KissMeData/054540/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	192500	395859020	4475	4475	4475	4475	1589
3	20230717	192400	395859020	4475	4475	4475	4475	0
4	20230717	192300	395859020	4475	4475	4475	4475	0
5	20230717	192200	395859020	4475	4475	4475	4475	0
6	20230717	192100	395859020	4475	4475	4475	4475	0
7	20230717	192000	395859020	4475	4475	4475	4475	0
8	20230717	191900	395859020	4475	4475	4475	4475	0
9	20230717	191800	395859020	4475	4475	4475	4475	0
10	20230717	191700	395859020	4475	4475	4475	4475	0
11	20230717	191600	395859020	4475	4475	4475	4475	0
12	20230717	191500	395859020	4475	4475	4475	4475	0
13	20230717	191400	395859020	4475	4475	4475	4475	0
14	20230717	191300	395859020	4475	4475	4475	4475	0
15	20230717	191200	395859020	4475	4475	4475	4475	0
16	20230717	191100	395859020	4475	4475	4475	4475	0
17	20230717	191000	395859020	4475	4475	4475	4475	0
18	20230717	190900	395859020	4475	4475	4475	4475	0
19	20230717	190800	395859020	4475	4475	4475	4475	0
20	20230717	190700	395859020	4475	4475	4475	4475	0
21	20230717	190600	395859020	4475	4475	4475	4475	0
22	20230717	190500	395859020	4475	4475	4475	4475	0
23	20230717	190400	395859020	4475	4475	4475	4475	0
24	20230717	190300	395859020	4475	4475	4475	4475	0
25	20230717	190200	395859020	4475	4475	4475	4475	0
26	20230717	190100	395859020	4475	4475	4475	4475	0
27	20230717	190000	395859020	4475	4475	4475	4475	0
28	20230717	185900	395859020	4475	4475	4475	4475	0
29	20230717	185800	395859020	4475	4475	4475	4475	0
30	20230717	185700	395859020	4475	4475	4475	4475	0
31	20230717	185600	395859020	4475	4475	4475	4475	0
32	20230717	185500	395859020	4475	4475	4475	4475	1589
33	20230717	185400	395859020	4475	4475	4475	4475	0
34	20230717	185300	395859020	4475	4475	4475	4475	0
35	20230717	185200	395859020	4475	4475	4475	4475	0
36	20230717	185100	395859020	4475	4475	4475	4475	0
37	20230717	185000	395859020	4475	4475	4475	4475	0
38	20230717	184900	395859020	4475	4475	4475	4475	0
39	20230717	184800	395859020	4475	4475	4475	4475	0
40	20230717	184700	395859020	4475	4475	4475	4475	0
41	20230717	184600	395859020	4475	4475	4475	4475	0
42	20230717	184500	395859020	4475	4475	4475	4475	0
43	20230717	184400	395859020	4475	4475	4475	4475	0
44	20230717	184300	395859020	4475	4475	4475	4475	0
45	20230717	184200	395859020	4475	4475	4475	4475	0
46	20230717	184100	395859020	4475	4475	4475	4475	0
47	20230717	184000	395859020	4475	4475	4475	4475	0
48	20230717	183900	395859020	4475	4475	4475	4475	0
49	20230717	183800	395859020	4475	4475	4475	4475	0
50	20230717	183700	395859020	4475	4475	4475	4475	0
51	20230717	183600	395859020	4475	4475	4475	4475	0
52	20230717	183500	395859020	4475	4475	4475	4475	0
53	20230717	183400	395859020	4475	4475	4475	4475	0
54	20230717	183300	395859020	4475	4475	4475	4475	0
55	20230717	183200	395859020	4475	4475	4475	4475	0
56	20230717	183100	395859020	4475	4475	4475	4475	0
57	20230717	183000	395859020	4475	4475	4475	4475	0
58	20230717	182900	395859020	4475	4475	4475	4475	0
59	20230717	182800	395859020	4475	4475	4475	4475	0
60	20230717	182700	395859020	4475	4475	4475	4475	0
61	20230717	182600	395859020	4475	4475	4475	4475	0
62	20230717	182500	395859020	4475	4475	4475	4475	1589
63	20230717	182400	395859020	4475	4475	4475	4475	0
64	20230717	182300	395859020	4475	4475	4475	4475	0
65	20230717	182200	395859020	4475	4475	4475	4475	0
66	20230717	182100	395859020	4475	4475	4475	4475	0
67	20230717	182000	395859020	4475	4475	4475	4475	0
68	20230717	181900	395859020	4475	4475	4475	4475	0
69	20230717	181800	395859020	4475	4475	4475	4475	0
70	20230717	181700	395859020	4475	4475	4475	4475	0
71	20230717	181600	395859020	4475	4475	4475	4475	0
72	20230717	181500	395859020	4475	4475	4475	4475	0
73	20230717	181400	395859020	4475	4475	4475	4475	0
74	20230717	181300	395859020	4475	4475	4475	4475	0
75	20230717	181200	395859020	4475	4475	4475	4475	0
76	20230717	181100	395859020	4475	4475	4475	4475	0
77	20230717	181000	395859020	4475	4475	4475	4475	0
78	20230717	180900	395859020	4475	4475	4475	4475	0
79	20230717	180800	395859020	4475	4475	4475	4475	0
80	20230717	180700	395859020	4475	4475	4475	4475	0
