	16070	16070	0
474	20230717	120100	190735850	16070	16070	16070	16070	0
475	20230717	120000	190735850	16070	16070	16070	16070	0
476	20230717	115900	190735850	16070	16070	16070	16070	3
477	20230717	115800	190687640	16020	16020	16020	16020	0
478	20230717	115700	190687640	16020	16030	16030	16020	11
479	20230717	115600	190511340	16030	16030	16030	16030	0
480	20230717	115500	190511340	16030	16030	16030	16030	1
481	20230717	115400	190495310	16030	16030	16030	16030	11
482	20230717	115300	190318980	16040	16040	16040	16040	0
483	20230717	115200	190318980	16040	16040	16040	16040	0
484	20230717	115100	190318980	16040	16040	16040	16040	0
485	20230717	115000	190318980	16040	16040	16040	16040	0
486	20230717	114900	190318980	16040	16050	16050	16040	6
487	20230717	114800	190222710	16040	16040	16040	16040	0
488	20230717	114700	190222710	16040	16040	16040	16040	0
489	20230717	114600	190222710	16040	16050	16050	16040	20
490	20230717	114500	189901810	16050	16000	16050	16000	419
491	20230717	114400	183194010	16000	16000	16000	16000	0
492	20230717	114300	183194010	16000	16000	16000	16000	0
493	20230717	114200	183194010	16000	16000	16000	16000	90
494	20230717	114100	181754010	16000	16000	16000	16000	19
495	20230717	114000	181450010	15990	15990	15990	15990	30
496	20230717	113900	180970310	15980	15980	15980	15980	0
497	20230717	113800	180970310	15980	15980	15980	15980	0
498	20230717	113700	180970310	15980	15980	15980	15980	0
499	20230717	113600	180970310	15980	15980	15980	15980	64
500	20230717	113500	179947590	15980	15980	15980	15980	0
501	20230717	113400	179947590	15980	15980	15980	15980	0
502	20230717	113300	179947590	15980	15980	15980	15980	0
503	20230717	113200	179947590	15980	15980	15980	15980	11
504	20230717	113100	179771810	15980	15980	15980	15980	0
505	20230717	113000	179771810	15980	15980	15980	15980	50
506	20230717	112900	178972810	15980	15980	15980	15980	0
507	20230717	112800	178972810	15980	15960	15980	15960	27
508	20230717	112700	178541870	15970	15970	15970	15970	0
509	20230717	112600	178541870	15970	15970	15970	15970	0
510	20230717	112500	178541870	15970	15970	15970	15970	202
511	20230717	112400	175315930	15980	15980	15980	15980	0
512	20230717	112300	175315930	15980	15980	15980	15980	3
513	20230717	112200	175267990	15990	15990	15990	15990	1
514	20230717	112100	175252000	16000	16000	16000	16000	1
515	20230717	112000	175236000	15970	15970	15970	15970	0
516	20230717	111900	175236000	15970	15970	15970	15970	0
517	20230717	111800	175236000	15970	15970	15970	15970	0
518	20230717	111700	175236000	15970	15970	15970	15970	0
519	20230717	111600	175236000	15970	15980	15980	15970	27
520	20230717	111500	174804570	15980	15980	15980	15980	0
521	20230717	111400	174804570	15980	15980	15980	15980	0
522	20230717	111300	174804570	15980	15980	15980	15980	1
523	20230717	111200	174788590	15990	15990	15990	15990	0
524	20230717	111100	174788590	15990	15990	15990	15990	8
525	20230717	111000	174660670	16000	16000	16000	16000	0
526	20230717	110900	174660670	16000	16000	16000	16000	0
527	20230717	110800	174660670	16000	16000	16000	16000	0
528	20230717	110700	174660670	16000	16000	16000	16000	0
529	20230717	110600	174660670	16000	16000	16000	16000	2
530	20230717	110500	174628670	16000	16000	16000	16000	5
531	20230717	110400	174548670	15970	15970	15970	15970	0
532	20230717	110300	174548670	15970	15970	15970	15970	11
533	20230717	110200	174373000	15970	15970	15970	15970	0
534	20230717	110100	174373000	15970	15970	15970	15970	26