81	20230717	180600	395859020	4475	4475	4475	4475	0
82	20230717	180500	395859020	4475	4475	4475	4475	0
83	20230717	180400	395859020	4475	4475	4475	4475	0
84	20230717	180300	395859020	4475	4475	4475	4475	0
85	20230717	180200	395859020	4475	4475	4475	4475	0
86	20230717	180100	395859020	4475	4475	4475	4475	0
87	20230717	180000	395859020	4475	4475	4475	4475	0
88	20230717	175900	395859020	4475	4475	4475	4475	0
89	20230717	175800	395859020	4475	4475	4475	4475	0
90	20230717	175700	395859020	4475	4475	4475	4475	0
91	20230717	175600	395859020	4475	4475	4475	4475	0
92	20230717	175500	395859020	4475	4475	4475	4475	1589
93	20230717	175400	395859020	4475	4475	4475	4475	0
94	20230717	175300	395859020	4475	4475	4475	4475	0
95	20230717	175200	395859020	4475	4475	4475	4475	0
96	20230717	175100	395859020	4475	4475	4475	4475	0
97	20230717	175000	395859020	4475	4475	4475	4475	0
98	20230717	174900	395859020	4475	4475	4475	4475	0
99	20230717	174800	395859020	4475	4475	4475	4475	0
100	20230717	174700	395859020	4475	4475	4475	4475	0
101	20230717	174600	395859020	4475	4475	4475	4475	0
102	20230717	174500	395859020	4475	4475	4475	4475	0
103	20230717	174400	395859020	4475	4475	4475	4475	0
104	20230717	174300	395859020	4475	4475	4475	4475	0
105	20230717	174200	395859020	4475	4475	4475	4475	0
106	20230717	174100	395859020	4475	4475	4475	4475	0
107	20230717	174000	395859020	4475	4475	4475	4475	0
108	20230717	173900	395859020	4475	4475	4475	4475	0
109	20230717	173800	395859020	4475	4475	4475	4475	0
110	20230717	173700	395859020	4475	4475	4475	4475	0
111	20230717	173600	395859020	4475	4475	4475	4475	0
112	20230717	173500	395859020	4475	4475	4475	4475	0
113	20230717	173400	395859020	4475	4475	4475	4475	0
114	20230717	173300	395859020	4475	4475	4475	4475	0
115	20230717	173200	395859020	4475	4475	4475	4475	0
116	20230717	173100	395859020	4475	4475	4475	4475	0
117	20230717	173000	395859020	4475	4475	4475	4475	0
118	20230717	172900	395859020	4475	4475	4475	4475	0
119	20230717	172800	395859020	4475	4475	4475	4475	0
120	20230717	172700	395859020	4475	4475	4475	4475	0
121	20230717	172600	395859020	4475	4475	4475	4475	0
122	20230717	172500	395859020	4475	4475	4475	4475	1589
123	20230717	172400	395859020	4475	4475	4475	4475	0
124	20230717	172300	395859020	4475	4475	4475	4475	0
125	20230717	172200	395859020	4475	4475	4475	4475	0
126	20230717	172100	395859020	4475	4475	4475	4475	0
127	20230717	172000	395859020	4475	4475	4475	4475	0
128	20230717	171900	395859020	4475	4475	4475	4475	0
129	20230717	171800	395859020	4475	4475	4475	4475	0
130	20230717	171700	395859020	4475	4475	4475	4475	0
131	20230717	171600	395859020	4475	4475	4475	4475	0
132	20230717	171500	395859020	4475	4475	4475	4475	0
133	20230717	171400	395859020	4475	4475	4475	4475	0
134	20230717	171300	395859020	4475	4475	4475	4475	0
135	20230717	171200	395859020	4475	4475	4475	4475	0
136	20230717	171100	395859020	4475	4475	4475	4475	0
137	20230717	171000	395859020	4475	4475	4475	4475	0
138	20230717	170900	395859020	4475	4475	4475	4475	0
139	20230717	170800	395859020	4475	4475	4475	4475	0
140	20230717	170700	395859020	4475	4475	4475	4475	0
141	20230717	170600	395859020	4475	4475	4475	4475	0
142	20230717	170500	395859020	4475	4475	4475	4475	0
143	20230717	170400	395859020	4475	4475	4475	4475	0
144	20230717	170300	395859020	4475	4475	4475	4475	0
145	20230717	170200	395859020	4475	4475	4475	4475	0
146	20230717	170100	395859020	4475	4475	4475	4475	0
147	20230717	170000	395859020	4475	4475	4475	4475	0
148	20230717	165900	395859020	4475	4475	4475	4475	0
149	20230717	165800	395859020	4475	4475	4475	4475	0
150	20230717	165700	395859020	4475	4475	4475	4475	0
151	20230717	165600	395859020	4475	4475	4475	4475	0
152	20230717	165500	395859020	4475	4475	4475	4475	1589
153	20230717	165400	395859020	4475	4475	4475	4475	0
154	20230717	165300	395859020	4475	4475	4475	4475	0
155	20230717	165200	395859020	4475	4475	4475	4475	0
156	20230717	165100	395859020	4475	4475	4475	4475	0
157	20230717	165000	395859020	4475	4475	4475	4475	0
158	20230717	164900	395859020	4475	4475	4475	4475	0
159	20230717	164800	395859020	4475	4475	4475	4475	0
160	20230717	164700	395859020	4475	4475	4475	4475	0
161	20230717	164600	395859020	4475	4475	4475	4475	0
162	20230717	164500	395859020	4475	4475	4475	4475	0
163	20230717	164400	395859020	4475	4475	4475	4475	0
164	20230717	164300	395859020	4475	4475	4475	4475	0
165	20230717	164200	395859020	4475	4475	4475	4475	0
166	20230717	164100	395859020	4475	4475	4475	4475	0
167	20230717	164000	395859020	4475	4475	4475	4475	0
168	20230717	163900	395859020	4475	4475	4475	4475	0
169	20230717	163800	395859020	4475	4475	4475	4475	0
170	20230717	163700	395859020	4475	4475	4475	4475	0
171	20230717	163600	395859020	4475	4475	4475	4475	0
172	20230717	163500	395859020	4475	4475	4475	4475	0
173	20230717	163400	395859020	4475	4475	4475	4475	0
174	20230717	163300	395859020	4475	4475	4475	4475	0
175	20230717	163200	395859020	4475	4475	4475	4475	0
176	20230717	163100	395859020	4475	4475	4475	4475	0
177	20230717	163000	395859020	4475	4475	4475	4475	0
178	20230717	162900	395859020	4475	4475	4475	4475	0
179	20230717	162800	395859020	4475	4475	4475	4475	0
180	20230717	162700	395859020	4475	4475	4475	4475	0
181	20230717	162600	395859020	4475	4475	4475	4475	0
182	20230717	162500	395859020	4475	4475	4475	4475	1589
183	20230717	162400	395859020	4475	4475	4475	4475	0
184	20230717	162300	395859020	4475	4475	4475	4475	0
185	20230717	162200	395859020	4475	4475	4475	4475	0
186	20230717	162100	395859020	4475	4475	4475	4475	0
187	20230717	162000	395859020	4475	4475	4475	4475	0
188	20230717	161900	395859020	4475	4475	4475	4475	0
189	20230717	161800	395859020	4475	4475	4475	4475	0
190	20230717	161700	395859020	4475	4475	4475	4475	0
191	20230717	161600	395859020	4475	4475	4475	4475	0
192	20230717	161500	395859020	4475	4475	4475	4475	0
193	20230717	161400	395859020	4475	4475	4475	4475	0
194	20230717	161300	395859020	4475	4475	4475	4475	0
195	20230717	161200	395859020	4475	4475	4475	4475	0
196	20230717	161100	395859020	4475	4475	4475	4475	0
197	20230717	161000	395859020	4475	4475	4475	4475	0
198	20230717	160900	395859020	4475	4475	4475	4475	0
199	20230717	160800	395859020	4475	4475	4475	4475	0
200	20230717	160700	395859020	4475	4475	4475	4475	0
201	20230717	160600	395859020	4475	4475	4475	4475	0
202	20230717	160500	395859020	4475	4475	4475	4475	0
203	20230717	160400	395859020	4475	4475	4475	4475	0
204	20230717	160300	395859020	4475	4475	4475	4475	0
205	20230717	160200	395859020	4475	4475	4475	4475	0
206	20230717	160100	395859020	4475	4475	4475	4475	0
207	20230717	160000	395859020	4475	4475	4475	4475	0
208	20230717	155900	395859020	4475	4475	4475	4475	0
209	20230717	155800	395859020	4475	4475	4475	4475	0
210	20230717	155700	395859020	4475	4475	4475	4475	0
211	20230717	155600	395859020	4475	4475	4475	4475	0
212	20230717	155500	395859020	4475	4475	4475	4475	1589
213	20230717	155400	395859020	4475	4475	4475	4475	0
214	20230717	155300	395859020	4475	4475	4475	4475	0
215	20230717	155200	395859020	4475	4475	4475	4475	0
216	20230717	155100	395859020	4475	4475	4475	4475	0
217	20230717	155000	395859020	4475	4475	4475	4475	0
218	20230717	154900	395859020	4475	4475	4475	4475	0
219	20230717	154800	395859020	4475	4475	4475	4475	0
220	20230717	154700	395859020	4475	4475	4475	4475	0
221	20230717	154600	395859020	4475	4475	4475	4475	0
222	20230717	154500	395859020	4475	4475	4475	4475	0
223	20230717	154400	395859020	4475	4475	4475	4475	0
224	20230717	154300	395859020	4475	4475	4475	4475	0
225	20230717	154200	395859020	4475	4475	4475	4475	0
226	20230717	154100	395859020	4475	4475	4475	4475	0
227	20230717	154000	395859020	4475	4475	4475	4475	0
228	20230717	153900	395859020	4475	4475	4475	4475	0
229	20230717	153800	395859020	4475	4475	4475	4475	0
230	20230717	153700	395859020	4475	4475	4475	4475	0
231	20230717	153600	395859020	4475	4475	4475	4475	0
232	20230717	153500	395859020	4475	4475	4475	4475	0
233	20230717	153400	395859020	4475	4475	4475	4475	0
234	20230717	153300	395859020	4475	4475	4475	4475	0
235	20230717	153200	395859020	4475	4475	4475	4475	0
236	20230717	153100	395859020	4475	4475	4475	4475	0
237	20230717	153000	395859020	4475	4475	4475	4475	1589
238	20230717	152900	388748245	4475	4475	4475	4475	0