535	20230717	110000	173957780	15970	15960	15970	15960	60
536	20230717	105900	172999880	15970	15960	15970	15960	60
537	20230717	105800	172041980	15970	15970	15970	15970	67
538	20230717	105700	170971990	15970	15970	15970	15970	50
539	20230717	105600	170173490	15970	15970	15970	15970	1
540	20230717	105500	170157520	15970	15970	15970	15970	0
541	20230717	105400	170157520	15970	15970	15970	15970	14
542	20230717	105300	169933940	15980	15990	15990	15980	799
543	20230717	105200	157164560	16000	16000	16000	16000	0
544	20230717	105100	157164560	16000	16000	16000	16000	4
545	20230717	105000	157100560	16000	16000	16000	16000	0
546	20230717	104900	157100560	16000	16000	16000	16000	0
547	20230717	104800	157100560	16000	16000	16000	16000	0
548	20230717	104700	157100560	16000	16000	16000	16000	100
549	20230717	104600	155500560	16000	16000	16000	16000	1
550	20230717	104500	155484560	16000	15990	16000	15990	200
551	20230717	104400	152284850	15990	15980	15990	15970	813
552	20230717	104300	139292140	15980	16000	16000	15980	519
553	20230717	104200	130991970	16020	16020	16020	16020	0
554	20230717	104100	130991970	16020	16020	16020	16020	1
555	20230717	104000	130975950	16020	16020	16020	16020	0
556	20230717	103900	130975950	16020	16000	16020	16000	60
557	20230717	103800	130015160	16020	16020	16020	16020	0
558	20230717	103700	130015160	16020	16020	16020	16020	100
559	20230717	103600	128413160	16020	16020	16020	16020	0
560	20230717	103500	128413160	16020	16020	16020	16020	29
561	20230717	103400	127948580	16020	16020	16020	16020	0
562	20230717	103300	127948580	16020	16020	16020	16020	10
563	20230717	103200	127788380	16030	16030	16030	16030	0
564	20230717	103100	127788380	16030	16030	16030	16030	0
565	20230717	103000	127788380	16030	16030	16030	16030	20
566	20230717	102900	127467780	15990	15990	15990	15990	0
567	20230717	102800	127467780	15990	15990	15990	15990	0
568	20230717	102700	127467780	15990	15990	15990	15990	15
569	20230717	102600	127227930	16000	16000	16000	16000	0
570	20230717	102500	127227930	16000	16000	16000	16000	10
571	20230717	102400	127067930	16030	16030	16030	16030	0
572	20230717	102300	127067930	16030	16030	16030	16030	0
573	20230717	102200	127067930	16030	16030	16030	16030	1
574	20230717	102100	127051900	16000	16000	16000	16000	0
575	20230717	102000	127051900	16000	16000	16000	16000	0
576	20230717	101900	127051900	16000	16000	16000	16000	0
577	20230717	101800	127051900	16000	16000	16000	16000	13
578	20230717	101700	126843900	16000	16000	16000	16000	20
579	20230717	101600	126523900	15990	15980	15990	15980	117
580	20230717	101500	124653250	15980	15980	15980	15980	0
581	20230717	101400	124653250	15980	15980	15980	15980	100
582	20230717	101300	123055250	15980	15980	15980	15980	1
583	20230717	101200	123039270	15980	15980	15980	15980	32
584	20230717	101100	122527910	15980	15970	15980	15970	40
585	20230717	101000	121889030	15980	15980	15980	15980	2
586	20230717	100900	121857070	15980	15980	15980	15980	0
587	20230717	100800	121857070	15980	15980	15980	15980	50
588	20230717	100700	121058070	15980	15980	15980	15980	0
589	20230717	100600	121058070	15980	15980	15980	15980	20
590	20230717	100500	120738470	15980	15980	15980	15980	2
591	20230717	100400	120706510	15980	15980	15980	15980	0
592	20230717	100300	120706510	15980	15980	15980	15980	1
593	20230717	100200	120690530	15980	15980	15980	15980	1
594	20230717	100100	120674550	15980	15980	15980	15980	50