239	20230717	152800	388748245	4475	4475	4475	4475	0
240	20230717	152700	388748245	4475	4475	4475	4475	0
241	20230717	152600	388748245	4475	4475	4475	4475	0
242	20230717	152500	388748245	4475	4475	4475	4475	0
243	20230717	152400	388748245	4475	4475	4475	4475	0
244	20230717	152300	388748245	4475	4475	4475	4475	0
245	20230717	152200	388748245	4475	4475	4475	4475	0
246	20230717	152100	388748245	4475	4475	4475	4475	0
247	20230717	152000	388748245	4475	4475	4475	4475	0
248	20230717	151900	388748245	4475	4475	4475	4475	1
249	20230717	151800	388743770	4475	4475	4475	4475	5
250	20230717	151700	388721395	4475	4440	4475	4440	20
251	20230717	151600	388632245	4475	4475	4475	4475	60
252	20230717	151500	388363745	4475	4470	4475	4445	3002
253	20230717	151400	374983470	4480	4480	4480	4480	0
254	20230717	151300	374983470	4480	4480	4480	4480	0
255	20230717	151200	374983470	4480	4480	4480	4480	0
256	20230717	151100	374983470	4480	4480	4480	4480	10
257	20230717	151000	374938670	4480	4480	4480	4480	12
258	20230717	150900	374884910	4480	4470	4480	4470	197
259	20230717	150800	374004285	4470	4470	4470	4465	53
260	20230717	150700	373767625	4465	4465	4470	4465	265
261	20230717	150600	372584365	4465	4465	4465	4465	0
262	20230717	150500	372584365	4465	4465	4465	4465	601
263	20230717	150400	369900900	4470	4470	4470	4470	100
264	20230717	150300	369453900	4470	4470	4470	4470	3
265	20230717	150200	369440490	4465	4470	4470	4465	100
266	20230717	150100	368993980	4475	4475	4475	4475	1
267	20230717	150000	368989505	4480	4480	4480	4480	1
268	20230717	145900	368985025	4480	4480	4480	4480	0
269	20230717	145800	368985025	4480	4480	4480	4480	1
270	20230717	145700	368980545	4480	4475	4480	4460	51
271	20230717	145600	368752615	4480	4475	4480	4475	7
272	20230717	145500	368721285	4465	4465	4465	4465	6
273	20230717	145400	368694495	4480	4480	4480	4480	0
274	20230717	145300	368694495	4480	4480	4480	4480	123
275	20230717	145200	368143455	4480	4475	4480	4455	2247
276	20230717	145100	358125415	4480	4480	4480	4480	57
277	20230717	145000	357870055	4480	4480	4480	4465	46
278	20230717	144900	357664290	4465	4470	4470	4465	120
279	20230717	144800	357128390	4470	4470	4470	4470	0
280	20230717	144700	357128390	4470	4475	4475	4470	1120
281	20230717	144600	352121980	4480	4480	4480	4480	93
282	20230717	144500	351705340	4485	4480	4485	4480	15
283	20230717	144400	351638135	4485	4480	4485	4480	248
284	20230717	144300	350527090	4490	4490	4490	4490	0
285	20230717	144200	350527090	4490	4490	4490	4490	0
286	20230717	144100	350527090	4490	4485	4490	4485	253
287	20230717	144000	349391560	4485	4485	4485	4485	0
288	20230717	143900	349391560	4485	4485	4485	4485	0
289	20230717	143800	349391560	4485	4485	4485	4485	0
290	20230717	143700	349391560	4485	4480	4485	4480	317
291	20230717	143600	347971390	4485	4485	4485	4485	0
292	20230717	143500	347971390	4485	4485	4485	4485	1
293	20230717	143400	347966905	4485	4485	4485	4485	0
294	20230717	143300	347966905	4485	4485	4485	4485	0
295	20230717	143200	347966905	4485	4485	4485	4485	0
296	20230717	143100	347966905	4485	4485	4485	4485	3
297	20230717	143000	347953450	4490	4490	4490	4490	10
298	20230717	142900	347908550	4490	4490	4490	4490	0
299	20230717	142800	347908550	4490	4485	4490	4485	179
300	20230717	142700	347105400	4485	4480	4485	4480	276
301	20230717	142600	345868915	4480	4480	4480	4480	0
302	20230717	142500	345868915	4480	4480	4485	4480	1334
303	20230717	142400	339892590	4480	4480	4480	4480	101
304	20230717	142300	339440110	4480	4480	4480	4480	74
305	20230717	142200	339108590	4480	4480	4480	4480	0
306	20230717	142100	339108590	4480	4465	4480	4465	671
307	20230717	142000	336107560	4475	4470	4475	4470	400
308	20230717	141900	334319555	4460	4460	4460	4460	49
309	20230717	141800	334101015	4460	4460	4460	4460	0
310	20230717	141700	334101015	4460	4460	4460	4460	10
311	20230717	141600	334056415	4460	4460	4460	4460	2
312	20230717	141500	334047495	4465	4440	4465	4440	8
313	20230717	141400	334011925	4440	4450	4465	4440	142
314	20230717	141300	333381340	4445	4445	4465	4430	13
315	20230717	141200	333323600	4465	4465	4465	4465	1
316	20230717	141100	333319135	4435	4460	4460	4435	6
317	20230717	141000	333292450	4470	4455	4470	4455	6
318	20230717	140900	333265675	4470	4430	4470	4430	107
319	20230717	140800	332791220	4445	4445	4445	4445	0
320	20230717	140700	332791220	4445	4445	4445	4445	0
321	20230717	140600	332791220	4445	4445	4445	4445	10
322	20230717	140500	332746770	4450	4450	4450	4450	150
323	20230717	140400	332079270	4450	4445	4450	4445	91
324	20230717	140300	331674770	4445	4445	4445	4445	0
325	20230717	140200	331674770	4445	4445	4445	4445	0
326	20230717	140100	331674770	4445	4445	4445	4445	0
327	20230717	140000	331674770	4445	4435	4445	4435	328
328	20230717	135900	330218340	4435	4420	4435	4420	100
329	20230717	135800	329776325	4435	4430	4435	4420	458
330	20230717	135700	327749750	4435	4435	4435	4435	75
331	20230717	135600	327417125	4440	4440	4440	4440	0
332	20230717	135500	327417125	4440	4415	4440	4415	630
333	20230717	135400	324635625	4440	4440	4440	4440	0
334	20230717	135300	324635625	4440	4440	4440	4440	0
335	20230717	135200	324635625	4440	4440	4440	4440	0
336	20230717	135100	324635625	4440	4440	4440	4440	4
337	20230717	135000	324617865	4440	4440	4440	4440	0
338	20230717	134900	324617865	4440	4440	4440	4440	0
339	20230717	134800	324617865	4440	4440	4440	4440	1
340	20230717	134700	324613425	4440	4440	4440	4440	1
341	20230717	134600	324608985	4410	4410	4410	4410	50
342	20230717	134500	324388485	4440	4440	4440	4440	0
343	20230717	134400	324388485	4440	4440	4440	4440	0
344	20230717	134300	324388485	4440	4440	4440	4440	0
345	20230717	134200	324388485	4440	4440	4440	4440	0
346	20230717	134100	324388485	4440	4440	4440	4435	8
347	20230717	134000	324352990	4435	4435	4435	4435	5
348	20230717	133900	324330815	4440	4430	4440	4405	502
349	20230717	133800	322118035	4440	4440	4440	4440	0
350	20230717	133700	322118035	4440	4440	4440	4440	0
351	20230717	133600	322118035	4440	4440	4440	4440	0
352	20230717	133500	322118035	4440	4440	4440	4440	0
353	20230717	133400	322118035	4440	4440	4440	4440	2
354	20230717	133300	322109155	4445	4445	4445	4445	0
355	20230717	133200	322109155	4445	4445	4445	4445	0
356	20230717	133100	322109155	4445	4440	4445	4440	1002
357	20230717	133000	317660265	4440	4435	4440	4435	5
358	20230717	132900	317638075	4440	4435	4440	4435	6
359	20230717	132800	317611450	4440	4440	4440	4440	0
360	20230717	132700	317611450	4440	4430	4440	4430	119
361	20230717	132600	317084260	4440	4430	4440	4430	199
362	20230717	132500	316202670	4440	4440	4440	4440	0
363	20230717	132400	316202670	4440	4440	4440	4440	0
364	20230717	132300	316202670	4440	4435	4440	4435	3
365	20230717	132200	316189360	4440	4435	4440	4435	227
366	20230717	132100	315182605	4440	4440	4440	4440	0
367	20230717	132000	315182605	4440	4435	4440	4435	237
368	20230717	131900	314131505	4440	4430	4440	4430	3081
369	20230717	131800	300476135	4430	4430	4430	4430	3
370	20230717	131700	300462845	4430	4430	4430	4430	0
371	20230717	131600	300462845	4430	4430	4430	4430	0
372	20230717	131500	300462845	4430	4405	4430	4405	251
373	20230717	131400	299357140	4415	4415	4415	4415	2
374	20230717	131300	299348310	4425	4425	4425	4425	0
375	20230717	131200	299348310	4425	4425	4425	4425	0
376	20230717	131100	299348310	4425	4425	4425	4425	0
377	20230717	131000	299348310	4425	4435	4435	4425	4
378	20230717	130900	299330590	4435	4435	4435	4400	194
379	20230717	130800	298475955	4435	4435	4435	4435	3
380	20230717	130700	298462650	4405	4420	4435	4405	148
381	20230717	130600	297810445	4440	4440	4440	4440	0
382	20230717	130500	297810445	4440	4430	4440	4425	12
383	20230717	130400	297757295	4440	4440	4440	4440	0
384	20230717	130300	297757295	4440	4440	4440	4440	0
385	20230717	130200	297757295	4440	4440	4440	4440	0
386	20230717	130100	297757295	4440	4440	4440	4440	10
387	20230717	130000	297712895	4440	4440	4440	4440	5
388	20230717	125900	297690695	4430	4440	4440	4430	236
389	20230717	125800	296642965	4440	4435	4440	4435	16
390	20230717	125700	296571980	4435	4435	4435	4435	10
391	20230717	125600	296527630	4440	4435	4440	4435	15
392	20230717	125500	296461095	4425	4430	4440	4425	37
393	20230717	125400	296297005	4440	4410	4440	4405	697
394	20230717	125300	293218585	4415	4415	4415	4415	52