595	20230717	100000	119875550	15980	16000	16000	15980	897
596	20230717	095900	105530200	16020	16020	16020	16020	0
597	20230717	095800	105530200	16020	16040	16040	16010	141
598	20230717	095700	103272010	16030	16030	16030	16030	0
599	20230717	095600	103272010	16030	16030	16030	16030	10
600	20230717	095500	103111710	16030	16040	16040	16030	14
601	20230717	095400	102887280	16030	16030	16030	16030	0
602	20230717	095300	102887280	16030	16030	16030	16030	0
603	20230717	095200	102887280	16030	16040	16040	16030	40
604	20230717	095100	102245870	16050	16050	16050	16050	0
605	20230717	095000	102245870	16050	16050	16050	16050	0
606	20230717	094900	102245870	16050	16050	16050	16050	0
607	20230717	094800	102245870	16050	16050	16050	16050	0
608	20230717	094700	102245870	16050	16040	16050	16040	50
609	20230717	094600	101443670	16050	16050	16050	16050	41
610	20230717	094500	100785620	16050	16050	16050	16050	0
611	20230717	094400	100785620	16050	16050	16050	16050	10
612	20230717	094300	100625120	16050	16050	16050	16050	0
613	20230717	094200	100625120	16050	16050	16050	16050	0
614	20230717	094100	100625120	16050	16050	16050	16040	35
615	20230717	094000	100063560	16050	16050	16050	16050	73
616	20230717	093900	98891910	16060	16100	16100	16060	558
617	20230717	093800	89910110	16100	16130	16130	16100	245
618	20230717	093700	85964110	16130	16130	16130	16130	0
619	20230717	093600	85964110	16130	16130	16130	16130	1
620	20230717	093500	85947980	16100	16100	16100	16100	2
621	20230717	093400	85915780	16120	16120	16120	16120	0
622	20230717	093300	85915780	16120	16100	16120	16100	2
623	20230717	093200	85883560	16130	16130	16130	16130	0
624	20230717	093100	85883560	16130	16130	16130	16130	0
625	20230717	093000	85883560	16130	16130	16130	16130	0
626	20230717	092900	85883560	16130	16110	16130	16110	53
627	20230717	092800	85029600	16110	16110	16110	16110	0
628	20230717	092700	85029600	16110	16110	16110	16110	0
629	20230717	092600	85029600	16110	16130	16130	16110	663
630	20230717	092500	74346910	16250	16250	16250	16250	1
631	20230717	092400	74330660	16240	16130	16240	16130	62
632	20230717	092300	73326360	16100	16090	16100	16090	44
633	20230717	092200	72618280	16050	16050	16050	16050	0
634	20230717	092100	72618280	16050	16050	16080	16050	118
635	20230717	092000	70721840	16030	16030	16030	16030	0
636	20230717	091900	70721840	16030	16030	16030	16030	0
637	20230717	091800	70721840	16030	16030	16030	16030	0
638	20230717	091700	70721840	16030	16030	16030	16030	0
639	20230717	091600	70721840	16030	16040	16040	16030	125
640	20230717	091500	68718040	16030	16030	16030	16030	5
641	20230717	091400	68637890	16030	16030	16030	16030	1
642	20230717	091300	68621860	16000	16000	16000	16000	150
643	20230717	091200	66221860	15990	15990	15990	15990	0
644	20230717	091100	66221860	15990	16060	16060	15990	180
645	20230717	091000	63342850	16060	15960	16060	15960	89
646	20230717	090900	61922310	15950	15950	15950	15950	0
647	20230717	090800	61922310	15950	15960	15960	15950	379
648	20230717	090700	55876940	16080	16300	16300	15970	360
649	20230717	090600	50116580	16010	15820	16300	15820	1879
650	20230717	090500	19602720	15820	15760	15820	15760	31
651	20230717	090400	19113920	15750	15760	15760	15730	270
652	20230717	090300	14860920	15770	15850	15850	15770	445
653	20230717	090200	7820700	15850	15910	15910	15850	155
654	20230717	090100	5359940	15940	16040	16040	15940	224
655	20230717	090000	1785610	16080	16090	16090	16080	111