395	20230717	125200	292989005	4415	4415	4415	4415	0
396	20230717	125100	292989005	4415	4415	4415	4415	0
397	20230717	125000	292989005	4415	4415	4415	4415	8
398	20230717	124900	292953685	4415	4415	4415	4410	252
399	20230717	124800	291842325	4415	4425	4425	4415	18
400	20230717	124700	291762825	4425	4425	4425	4425	56
401	20230717	124600	291515025	4425	4425	4425	4425	4
402	20230717	124500	291497325	4425	4415	4425	4415	293
403	20230717	124400	290203700	4415	4415	4415	4415	0
404	20230717	124300	290203700	4415	4415	4415	4415	0
405	20230717	124200	290203700	4415	4415	4415	4415	62
406	20230717	124100	289929970	4425	4425	4425	4425	174
407	20230717	124000	289160020	4420	4420	4420	4420	3
408	20230717	123900	289146760	4420	4420	4420	4420	17
409	20230717	123800	289071620	4420	4420	4420	4420	4
410	20230717	123700	289053940	4425	4425	4425	4425	0
411	20230717	123600	289053940	4425	4425	4425	4425	23
412	20230717	123500	288952165	4425	4420	4425	4420	51
413	20230717	123400	288726740	4430	4430	4430	4430	0
414	20230717	123300	288726740	4430	4420	4430	4420	154
415	20230717	123200	288046020	4430	4430	4440	4420	1741
416	20230717	123100	280341070	4440	4440	4440	4440	10
417	20230717	123000	280296670	4440	4435	4440	4435	184
418	20230717	122900	279480625	4440	4440	4440	4440	0
419	20230717	122800	279480625	4440	4440	4440	4440	0
420	20230717	122700	279480625	4440	4440	4440	4440	1
421	20230717	122600	279476185	4440	4440	4440	4440	0
422	20230717	122500	279476185	4440	4435	4440	4435	23
423	20230717	122400	279374165	4435	4435	4435	4435	19
424	20230717	122300	279289900	4440	4435	4440	4435	2243
425	20230717	122200	269342190	4440	4440	4440	4440	0
426	20230717	122100	269342190	4440	4445	4445	4440	8
427	20230717	122000	269306655	4440	4445	4445	4440	24
428	20230717	121900	269200045	4445	4445	4445	4445	0
429	20230717	121800	269200045	4445	4445	4445	4445	9
430	20230717	121700	269160040	4445	4445	4445	4445	0
431	20230717	121600	269160040	4445	4445	4445	4445	0
432	20230717	121500	269160040	4445	4445	4445	4445	5
433	20230717	121400	269137815	4440	4440	4440	4440	1
434	20230717	121300	269133375	4445	4445	4445	4445	0
435	20230717	121200	269133375	4445	4445	4445	4445	0
436	20230717	121100	269133375	4445	4440	4445	4440	3
437	20230717	121000	269120045	4430	4430	4430	4430	0
438	20230717	120900	269120045	4430	4430	4430	4430	260
439	20230717	120800	267968245	4430	4430	4430	4430	0
440	20230717	120700	267968245	4430	4430	4430	4430	261
441	20230717	120600	266812015	4430	4430	4430	4430	0
442	20230717	120500	266812015	4430	4430	4430	4430	0
443	20230717	120400	266812015	4430	4430	4430	4430	0
444	20230717	120300	266812015	4430	4430	4430	4430	0
445	20230717	120200	266812015	4430	4440	4440	4430	2
446	20230717	120100	266803145	4425	4435	4435	4425	20
447	20230717	120000	266714555	4440	4440	4440	4440	0
448	20230717	115900	266714555	4440	4440	4440	4440	0
449	20230717	115800	266714555	4440	4440	4440	4440	54
450	20230717	115700	266474795	4440	4435	4440	4435	25
451	20230717	115600	266363900	4445	4445	4445	4445	0
452	20230717	115500	266363900	4445	4445	4445	4445	0
453	20230717	115400	266363900	4445	4445	4445	4445	0
454	20230717	115300	266363900	4445	4440	4445	4425	31
455	20230717	115200	266226675	4445	4445	4445	4445	7
456	20230717	115100	266195560	4445	4430	4445	4425	148
457	20230717	115000	265540180	4450	4450	4450	4450	0
458	20230717	114900	265540180	4450	4440	4450	4440	3
459	20230717	114800	265526840	4445	4445	4445	4445	0
460	20230717	114700	265526840	4445	4445	4445	4445	0
461	20230717	114600	265526840	4445	4445	4445	4445	0
462	20230717	114500	265526840	4445	4445	4445	4445	0
463	20230717	114400	265526840	4445	4445	4445	4445	0
464	20230717	114300	265526840	4445	4445	4445	4445	0
465	20230717	114200	265526840	4445	4445	4445	4445	3
466	20230717	114100	265513505	4445	4445	4445	4445	497
467	20230717	114000	263304340	4445	4445	4445	4445	16
468	20230717	113900	263233220	4445	4445	4445	4445	0
469	20230717	113800	263233220	4445	4445	4445	4445	2
470	20230717	113700	263224330	4445	4445	4445	4445	2
471	20230717	113600	263215440	4430	4425	4430	4425	120
472	20230717	113500	262684435	4430	4430	4430	4430	0
473	20230717	113400	262684435	4430	4435	4435	4430	106
474	20230717	113300	262214395	4435	4435	4435	4435	108
475	20230717	113200	261735415	4435	4430	4435	4430	2
476	20230717	113100	261726550	4425	4425	4425	4425	0
477	20230717	113000	261726550	4425	4425	4425	4425	58
478	20230717	112900	261469900	4425	4425	4425	4425	0
479	20230717	112800	261469900	4425	4425	4425	4425	6
480	20230717	112700	261443350	4425	4425	4425	4425	0
481	20230717	112600	261443350	4425	4425	4425	4425	10
482	20230717	112500	261399100	4430	4430	4430	4430	130
483	20230717	112400	260823200	4435	4435	4435	4435	0
484	20230717	112300	260823200	4435	4435	4435	4435	3
485	20230717	112200	260809895	4410	4455	4455	4410	901
486	20230717	112100	256834365	4415	4415	4415	4415	0
487	20230717	112000	256834365	4415	4455	4455	4415	2349
488	20230717	111900	246442660	4455	4455	4455	4455	75
489	20230717	111800	246108535	4455	4455	4455	4455	137
490	20230717	111700	245498200	4455	4455	4455	4455	11
491	20230717	111600	245449195	4455	4455	4455	4455	19
492	20230717	111500	245364550	4455	4455	4455	4455	0
493	20230717	111400	245364550	4455	4455	4455	4455	0
494	20230717	111300	245364550	4455	4455	4455	4455	0
495	20230717	111200	245364550	4455	4455	4455	4455	0
496	20230717	111100	245364550	4455	4455	4455	4455	0
497	20230717	111000	245364550	4455	4455	4455	4455	0
498	20230717	110900	245364550	4455	4455	4455	4455	0
499	20230717	110800	245364550	4455	4455	4455	4455	2
500	20230717	110700	245355640	4455	4455	4455	4455	23
501	20230717	110600	245253175	4455	4455	4455	4455	0
502	20230717	110500	245253175	4455	4455	4455	4435	174
503	20230717	110400	244479205	4455	4455	4455	4455	0
504	20230717	110300	244479205	4455	4455	4455	4455	200
505	20230717	110200	243588205	4455	4455	4455	4455	0
506	20230717	110100	243588205	4455	4450	4455	4450	202
507	20230717	110000	242689295	4450	4440	4450	4440	498
508	20230717	105900	240478145	4450	4450	4450	4450	0
509	20230717	105800	240478145	4450	4450	4450	4450	0
510	20230717	105700	240478145	4450	4450	4450	4450	3
511	20230717	105600	240464795	4440	4440	4440	4440	1312
512	20230717	105500	234639515	4450	4450	4450	4450	2
513	20230717	105400	234630615	4450	4450	4450	4450	1
514	20230717	105300	234626165	4450	4450	4450	4440	297
515	20230717	105200	233307365	4445	4455	4455	4445	33
516	20230717	105100	233160550	4455	4445	4455	4445	4
517	20230717	105000	233142740	4455	4455	4455	4455	0
518	20230717	104900	233142740	4455	4455	4455	4455	3
519	20230717	104800	233129375	4455	4455	4455	4455	5
520	20230717	104700	233107100	4455	4455	4455	4455	20
521	20230717	104600	233018000	4455	4455	4455	4455	0
522	20230717	104500	233018000	4455	4455	4455	4455	0
523	20230717	104400	233018000	4455	4445	4455	4440	26
524	20230717	104300	232902425	4445	4450	4455	4445	32
525	20230717	104200	232760135	4455	4455	4455	4455	0
526	20230717	104100	232760135	4455	4450	4455	4450	130
527	20230717	104000	232181590	4450	4450	4450	4450	3
528	20230717	103900	232168240	4445	4450	4450	4445	70
529	20230717	103800	231856990	4450	4450	4450	4450	45
530	20230717	103700	231656740	4445	4445	4445	4445	295
531	20230717	103600	230345465	4440	4440	4440	4440	34
532	20230717	103500	230194505	4440	4440	4445	4440	16
533	20230717	103400	230123460	4440	4440	4440	4440	1
534	20230717	103300	230119020	4420	4420	4420	4420	1
535	20230717	103200	230114600	4420	4420	4420	4420	0
536	20230717	103100	230114600	4420	4430	4430	4420	111
537	20230717	103000	229622880	4430	4430	4430	4430	180
538	20230717	102900	228825480	4430	4430	4430	4430	0
539	20230717	102800	228825480	4430	4420	4430	4420	149
540	20230717	102700	228166110	4420	4420	4420	4420	10
541	20230717	102600	228121910	4420	4420	4420	4420	0
542	20230717	102500	228121910	4420	4420	4420	4420	0
543	20230717	102400	228121910	4420	4415	4420	4415	56
544	20230717	102300	227874640	4410	4410	4410	4410	0
545	20230717	102200	227874640	4410	4410	4420	4410	400
546	20230717	102100	226110140	4420	4420	4420	4420	1
547	20230717	102000	226105720	4410	4400	4420	4380	4274
548	20230717	101900	207335500	4410	4410	4410	4410	0
549	20230717	101800	207335500	4410	4410	4410	4410	0
550	20230717	101700	207335500	4410	4400	4410	4400	1334
551	20230717	101600	201463460	4410	4420	4420	4400	167
552	20230717	101500	200728140	4420	4420	4420	4420	0
553	20230717	101400	200728140	4420	4400	4420	4400	678
554	20230717	101300	197734420	4420	4420	4420	4420	500
555	20230717	101200	195524420	4420	4390	4420	4390	501
556	20230717	101100	193325000	4390	4395	4395	4390	1051
557	20230717	101000	188710975	4390	4405	4430	4390	1812
558	20230717	100900	180736140	4425	4425	4425	4425	0
559	20230717	100800	180736140	4425	4425	4425	4425	0
560	20230717	100700	180736140	4425	4410	4425	4405	71
561	20230717	100600	180423345	4430	4430	4430	4430	10
562	20230717	100500	180379045	4430	4430	4430	4430	0
563	20230717	100400	180379045	4430	4430	4430	4430	1
564	20230717	100300	180374615	4445	4445	4445	4445	0
565	20230717	100200	180374615	4445	4445	4445	4445	0
566	20230717	100100	180374615	4445	4445	4445	4445	3
567	20230717	100000	180361280	4445	4445	4445	4445	20
568	20230717	095900	180272380	4445	4405	4445	4395	2381
569	20230717	095800	169765680	4405	4405	4410	4405	426
570	20230717	095700	167889145	4410	4410	4410	4410	50
571	20230717	095600	167668645	4435	4435	4435	4435	2
572	20230717	095500	167659775	4410	4410	4410	4410	1
573	20230717	095400	167655365	4405	4405	4410	4405	775
574	20230717	095300	164240605	4410	4430	4430	4410	184
575	20230717	095200	163429045	4440	4440	4440	4440	0
576	20230717	095100	163429045	4440	4440	4440	4440	0
577	20230717	095000	163429045	4440	4440	4440	4440	0
578	20230717	094900	163429045	4440	4435	4440	4405	159
579	20230717	094800	162727770	4440	4435	4440	4435	16
580	20230717	094700	162656800	4435	4435	4435	4435	3
581	20230717	094600	162643495	4410	4410	4410	4410	8
582	20230717	094500	162608215	4435	4410	4435	4410	716
583	20230717	094400	159450605	4410	4405	4410	4400	357
584	20230717	094300	157878110	4405	4425	4425	4405	3355
585	20230717	094200	143084360	4425	4445	4445	4425	345
586	20230717	094100	141554685	4445	4455	4455	4445	497
587	20230717	094000	139343895	4455	4455	4455	4455	104
588	20230717	093900	138880575	4470	4465	4470	4460	724
589	20230717	093800	135651425	4460	4480	4480	4460	726
590	20230717	093700	132405795	4480	4475	4480	4475	527
591	20230717	093600	130044960	4480	4480	4505	4475	926
592	20230717	093500	125898955	4480	4505	4505	4480	603
593	20230717	093400	123197465	4505	4505	4510	4505	94
594	20230717	093300	122773925	4480	4515	4515	4475	2172
595	20230717	093200	113037245	4515	4515	4515	4515	0
596	20230717	093100	113037245	4515	4515	4515	4515	0
597	20230717	093000	113037245	4515	4515	4515	4515	0
598	20230717	092900	113037245	4515	4515	4515	4480	1481
599	20230717	092800	106380440	4510	4520	4520	4510	435
600	20230717	092700	104418560	4510	4510	4510	4510	50
601	20230717	092600	104193060	4520	4510	4520	4500	121
602	20230717	092500	103647100	4510	4500	4510	4500	520
603	20230717	092400	101305100	4495	4500	4500	4495	191
604	20230717	092300	100446075	4510	4520	4520	4510	555
605	20230717	092200	97937975	4520	4520	4520	4520	0
606	20230717	092100	97937975	4520	4530	4530	4520	52
607	20230717	092000	97702435	4530	4500	4530	4500	1459
608	20230717	091900	91136845	4500	4505	4505	4500	1171
609	20230717	091800	85866320	4535	4530	4535	4530	119
610	20230717	091700	85327245	4525	4525	4525	4520	312
611	20230717	091600	83915595	4500	4510	4510	4500	148
612	20230717	091500	83248970	4530	4530	4530	4530	0
613	20230717	091400	83248970	4530	4530	4530	4530	665
614	20230717	091300	80236520	4530	4530	4535	4530	2010
615	20230717	091200	71123430	4530	4530	4530	4530	11
616	20230717	091100	71073600	4535	4540	4545	4535	2661
617	20230717	091000	58987100	4540	4530	4540	4495	2348
618	20230717	090900	48358165	4530	4505	4530	4505	443
619	20230717	090800	46358365	4505	4505	4510	4505	72
620	20230717	090700	46033675	4510	4520	4560	4510	3034
621	20230717	090600	32299770	4520	4490	4560	4490	1417
622	20230717	090500	25893745	4490	4490	4490	4490	36
623	20230717	090400	25732105	4475	4485	4490	4475	1772
624	20230717	090300	17799405	4490	4485	4490	4485	1282
625	20230717	090200	12043520	4490	4475	4490	4475	188
626	20230717	090100	11201415	4470	4470	4470	4465	1529
627	20230717	090000	4366905	4470	4475	4475	4470	758